KissMeData/039310/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1507	-55	5	-3.52	43525037	28513	249.09	1562	1562	1469	2030	1094	1562	1526.57	0.56	-174	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	273	1.99	0.27	12	0.16	759.00	5588.00	2445	20231215	-38.36	1469	20241129	2.59	2440	-38.24	20240103	1469	2.59	20241129	2445	-38.36	20231215	1469	2.59	20241129	N	039310	500	90 억	100811	N	N	N	N
3	20241129	150518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1523	-39	5	-2.50	40683805	26634	232.67	1562	1562	1469	2030	1094	1562	1527.51	0.56	117	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	276	2.01	0.27	12	0.15	759.00	5588.00	2445	20231215	-37.71	1469	20241129	3.68	2440	-37.58	20240103	1469	3.68	20241129	2445	-37.71	20231215	1469	3.68	20241129	N	039310	500	90 억	100811	N	N	N	N
4	20241129	140516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1525	-37	5	-2.37	34350852	22451	196.13	1562	1562	1469	2030	1094	1562	1530.04	0.56	-174	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	276	2.01	0.27	12	0.12	759.00	5588.00	2445	20231215	-37.63	1469	20241129	3.81	2440	-37.50	20240103	1469	3.81	20241129	2445	-37.63	20231215	1469	3.81	20241129	N	039310	500	90 억	100811	N	N	N	N
5	20241129	130516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1525	-37	5	-2.37	34349327	22450	196.12	1562	1562	1469	2030	1094	1562	1530.04	0.56	-174	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	276	2.01	0.27	12	0.12	759.00	5588.00	2445	20231215	-37.63	1469	20241129	3.81	2440	-37.50	20240103	1469	3.81	20241129	2445	-37.63	20231215	1469	3.81	20241129	N	039310	500	90 억	100811	N	N	N	N
6	20241129	120518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1505	-57	5	-3.65	32840882	21454	187.42	1562	1562	1469	2030	1094	1562	1530.76	0.56	-174	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	273	1.98	0.27	12	0.12	759.00	5588.00	2445	20231215	-38.45	1469	20241129	2.45	2440	-38.32	20240103	1469	2.45	20241129	2445	-38.45	20231215	1469	2.45	20241129	N	039310	500	90 억	100811	N	N	N	N
7	20241129	110518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1512	-50	5	-3.20	31753376	20734	181.13	1562	1562	1469	2030	1094	1562	1531.46	0.56	-174	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	274	1.99	0.27	12	0.11	759.00	5588.00	2445	20231215	-38.16	1469	20241129	2.93	2440	-38.03	20240103	1469	2.93	20241129	2445	-38.16	20231215	1469	2.93	20241129	N	039310	500	90 억	100811	N	N	N	N
8	20241129	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1562	0	3	0.00	13204306	8454	73.85	1562	1562	1551	2030	1094	1562	1561.90	0.56	-3	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	283	2.06	0.28	12	0.05	759.00	5588.00	2445	20231215	-36.11	1475	20240911	5.90	2440	-35.98	20240103	1475	5.90	20240911	2445	-36.11	20231215	1475	5.90	20240911	N	039310	500	90 억	100811	N	N	N	N
9	20241129	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1562	0	3	0.00	39050	25	0.22	1562	1562	1562	2030	1094	1562	1562.00	0.56	-3	1596	1578	1561	1543	1526	1588	1553	91	468	500	1060	1	1	18121667	283	2.06	0.28	12	0.00	759.00	5588.00	2445	20231215	-36.11	1475	20240911	5.90	2440	-35.98	20240103	1475	5.90	20240911	2445	-36.11	20231215	1475	5.90	20240911	N	039310	500	90 억	100811	N	N	N	N
10	20241128	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1562	6	2	0.39	17867107	11447	95.69	1556	1579	1544	2020	1090	1556	1560.80	0.56	-384	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	283	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.11	1475	20240911	5.90	2440	-35.98	20240103	1475	5.90	20240911	2445	-36.11	20231215	1475	5.90	20240911	N	039310	500	90 억	101195	N	N	N	N
11	20241128	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	14	2	0.90	13735986	8790	73.48	1556	1579	1547	2020	1090	1556	1562.68	0.56	-384	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	285	2.07	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.79	1475	20240911	6.44	2440	-35.66	20240103	1475	6.44	20240911	2445	-35.79	20231215	1475	6.44	20240911	N	039310	500	90 억	101195	N	N	N	N
12	20241128	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1556	0	3	0.00	5777414	3703	30.95	1556	1579	1547	2020	1090	1556	1560.20	0.56	64	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	282	2.05	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.36	1475	20240911	5.49	2440	-36.23	20240103	1475	5.49	20240911	2445	-36.36	20231215	1475	5.49	20240911	N	039310	500	90 억	101195	N	N	N	N
13	20241128	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1556	0	3	0.00	4653725	2977	24.89	1556	1579	1556	2020	1090	1556	1563.23	0.56	-39	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	282	2.05	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.36	1475	20240911	5.49	2440	-36.23	20240103	1475	5.49	20240911	2445	-36.36	20231215	1475	5.49	20240911	N	039310	500	90 억	101195	N	N	N	N
14	20241128	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1556	0	3	0.00	4638165	2967	24.80	1556	1579	1556	2020	1090	1556	1563.25	0.56	-39	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	282	2.05	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.36	1475	20240911	5.49	2440	-36.23	20240103	1475	5.49	20240911	2445	-36.36	20231215	1475	5.49	20240911	N	039310	500	90 억	101195	N	N	N	N
15	20241128	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1575	19	2	1.22	2087863	1328	11.10	1556	1579	1556	2020	1090	1556	1572.19	0.56	-39	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	285	2.08	0.28	12	0.01	759.00	5588.00	2445	20231215	-35.58	1475	20240911	6.78	2440	-35.45	20240103	1475	6.78	20240911	2445	-35.58	20231215	1475	6.78	20240911	N	039310	500	90 억	101195	N	N	N	N
16	20241128	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1576	20	2	1.29	2009113	1278	10.68	1556	1579	1556	2020	1090	1556	1572.08	0.56	-39	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	286	2.08	0.28	12	0.01	759.00	5588.00	2445	20231215	-35.54	1475	20240911	6.85	2440	-35.41	20240103	1475	6.85	20240911	2445	-35.54	20231215	1475	6.85	20240911	N	039310	500	90 억	101195	N	N	N	N
17	20241128	090518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1579	23	2	1.48	837688	534	4.46	1556	1579	1556	2020	1090	1556	1568.70	0.56	-19	1590	1572	1556	1538	1522	1582	1548	91	464	500	1050	1	1	18121667	286	2.08	0.28	12	0.00	759.00	5588.00	2445	20231215	-35.42	1475	20240911	7.05	2440	-35.29	20240103	1475	7.05	20240911	2445	-35.42	20231215	1475	7.05	20240911	N	039310	500	90 억	101195	N	N	N	N
18	20241127	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1556	15	2	0.97	18519556	11963	189.71	1541	1574	1540	2000	1079	1541	1548.07	0.55	845	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	282	2.05	0.28	12	0.07	759.00	5588.00	2445	20231215	-36.36	1475	20240911	5.49	2440	-36.23	20240103	1475	5.49	20240911	2445	-36.36	20231215	1475	5.49	20240911	N	039310	500	90 억	100350	N	N	N	N
19	20241127	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1557	16	2	1.04	17819356	11513	182.57	1541	1574	1540	2000	1079	1541	1547.76	0.55	845	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	282	2.05	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.32	1475	20240911	5.56	2440	-36.19	20240103	1475	5.56	20240911	2445	-36.32	20231215	1475	5.56	20240911	N	039310	500	90 억	100350	N	N	N	N
20	20241127	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1565	24	2	1.56	17649813	11403	180.83	1541	1574	1540	2000	1079	1541	1547.82	0.55	845	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	284	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.99	1475	20240911	6.10	2440	-35.86	20240103	1475	6.10	20240911	2445	-35.99	20231215	1475	6.10	20240911	N	039310	500	90 억	100350	N	N	N	N
21	20241127	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1546	5	2	0.32	17321466	11191	177.47	1541	1574	1540	2000	1079	1541	1547.80	0.55	864	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	280	2.04	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.77	1475	20240911	4.81	2440	-36.64	20240103	1475	4.81	20240911	2445	-36.77	20231215	1475	4.81	20240911	N	039310	500	90 억	100350	N	N	N	N
22	20241127	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1569	28	2	1.82	14203868	9175	145.50	1541	1574	1540	2000	1079	1541	1548.11	0.55	864	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.83	1475	20240911	6.37	2440	-35.70	20240103	1475	6.37	20240911	2445	-35.83	20231215	1475	6.37	20240911	N	039310	500	90 억	100350	N	N	N	N
23	20241127	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1572	31	2	2.01	13854169	8949	141.91	1541	1574	1540	2000	1079	1541	1548.12	0.55	812	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	285	2.07	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.71	1475	20240911	6.58	2440	-35.57	20240103	1475	6.58	20240911	2445	-35.71	20231215	1475	6.58	20240911	N	039310	500	90 억	100350	N	N	N	N
24	20241127	100514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1573	32	2	2.08	13803866	8917	141.41	1541	1574	1540	2000	1079	1541	1548.04	0.55	812	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	285	2.07	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.66	1475	20240911	6.64	2440	-35.53	20240103	1475	6.64	20240911	2445	-35.66	20231215	1475	6.64	20240911	N	039310	500	90 억	100350	N	N	N	N
25	20241127	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1547	6	2	0.39	5376840	3486	55.28	1541	1547	1541	2000	1079	1541	1542.41	0.55	815	1557	1548	1539	1530	1521	1544	1526	91	459	500	1040	1	1	18121667	280	2.04	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.73	1475	20240911	4.88	2440	-36.60	20240103	1475	4.88	20240911	2445	-36.73	20231215	1475	4.88	20240911	N	039310	500	90 억	100350	N	N	N	N
26	20241126	160510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1541	-7	5	-0.45	9717629	6304	22.81	1548	1548	1530	2010	1084	1548	1541.41	0.55	-125	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	279	2.03	0.28	12	0.03	759.00	5588.00	2445	20231215	-36.97	1475	20240911	4.47	2440	-36.84	20240103	1475	4.47	20240911	2445	-36.97	20231215	1475	4.47	20240911	N	039310	500	90 억	100475	N	N	N	N
27	20241126	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1547	-1	5	-0.06	9572769	6210	22.47	1548	1548	1530	2010	1084	1548	1541.42	0.55	-48	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	280	2.04	0.28	12	0.03	759.00	5588.00	2445	20231215	-36.73	1475	20240911	4.88	2440	-36.60	20240103	1475	4.88	20240911	2445	-36.73	20231215	1475	4.88	20240911	N	039310	500	90 억	100475	N	N	N	N
28	20241126	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1545	-3	5	-0.19	6825468	4432	16.03	1548	1548	1530	2010	1084	1548	1539.88	0.55	-48	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	280	2.04	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.81	1475	20240911	4.75	2440	-36.68	20240103	1475	4.75	20240911	2445	-36.81	20231215	1475	4.75	20240911	N	039310	500	90 억	100475	N	N	N	N
29	20241126	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1546	-2	5	-0.13	6592323	4281	15.49	1548	1548	1530	2010	1084	1548	1539.73	0.55	-48	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	280	2.04	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.77	1475	20240911	4.81	2440	-36.64	20240103	1475	4.81	20240911	2445	-36.77	20231215	1475	4.81	20240911	N	039310	500	90 억	100475	N	N	N	N
30	20241126	120514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1541	-7	5	-0.45	6346513	4122	14.91	1548	1548	1530	2010	1084	1548	1539.49	0.55	-48	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	279	2.03	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.97	1475	20240911	4.47	2440	-36.84	20240103	1475	4.47	20240911	2445	-36.97	20231215	1475	4.47	20240911	N	039310	500	90 억	100475	N	N	N	N
31	20241126	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1547	-1	5	-0.06	6068396	3941	14.26	1548	1548	1530	2010	1084	1548	1539.63	0.55	-48	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	280	2.04	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.73	1475	20240911	4.88	2440	-36.60	20240103	1475	4.88	20240911	2445	-36.73	20231215	1475	4.88	20240911	N	039310	500	90 억	100475	N	N	N	N
32	20241126	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1533	-15	5	-0.97	2390481	1555	5.63	1548	1548	1530	2010	1084	1548	1536.65	0.55	-124	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	278	2.02	0.27	12	0.01	759.00	5588.00	2445	20231215	-37.30	1475	20240911	3.93	2440	-37.17	20240103	1475	3.93	20240911	2445	-37.30	20231215	1475	3.93	20240911	N	039310	500	90 억	100475	N	N	N	N
33	20241126	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1546	-2	5	-0.13	642562	416	1.51	1548	1548	1530	2010	1084	1548	1543.73	0.55	-41	1630	1589	1554	1513	1478	1571	1495	91	462	500	1050	1	1	18121667	280	2.04	0.28	12	0.00	759.00	5588.00	2445	20231215	-36.77	1475	20240911	4.81	2440	-36.64	20240103	1475	4.81	20240911	2445	-36.77	20231215	1475	4.81	20240911	N	039310	500	90 억	100475	N	N	N	N
34	20241125	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1548	-2	5	-0.13	42629757	27639	202.11	1570	1595	1519	2015	1085	1550	1542.36	0.55	893	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	281	2.04	0.28	12	0.15	759.00	5588.00	2445	20231215	-36.69	1475	20240911	4.95	2440	-36.56	20240103	1475	4.95	20240911	2445	-36.69	20231215	1475	4.95	20240911	N	039310	500	90 억	99582	N	N	N	N
35	20241125	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1526	-24	5	-1.55	37725526	24442	178.73	1570	1595	1519	2015	1085	1550	1543.45	0.55	1027	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	277	2.01	0.27	12	0.13	759.00	5588.00	2445	20231215	-37.59	1475	20240911	3.46	2440	-37.46	20240103	1475	3.46	20240911	2445	-37.59	20231215	1475	3.46	20240911	N	039310	500	90 억	99582	N	N	N	N
36	20241125	140510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1554	4	2	0.26	18376476	11778	86.13	1570	1595	1552	2015	1085	1550	1560.31	0.55	-345	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	282	2.05	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.44	1475	20240911	5.36	2440	-36.31	20240103	1475	5.36	20240911	2445	-36.44	20231215	1475	5.36	20240911	N	039310	500	90 억	99582	N	N	N	N
37	20241125	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1567	17	2	1.10	18368696	11773	86.09	1570	1595	1552	2015	1085	1550	1560.31	0.55	-345	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	284	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.91	1475	20240911	6.24	2440	-35.78	20240103	1475	6.24	20240911	2445	-35.91	20231215	1475	6.24	20240911	N	039310	500	90 억	99582	N	N	N	N
38	20241125	120511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1569	19	2	1.23	18150634	11633	85.07	1570	1595	1552	2015	1085	1550	1560.34	0.55	-369	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	284	2.07	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.83	1475	20240911	6.37	2440	-35.70	20240103	1475	6.37	20240911	2445	-35.83	20231215	1475	6.37	20240911	N	039310	500	90 억	99582	N	N	N	N
39	20241125	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1567	17	2	1.10	17516146	11225	82.08	1570	1595	1552	2015	1085	1550	1560.53	0.55	-408	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	284	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.91	1475	20240911	6.24	2440	-35.78	20240103	1475	6.24	20240911	2445	-35.91	20231215	1475	6.24	20240911	N	039310	500	90 억	99582	N	N	N	N
40	20241125	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1568	18	2	1.16	13556780	8681	63.48	1570	1595	1552	2015	1085	1550	1561.77	0.55	-338	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	284	2.07	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.87	1475	20240911	6.31	2440	-35.74	20240103	1475	6.31	20240911	2445	-35.87	20231215	1475	6.31	20240911	N	039310	500	90 억	99582	N	N	N	N
41	20241125	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1560	10	2	0.65	3253044	2087	15.26	1570	1595	1552	2015	1085	1550	1559.06	0.55	252	1567	1558	1546	1537	1525	1560	1539	91	465	500	1050	1	1	18121667	283	2.06	0.28	12	0.01	759.00	5588.00	2445	20231215	-36.20	1475	20240911	5.76	2440	-36.07	20240103	1475	5.76	20240911	2445	-36.20	20231215	1475	5.76	20240911	N	039310	500	90 억	99582	N	N	N	N
42	20241122	160440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1550	-5	5	-0.32	18356659	11854	86.57	1550	1555	1534	2020	1089	1555	1548.56	0.56	-1445	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	281	2.04	0.28	12	0.07	759.00	5588.00	2445	20231215	-36.61	1475	20240911	5.08	2440	-36.48	20240103	1475	5.08	20240911	2445	-36.61	20231215	1475	5.08	20240911	N	039310	500	90 억	100949	N	N	N	N
43	20241122	150442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1541	-14	5	-0.90	17997065	11622	84.88	1550	1555	1534	2020	1089	1555	1548.53	0.56	-1402	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	279	2.03	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.97	1475	20240911	4.47	2440	-36.84	20240103	1475	4.47	20240911	2445	-36.97	20231215	1475	4.47	20240911	N	039310	500	90 억	100949	N	N	N	N
44	20241122	140445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1549	-6	5	-0.39	14837115	9572	69.90	1550	1555	1534	2020	1089	1555	1550.05	0.56	-1352	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	281	2.04	0.28	12	0.05	759.00	5588.00	2445	20231215	-36.65	1475	20240911	5.02	2440	-36.52	20240103	1475	5.02	20240911	2445	-36.65	20231215	1475	5.02	20240911	N	039310	500	90 억	100949	N	N	N	N
45	20241122	130444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1548	-7	5	-0.45	13259775	8550	62.44	1550	1555	1534	2020	1089	1555	1550.85	0.56	-1322	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	281	2.04	0.28	12	0.05	759.00	5588.00	2445	20231215	-36.69	1475	20240911	4.95	2440	-36.56	20240103	1475	4.95	20240911	2445	-36.69	20231215	1475	4.95	20240911	N	039310	500	90 억	100949	N	N	N	N
46	20241122	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1551	-4	5	-0.26	12162243	7841	57.26	1550	1555	1534	2020	1089	1555	1551.11	0.56	-1322	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	281	2.04	0.28	12	0.04	759.00	5588.00	2445	20231215	-36.56	1475	20240911	5.15	2440	-36.43	20240103	1475	5.15	20240911	2445	-36.56	20231215	1475	5.15	20240911	N	039310	500	90 억	100949	N	N	N	N
47	20241122	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1543	-12	5	-0.77	10601885	6831	49.89	1550	1555	1534	2020	1089	1555	1552.03	0.56	-1322	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	280	2.03	0.28	12	0.04	759.00	5588.00	2445	20231215	-36.89	1475	20240911	4.61	2440	-36.76	20240103	1475	4.61	20240911	2445	-36.89	20231215	1475	4.61	20240911	N	039310	500	90 억	100949	N	N	N	N
48	20241122	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1547	-8	5	-0.51	10393553	6696	48.90	1550	1555	1534	2020	1089	1555	1552.20	0.56	-1322	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	280	2.04	0.28	12	0.04	759.00	5588.00	2445	20231215	-36.73	1475	20240911	4.88	2440	-36.60	20240103	1475	4.88	20240911	2445	-36.73	20231215	1475	4.88	20240911	N	039310	500	90 억	100949	N	N	N	N
49	20241122	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1550	-5	5	-0.32	2307950	1489	10.87	1550	1550	1550	2020	1089	1555	1550.00	0.56	-254	1747	1651	1603	1507	1459	1627	1483	91	465	500	1050	1	1	18121667	281	2.04	0.28	12	0.01	759.00	5588.00	2445	20231215	-36.61	1475	20240911	5.08	2440	-36.48	20240103	1475	5.08	20240911	2445	-36.61	20231215	1475	5.08	20240911	N	039310	500	90 억	100949	N	N	N	N
50	20241121	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1555	-34	5	-2.14	21803797	13693	94.64	1589	1699	1555	2065	1113	1589	1594.28	0.56	149	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	282	2.05	0.28	12	0.08	759.00	5588.00	2445	20231215	-36.40	1475	20240911	5.42	2440	-36.27	20240103	1475	5.42	20240911	2445	-36.40	20231215	1475	5.42	20240911	N	039310	500	90 억	100800	N	N	N	N
51	20241121	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1589	0	3	0.00	17630177	11009	76.09	1589	1699	1567	2065	1113	1589	1601.43	0.56	178	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.01	1475	20240911	7.73	2440	-34.88	20240103	1475	7.73	20240911	2445	-35.01	20231215	1475	7.73	20240911	N	039310	500	90 억	100800	N	N	N	N
52	20241121	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1588	-1	5	-0.06	17503136	10929	75.53	1589	1699	1567	2065	1113	1589	1601.53	0.56	178	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.05	1475	20240911	7.66	2440	-34.92	20240103	1475	7.66	20240911	2445	-35.05	20231215	1475	7.66	20240911	N	039310	500	90 억	100800	N	N	N	N
53	20241121	130446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1589	0	3	0.00	14479987	9007	62.25	1589	1699	1567	2065	1113	1589	1607.64	0.56	1092	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.01	1475	20240911	7.73	2440	-34.88	20240103	1475	7.73	20240911	2445	-35.01	20231215	1475	7.73	20240911	N	039310	500	90 억	100800	N	N	N	N
54	20241121	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1598	9	2	0.57	10492470	6477	44.76	1589	1699	1580	2065	1113	1589	1619.96	0.56	951	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	290	2.11	0.29	12	0.04	759.00	5588.00	2445	20231215	-34.64	1475	20240911	8.34	2440	-34.51	20240103	1475	8.34	20240911	2445	-34.64	20231215	1475	8.34	20240911	N	039310	500	90 억	100800	N	N	N	N
55	20241121	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1605	16	2	1.01	10014317	6175	42.68	1589	1699	1589	2065	1113	1589	1621.75	0.56	951	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	291	2.11	0.29	12	0.03	759.00	5588.00	2445	20231215	-34.36	1475	20240911	8.81	2440	-34.22	20240103	1475	8.81	20240911	2445	-34.36	20231215	1475	8.81	20240911	N	039310	500	90 억	100800	N	N	N	N
56	20241121	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1610	21	2	1.32	9967873	6146	42.48	1589	1699	1589	2065	1113	1589	1621.85	0.56	951	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	292	2.12	0.29	12	0.03	759.00	5588.00	2445	20231215	-34.15	1475	20240911	9.15	2440	-34.02	20240103	1475	9.15	20240911	2445	-34.15	20231215	1475	9.15	20240911	N	039310	500	90 억	100800	N	N	N	N
57	20241121	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1699	110	2	6.92	915692	563	3.89	1589	1699	1589	2065	1113	1589	1626.45	0.56	-21	1718	1653	1595	1530	1472	1686	1563	91	476	500	1080	1	1	18121667	308	2.24	0.30	12	0.00	759.00	5588.00	2445	20231215	-30.51	1475	20240911	15.19	2440	-30.37	20240103	1475	15.19	20240911	2445	-30.51	20231215	1475	15.19	20240911	N	039310	500	90 억	100800	Y	N	N	N
58	20241120	160444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1589	52	2	3.38	22976559	14468	70.69	1537	1660	1537	1998	1076	1537	1589.36	0.56	183	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	288	2.09	0.28	12	0.08	759.00	5588.00	2445	20231215	-35.01	1475	20240911	7.73	2440	-34.88	20240103	1475	7.73	20240911	2445	-35.01	20231215	1475	7.73	20240911	N	039310	500	90 억	100597	N	N	N	N
59	20241120	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1609	72	2	4.68	19361875	12195	59.59	1537	1660	1537	1998	1076	1537	1589.19	0.56	178	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	292	2.12	0.29	12	0.07	759.00	5588.00	2445	20231215	-34.19	1475	20240911	9.08	2440	-34.06	20240103	1475	9.08	20240911	2445	-34.19	20231215	1475	9.08	20240911	N	039310	500	90 억	100597	N	N	N	N
60	20241120	140452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1606	69	2	4.49	18514948	11665	57.00	1537	1660	1537	1998	1076	1537	1588.78	0.56	169	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	291	2.12	0.29	12	0.06	759.00	5588.00	2445	20231215	-34.31	1475	20240911	8.88	2440	-34.18	20240103	1475	8.88	20240911	2445	-34.31	20231215	1475	8.88	20240911	N	039310	500	90 억	100597	N	N	N	N
61	20241120	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1587	50	2	3.25	17947752	11310	55.26	1537	1660	1537	1998	1076	1537	1588.49	0.56	156	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	288	2.09	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.09	1475	20240911	7.59	2440	-34.96	20240103	1475	7.59	20240911	2445	-35.09	20231215	1475	7.59	20240911	N	039310	500	90 억	100597	N	N	N	N
62	20241120	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1586	49	2	3.19	15661983	9876	48.26	1537	1660	1537	1998	1076	1537	1587.66	0.56	140	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	287	2.09	0.28	12	0.05	759.00	5588.00	2445	20231215	-35.13	1475	20240911	7.53	2440	-35.00	20240103	1475	7.53	20240911	2445	-35.13	20231215	1475	7.53	20240911	N	039310	500	90 억	100597	N	N	N	N
63	20241120	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1585	48	2	3.12	12386270	7810	38.16	1537	1660	1537	1998	1076	1537	1588.25	0.56	26	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	287	2.09	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.17	1475	20240911	7.46	2440	-35.04	20240103	1475	7.46	20240911	2445	-35.17	20231215	1475	7.46	20240911	N	039310	500	90 억	100597	N	N	N	N
64	20241120	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1584	47	2	3.06	11545776	7278	35.56	1537	1660	1537	1998	1076	1537	1588.89	0.56	74	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	287	2.09	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.21	1475	20240911	7.39	2440	-35.08	20240103	1475	7.39	20240911	2445	-35.21	20231215	1475	7.39	20240911	N	039310	500	90 억	100597	N	N	N	N
65	20241120	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1582	45	2	2.93	1326246	858	4.19	1537	1582	1537	1998	1076	1537	1551.76	0.56	-2	1581	1558	1547	1524	1513	1553	1519	91	461	500	1040	1	1	18121667	287	2.08	0.28	12	0.00	759.00	5588.00	2445	20231215	-35.30	1475	20240911	7.25	2440	-35.16	20240103	1475	7.25	20240911	2445	-35.30	20231215	1475	7.25	20240911	N	039310	500	90 억	100597	N	N	N	N
66	20241119	160430	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1537	-14	5	-0.90	31587054	20464	62.23	1570	1570	1536	2015	1086	1551	1543.54	0.56	-1118	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	279	2.03	0.28	12	0.11	759.00	5588.00	2445	20231215	-37.14	1475	20240911	4.20	2440	-37.01	20240103	1475	4.20	20240911	2445	-37.14	20231215	1475	4.20	20240911	N	039310	500	90 억	101715	N	N	N	N
67	20241119	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1546	-5	5	-0.32	25403735	16444	50.00	1570	1570	1536	2015	1086	1551	1544.86	0.56	-1025	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	280	2.04	0.28	12	0.09	759.00	5588.00	2445	20231215	-36.77	1475	20240911	4.81	2440	-36.64	20240103	1475	4.81	20240911	2445	-36.77	20231215	1475	4.81	20240911	N	039310	500	90 억	101715	N	N	N	N
68	20241119	140432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1543	-8	5	-0.52	23634658	15299	46.52	1570	1570	1536	2015	1086	1551	1544.85	0.56	-1115	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	280	2.03	0.28	12	0.08	759.00	5588.00	2445	20231215	-36.89	1475	20240911	4.61	2440	-36.76	20240103	1475	4.61	20240911	2445	-36.89	20231215	1475	4.61	20240911	N	039310	500	90 억	101715	N	N	N	N
69	20241119	130434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1537	-14	5	-0.90	23611513	15284	46.48	1570	1570	1536	2015	1086	1551	1544.85	0.56	-1115	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	279	2.03	0.28	12	0.08	759.00	5588.00	2445	20231215	-37.14	1475	20240911	4.20	2440	-37.01	20240103	1475	4.20	20240911	2445	-37.14	20231215	1475	4.20	20240911	N	039310	500	90 억	101715	N	N	N	N
70	20241119	120431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1536	-15	5	-0.97	23593043	15272	46.44	1570	1570	1536	2015	1086	1551	1544.86	0.56	-1115	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	278	2.02	0.27	12	0.08	759.00	5588.00	2445	20231215	-37.18	1475	20240911	4.14	2440	-37.05	20240103	1475	4.14	20240911	2445	-37.18	20231215	1475	4.14	20240911	N	039310	500	90 억	101715	N	N	N	N
71	20241119	110435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1553	2	2	0.13	16671258	10773	32.76	1570	1570	1536	2015	1086	1551	1547.50	0.56	-1114	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	281	2.05	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.48	1475	20240911	5.29	2440	-36.35	20240103	1475	5.29	20240911	2445	-36.48	20231215	1475	5.29	20240911	N	039310	500	90 억	101715	N	N	N	N
72	20241119	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1550	-1	5	-0.06	6346657	4091	12.44	1570	1570	1536	2015	1086	1551	1551.37	0.56	-1211	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	281	2.04	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.61	1475	20240911	5.08	2440	-36.48	20240103	1475	5.08	20240911	2445	-36.61	20231215	1475	5.08	20240911	N	039310	500	90 억	101715	N	N	N	N
73	20241119	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1558	7	2	0.45	1014670	650	1.98	1570	1570	1558	2015	1086	1551	1561.03	0.56	-13	1592	1571	1561	1540	1530	1566	1535	91	464	500	1050	1	1	18121667	282	2.05	0.28	12	0.00	759.00	5588.00	2445	20231215	-36.28	1475	20240911	5.63	2440	-36.15	20240103	1475	5.63	20240911	2445	-36.28	20231215	1475	5.63	20240911	N	039310	500	90 억	101715	N	N	N	N
74	20241118	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1551	-31	5	-1.96	51346538	32885	252.67	1582	1582	1551	2055	1108	1582	1561.40	0.56	-217	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	281	2.04	0.28	12	0.18	759.00	5588.00	2445	20231215	-36.56	1475	20240911	5.15	2440	-36.43	20240103	1475	5.15	20240911	2445	-36.56	20231215	1475	5.15	20240911	N	039310	500	90 억	101932	N	N	N	N
75	20241118	150433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1553	-29	5	-1.83	48798231	31242	240.05	1582	1582	1552	2055	1108	1582	1561.94	0.56	-203	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	281	2.05	0.28	12	0.17	759.00	5588.00	2445	20231215	-36.48	1475	20240911	5.29	2440	-36.35	20240103	1475	5.29	20240911	2445	-36.48	20231215	1475	5.29	20240911	N	039310	500	90 억	101932	N	N	N	N
76	20241118	140435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1565	-17	5	-1.07	38437270	24605	189.05	1582	1582	1552	2055	1108	1582	1562.17	0.56	467	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	284	2.06	0.28	12	0.14	759.00	5588.00	2445	20231215	-35.99	1475	20240911	6.10	2440	-35.86	20240103	1475	6.10	20240911	2445	-35.99	20231215	1475	6.10	20240911	N	039310	500	90 억	101932	N	N	N	N
77	20241118	130432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1554	-28	5	-1.77	38344826	24546	188.60	1582	1582	1552	2055	1108	1582	1562.16	0.56	468	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	282	2.05	0.28	12	0.14	759.00	5588.00	2445	20231215	-36.44	1475	20240911	5.36	2440	-36.31	20240103	1475	5.36	20240911	2445	-36.44	20231215	1475	5.36	20240911	N	039310	500	90 억	101932	N	N	N	N
78	20241118	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1552	-30	5	-1.90	38113361	24398	187.46	1582	1582	1552	2055	1108	1582	1562.15	0.56	514	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	281	2.04	0.28	12	0.13	759.00	5588.00	2445	20231215	-36.52	1475	20240911	5.22	2440	-36.39	20240103	1475	5.22	20240911	2445	-36.52	20231215	1475	5.22	20240911	N	039310	500	90 억	101932	N	N	N	N
79	20241118	110434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1560	-22	5	-1.39	26554955	16973	130.41	1582	1582	1556	2055	1108	1582	1564.54	0.56	623	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	283	2.06	0.28	12	0.09	759.00	5588.00	2445	20231215	-36.20	1475	20240911	5.76	2440	-36.07	20240103	1475	5.76	20240911	2445	-36.20	20231215	1475	5.76	20240911	N	039310	500	90 억	101932	N	N	N	N
80	20241118	100432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1557	-25	5	-1.58	23143609	14786	113.61	1582	1582	1556	2055	1108	1582	1565.24	0.56	74	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	282	2.05	0.28	12	0.08	759.00	5588.00	2445	20231215	-36.32	1475	20240911	5.56	2440	-36.19	20240103	1475	5.56	20240911	2445	-36.32	20231215	1475	5.56	20240911	N	039310	500	90 억	101932	N	N	N	N
81	20241118	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1580	-2	5	-0.13	5546486	3506	26.94	1582	1582	1580	2055	1108	1582	1582.00	0.56	-1	1686	1633	1572	1519	1458	1660	1546	91	473	500	1070	1	1	18121667	286	2.08	0.28	12	0.02	759.00	5588.00	2445	20231215	-35.38	1475	20240911	7.12	2440	-35.25	20240103	1475	7.12	20240911	2445	-35.38	20231215	1475	7.12	20240911	N	039310	500	90 억	101932	N	N	N	N
82	20241115	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1582	49	2	3.20	19299568	12473	121.50	1533	1625	1511	1992	1074	1533	1547.31	0.56	185	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	287	2.08	0.28	12	0.07	759.00	5588.00	2445	20231215	-35.30	1475	20240911	7.25	2440	-35.16	20240103	1475	7.25	20240911	2445	-35.30	20231215	1475	7.25	20240911	N	039310	500	90 억	101652	N	N	N	N
83	20241115	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1561	28	2	1.83	17105171	11072	107.85	1533	1625	1511	1992	1074	1533	1544.90	0.56	551	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	283	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-36.16	1475	20240911	5.83	2440	-36.02	20240103	1475	5.83	20240911	2445	-36.16	20231215	1475	5.83	20240911	N	039310	500	90 억	101652	N	N	N	N
84	20241115	140450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1566	33	2	2.15	16281757	10539	102.66	1533	1625	1511	1992	1074	1533	1544.91	0.56	530	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	284	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.95	1475	20240911	6.17	2440	-35.82	20240103	1475	6.17	20240911	2445	-35.95	20231215	1475	6.17	20240911	N	039310	500	90 억	101652	N	N	N	N
85	20241115	130450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1567	34	2	2.22	16184758	10477	102.06	1533	1625	1511	1992	1074	1533	1544.79	0.56	577	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	284	2.06	0.28	12	0.06	759.00	5588.00	2445	20231215	-35.91	1475	20240911	6.24	2440	-35.78	20240103	1475	6.24	20240911	2445	-35.91	20231215	1475	6.24	20240911	N	039310	500	90 억	101652	N	N	N	N
86	20241115	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1556	23	2	1.50	14964385	9696	94.45	1533	1625	1511	1992	1074	1533	1543.36	0.56	548	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	282	2.05	0.28	12	0.05	759.00	5588.00	2445	20231215	-36.36	1475	20240911	5.49	2440	-36.23	20240103	1475	5.49	20240911	2445	-36.36	20231215	1475	5.49	20240911	N	039310	500	90 억	101652	N	N	N	N
87	20241115	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1537	4	2	0.26	12140400	7850	76.47	1533	1625	1522	1992	1074	1533	1546.55	0.56	569	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	279	2.03	0.28	12	0.04	759.00	5588.00	2445	20231215	-37.14	1475	20240911	4.20	2440	-37.01	20240103	1475	4.20	20240911	2445	-37.14	20231215	1475	4.20	20240911	N	039310	500	90 억	101652	N	N	N	N
88	20241115	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1549	16	2	1.04	10807998	7011	68.29	1533	1625	1522	1992	1074	1533	1541.58	0.56	323	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	281	2.04	0.28	12	0.04	759.00	5588.00	2445	20231215	-36.65	1475	20240911	5.02	2440	-36.52	20240103	1475	5.02	20240911	2445	-36.65	20231215	1475	5.02	20240911	N	039310	500	90 억	101652	N	N	N	N
89	20241115	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1533	0	3	0.00	1770615	1155	11.25	1533	1533	1533	1992	1074	1533	1533.00	0.56	-95	1621	1577	1555	1511	1489	1566	1500	91	459	500	1040	1	1	18121667	278	2.02	0.27	12	0.01	759.00	5588.00	2445	20231215	-37.30	1475	20240911	3.93	2440	-37.17	20240103	1475	3.93	20240911	2445	-37.30	20231215	1475	3.93	20240911	N	039310	500	90 억	101652	N	N	N	N
90	20241114	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1587	-12	5	-0.75	11741387	7517	16.46	1598	1599	1550	2075	1120	1599	1561.98	0.56	87	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	288	2.09	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.09	1475	20240911	7.59	2440	-34.96	20240103	1475	7.59	20240911	2445	-35.09	20231215	1475	7.59	20240911	N	039310	500	90 억	101619	N	N	N	N
91	20241114	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1593	-6	5	-0.38	10787926	6905	15.12	1598	1599	1550	2075	1120	1599	1562.34	0.56	33	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.04	759.00	5588.00	2445	20231215	-34.85	1475	20240911	8.00	2440	-34.71	20240103	1475	8.00	20240911	2445	-34.85	20231215	1475	8.00	20240911	N	039310	500	90 억	101619	N	N	N	N
92	20241114	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1583	-16	5	-1.00	10124372	6487	14.21	1598	1599	1550	2075	1120	1599	1560.72	0.56	35	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	287	2.09	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.26	1475	20240911	7.32	2440	-35.12	20240103	1475	7.32	20240911	2445	-35.26	20231215	1475	7.32	20240911	N	039310	500	90 억	101619	N	N	N	N
93	20241114	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1583	-16	5	-1.00	9956923	6381	13.98	1598	1599	1550	2075	1120	1599	1560.40	0.56	138	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	287	2.09	0.28	12	0.04	759.00	5588.00	2445	20231215	-35.26	1475	20240911	7.32	2440	-35.12	20240103	1475	7.32	20240911	2445	-35.26	20231215	1475	7.32	20240911	N	039310	500	90 억	101619	N	N	N	N
94	20241114	120437	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1558	-41	5	-2.56	6050426	3873	8.48	1598	1599	1553	2075	1120	1599	1562.21	0.56	205	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	282	2.05	0.28	12	0.02	759.00	5588.00	2445	20231215	-36.28	1475	20240911	5.63	2440	-36.15	20240103	1475	5.63	20240911	2445	-36.28	20231215	1475	5.63	20240911	N	039310	500	90 억	101619	N	N	N	N
95	20241114	110439	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1570	-29	5	-1.81	4012271	2566	5.62	1598	1599	1553	2075	1120	1599	1563.63	0.56	-25	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	285	2.07	0.28	12	0.01	759.00	5588.00	2445	20231215	-35.79	1475	20240911	6.44	2440	-35.66	20240103	1475	6.44	20240911	2445	-35.79	20231215	1475	6.44	20240911	N	039310	500	90 억	101619	N	N	N	N
96	20241114	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1597	-2	5	-0.13	9586	6	0.01	1598	1598	1597	2075	1120	1599	1597.67	0.56	0	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	289	2.10	0.29	12	0.00	759.00	5588.00	2445	20231215	-34.68	1475	20240911	8.27	2440	-34.55	20240103	1475	8.27	20240911	2445	-34.68	20231215	1475	8.27	20240911	N	039310	500	90 억	101619	N	N	N	N
97	20241114	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1599	0	3	0.00	0	0	0.00	0	0	0	2075	1120	1599	0.00	0.56	0	1692	1645	1605	1558	1518	1625	1538	91	476	500	1080	1	1	18121667	290	2.11	0.29	12	0.00	759.00	5588.00	2445	20231215	-34.60	1475	20240911	8.41	2440	-34.47	20240103	1475	8.41	20240911	2445	-34.60	20231215	1475	8.41	20240911	N	039310	500	90 억	101619	N	N	N	N
98	20241113	160221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1599	-54	5	-3.27	72334768	45195	328.38	1640	1652	1565	2145	1158	1653	1600.50	0.56	765	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	290	2.11	0.29	12	0.25	759.00	5588.00	2445	20231215	-34.60	1475	20240911	8.41	2440	-34.47	20240103	1475	8.41	20240911	2445	-34.60	20231215	1475	8.41	20240911	N	039310	500	90 억	100792	N	N	N	N
99	20241113	150238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1601	-52	5	-3.15	62634563	39150	284.46	1640	1652	1565	2145	1158	1653	1599.86	0.56	783	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	290	2.11	0.29	12	0.22	759.00	5588.00	2445	20231215	-34.52	1475	20240911	8.54	2440	-34.39	20240103	1475	8.54	20240911	2445	-34.52	20231215	1475	8.54	20240911	N	039310	500	90 억	100792	N	N	N	N
100	20241113	140233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1603	-50	5	-3.02	58050926	36288	263.66	1640	1652	1565	2145	1158	1653	1599.73	0.56	598	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	290	2.11	0.29	12	0.20	759.00	5588.00	2445	20231215	-34.44	1475	20240911	8.68	2440	-34.30	20240103	1475	8.68	20240911	2445	-34.44	20231215	1475	8.68	20240911	N	039310	500	90 억	100792	N	N	N	N
101	20241113	130232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1606	-47	5	-2.84	24819971	15559	113.05	1640	1652	1565	2145	1158	1653	1595.22	0.56	598	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	291	2.12	0.29	12	0.09	759.00	5588.00	2445	20231215	-34.31	1475	20240911	8.88	2440	-34.18	20240103	1475	8.88	20240911	2445	-34.31	20231215	1475	8.88	20240911	N	039310	500	90 억	100792	N	N	N	N
102	20241113	120229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1599	-54	5	-3.27	23908877	14988	108.90	1640	1652	1565	2145	1158	1653	1595.20	0.56	598	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	290	2.11	0.29	12	0.08	759.00	5588.00	2445	20231215	-34.60	1475	20240911	8.41	2440	-34.47	20240103	1475	8.41	20240911	2445	-34.60	20231215	1475	8.41	20240911	N	039310	500	90 억	100792	N	N	N	N
103	20241113	110229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1585	-68	5	-4.11	19764306	12396	90.07	1640	1652	1565	2145	1158	1653	1594.41	0.56	959	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	287	2.09	0.28	12	0.07	759.00	5588.00	2445	20231215	-35.17	1475	20240911	7.46	2440	-35.04	20240103	1475	7.46	20240911	2445	-35.17	20231215	1475	7.46	20240911	N	039310	500	90 억	100792	N	N	N	N
104	20241113	100230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1628	-25	5	-1.51	9054771	5664	41.15	1640	1652	1565	2145	1158	1653	1598.65	0.56	841	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	295	2.14	0.29	12	0.03	759.00	5588.00	2445	20231215	-33.42	1475	20240911	10.37	2440	-33.28	20240103	1475	10.37	20240911	2445	-33.42	20231215	1475	10.37	20240911	N	039310	500	90 억	100792	N	N	N	N
105	20241113	090224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1640	-13	5	-0.79	259120	158	1.15	1640	1640	1640	2145	1158	1653	1640.00	0.56	0	1711	1682	1640	1611	1569	1661	1590	91	492	500	1120	1	1	18121667	297	2.16	0.29	12	0.00	759.00	5588.00	2445	20231215	-32.92	1475	20240911	11.19	2440	-32.79	20240103	1475	11.19	20240911	2445	-32.92	20231215	1475	11.19	20240911	N	039310	500	90 억	100792	N	N	N	N
106	20241112	160424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1653	-23	5	-1.37	22615347	13763	56.71	1663	1669	1598	2175	1174	1676	1643.20	0.56	115	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	300	2.18	0.30	12	0.08	759.00	5588.00	2445	20231215	-32.39	1475	20240911	12.07	2440	-32.25	20240103	1475	12.07	20240911	2445	-32.39	20231215	1475	12.07	20240911	N	039310	500	90 억	100647	N	N	N	N
107	20241112	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1653	-23	5	-1.37	19829032	12048	49.64	1663	1669	1610	2175	1174	1676	1645.84	0.56	115	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	300	2.18	0.30	12	0.07	759.00	5588.00	2445	20231215	-32.39	1475	20240911	12.07	2440	-32.25	20240103	1475	12.07	20240911	2445	-32.39	20231215	1475	12.07	20240911	N	039310	500	90 억	100647	N	N	N	N
108	20241112	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1654	-22	5	-1.31	19815808	12040	49.61	1663	1669	1610	2175	1174	1676	1645.83	0.56	115	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	300	2.18	0.30	12	0.07	759.00	5588.00	2445	20231215	-32.35	1475	20240911	12.14	2440	-32.21	20240103	1475	12.14	20240911	2445	-32.35	20231215	1475	12.14	20240911	N	039310	500	90 억	100647	N	N	N	N
109	20241112	130429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1640	-36	5	-2.15	14144249	8549	35.23	1663	1669	1640	2175	1174	1676	1654.49	0.56	144	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	297	2.16	0.29	12	0.05	759.00	5588.00	2445	20231215	-32.92	1475	20240911	11.19	2440	-32.79	20240103	1475	11.19	20240911	2445	-32.92	20231215	1475	11.19	20240911	N	039310	500	90 억	100647	N	N	N	N
110	20241112	120427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1654	-22	5	-1.31	12402569	7487	30.85	1663	1669	1640	2175	1174	1676	1656.55	0.56	-210	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	300	2.18	0.30	12	0.04	759.00	5588.00	2445	20231215	-32.35	1475	20240911	12.14	2440	-32.21	20240103	1475	12.14	20240911	2445	-32.35	20231215	1475	12.14	20240911	N	039310	500	90 억	100647	N	N	N	N
111	20241112	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1669	-7	5	-0.42	4420996	2664	10.98	1663	1669	1655	2175	1174	1676	1659.53	0.56	-136	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	302	2.20	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.74	1475	20240911	13.15	2440	-31.60	20240103	1475	13.15	20240911	2445	-31.74	20231215	1475	13.15	20240911	N	039310	500	90 억	100647	N	N	N	N
112	20241112	100426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1655	-21	5	-1.25	3273755	1975	8.14	1663	1669	1655	2175	1174	1676	1657.60	0.56	-85	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	300	2.18	0.30	12	0.01	759.00	5588.00	2445	20231215	-32.31	1475	20240911	12.20	2440	-32.17	20240103	1475	12.20	20240911	2445	-32.31	20231215	1475	12.20	20240911	N	039310	500	90 억	100647	N	N	N	N
113	20241112	090426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1663	-13	5	-0.78	314307	189	0.78	1663	1663	1663	2175	1174	1676	1663.00	0.56	-7	1746	1710	1670	1634	1594	1691	1615	91	499	500	1130	1	1	18121667	301	2.19	0.30	12	0.00	759.00	5588.00	2445	20231215	-31.98	1475	20240911	12.75	2440	-31.84	20240103	1475	12.75	20240911	2445	-31.98	20231215	1475	12.75	20240911	N	039310	500	90 억	100647	N	N	N	N
114	20241111	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1676	-34	5	-1.99	40215813	24269	793.62	1706	1706	1630	2220	1197	1710	1657.09	0.56	-65	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	304	2.21	0.30	12	0.13	759.00	5588.00	2445	20231215	-31.45	1475	20240911	13.63	2440	-31.31	20240103	1475	13.63	20240911	2445	-31.45	20231215	1475	13.63	20240911	N	039310	500	90 억	100646	N	N	N	N
115	20241111	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1650	-60	5	-3.51	32576567	19692	643.95	1706	1706	1630	2220	1197	1710	1654.30	0.56	-16	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	299	2.17	0.30	12	0.11	759.00	5588.00	2445	20231215	-32.52	1475	20240911	11.86	2440	-32.38	20240103	1475	11.86	20240911	2445	-32.52	20231215	1475	11.86	20240911	N	039310	500	90 억	100646	N	N	N	N
116	20241111	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1641	-69	5	-4.04	27930548	16857	551.24	1706	1706	1630	2220	1197	1710	1656.91	0.56	-16	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	297	2.16	0.29	12	0.09	759.00	5588.00	2445	20231215	-32.88	1475	20240911	11.25	2440	-32.75	20240103	1475	11.25	20240911	2445	-32.88	20231215	1475	11.25	20240911	N	039310	500	90 억	100646	N	N	N	N
117	20241111	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1650	-60	5	-3.51	22348171	13456	440.03	1706	1706	1630	2220	1197	1710	1660.83	0.56	85	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	299	2.17	0.30	12	0.07	759.00	5588.00	2445	20231215	-32.52	1475	20240911	11.86	2440	-32.38	20240103	1475	11.86	20240911	2445	-32.52	20231215	1475	11.86	20240911	N	039310	500	90 억	100646	N	N	N	N
118	20241111	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1666	-44	5	-2.57	11059832	6581	215.21	1706	1706	1665	2220	1197	1710	1680.57	0.56	80	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	302	2.19	0.30	12	0.04	759.00	5588.00	2445	20231215	-31.86	1475	20240911	12.95	2440	-31.72	20240103	1475	12.95	20240911	2445	-31.86	20231215	1475	12.95	20240911	N	039310	500	90 억	100646	N	N	N	N
119	20241111	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1698	-12	5	-0.70	6424379	3802	124.33	1706	1706	1665	2220	1197	1710	1689.74	0.56	54	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	308	2.24	0.30	12	0.02	759.00	5588.00	2445	20231215	-30.55	1475	20240911	15.12	2440	-30.41	20240103	1475	15.12	20240911	2445	-30.55	20231215	1475	15.12	20240911	N	039310	500	90 억	100646	N	N	N	N
120	20241111	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1667	-43	5	-2.51	3781518	2245	73.41	1706	1706	1665	2220	1197	1710	1684.42	0.56	57	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	302	2.20	0.30	12	0.01	759.00	5588.00	2445	20231215	-31.82	1475	20240911	13.02	2440	-31.68	20240103	1475	13.02	20240911	2445	-31.82	20231215	1475	13.02	20240911	N	039310	500	90 억	100646	N	N	N	N
121	20241111	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1697	-13	5	-0.76	320719	188	6.15	1706	1706	1697	2220	1197	1710	1705.95	0.56	-27	1735	1722	1706	1693	1677	1714	1685	91	510	500	1160	1	1	18121667	308	2.24	0.30	12	0.00	759.00	5588.00	2445	20231215	-30.59	1475	20240911	15.05	2440	-30.45	20240103	1475	15.05	20240911	2445	-30.59	20231215	1475	15.05	20240911	N	039310	500	90 억	100646	N	N	N	N
122	20241108	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1710	-10	5	-0.58	5195884	3057	32.17	1719	1719	1690	2235	1204	1720	1699.67	0.55	155	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	310	2.25	0.31	12	0.02	759.00	5588.00	2445	20231215	-30.06	1475	20240911	15.93	2440	-29.92	20240103	1475	15.93	20240911	2445	-30.06	20231215	1475	15.93	20240911	N	039310	500	90 억	100491	N	N	N	N
123	20241108	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1690	-30	5	-1.74	4047199	2384	25.09	1719	1719	1690	2235	1204	1720	1697.65	0.55	297	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	306	2.23	0.30	12	0.01	759.00	5588.00	2445	20231215	-30.88	1475	20240911	14.58	2440	-30.74	20240103	1475	14.58	20240911	2445	-30.88	20231215	1475	14.58	20240911	N	039310	500	90 억	100491	N	N	N	N
124	20241108	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1711	-9	5	-0.52	2356199	1386	14.59	1719	1719	1691	2235	1204	1720	1700.00	0.55	491	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	310	2.25	0.31	12	0.01	759.00	5588.00	2445	20231215	-30.02	1475	20240911	16.00	2440	-29.88	20240103	1475	16.00	20240911	2445	-30.02	20231215	1475	16.00	20240911	N	039310	500	90 억	100491	N	N	N	N
125	20241108	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1711	-9	5	-0.52	2356199	1386	14.59	1719	1719	1691	2235	1204	1720	1700.00	0.55	491	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	310	2.25	0.31	12	0.01	759.00	5588.00	2445	20231215	-30.02	1475	20240911	16.00	2440	-29.88	20240103	1475	16.00	20240911	2445	-30.02	20231215	1475	16.00	20240911	N	039310	500	90 억	100491	N	N	N	N
126	20241108	120425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1712	-8	5	-0.47	2128752	1252	13.18	1719	1719	1691	2235	1204	1720	1700.28	0.55	391	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	310	2.26	0.31	12	0.01	759.00	5588.00	2445	20231215	-29.98	1475	20240911	16.07	2440	-29.84	20240103	1475	16.07	20240911	2445	-29.98	20231215	1475	16.07	20240911	N	039310	500	90 억	100491	N	N	N	N
127	20241108	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1693	-27	5	-1.57	1653000	971	10.22	1719	1719	1691	2235	1204	1720	1702.37	0.55	315	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	307	2.23	0.30	12	0.01	759.00	5588.00	2445	20231215	-30.76	1475	20240911	14.78	2440	-30.61	20240103	1475	14.78	20240911	2445	-30.76	20231215	1475	14.78	20240911	N	039310	500	90 억	100491	N	N	N	N
128	20241108	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1715	-5	5	-0.29	1583095	930	9.79	1719	1719	1691	2235	1204	1720	1702.25	0.55	315	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	311	2.26	0.31	12	0.01	759.00	5588.00	2445	20231215	-29.86	1475	20240911	16.27	2440	-29.71	20240103	1475	16.27	20240911	2445	-29.86	20231215	1475	16.27	20240911	N	039310	500	90 억	100491	N	N	N	N
129	20241108	090420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1719	-1	5	-0.06	1719	1	0.01	1719	1719	1719	2235	1204	1720	1719.00	0.55	0	1816	1768	1732	1684	1648	1750	1666	91	515	500	1160	1	1	18121667	312	2.26	0.31	12	0.00	759.00	5588.00	2445	20231215	-29.69	1475	20240911	16.54	2440	-29.55	20240103	1475	16.54	20240911	2445	-29.69	20231215	1475	16.54	20240911	N	039310	500	90 억	100491	N	N	N	N
130	20241107	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1720	-9	5	-0.52	16439990	9502	82.20	1729	1780	1696	2245	1211	1729	1730.16	0.56	-230	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	312	2.27	0.31	12	0.05	759.00	5588.00	2445	20231215	-29.65	1475	20240911	16.61	2440	-29.51	20240103	1475	16.61	20240911	2445	-29.65	20231215	1475	16.61	20240911	N	039310	500	90 억	100720	N	N	N	N
131	20241107	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1698	-31	5	-1.79	13519430	7804	67.51	1729	1780	1696	2245	1211	1729	1732.37	0.56	-229	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	308	2.24	0.30	12	0.04	759.00	5588.00	2445	20231215	-30.55	1475	20240911	15.12	2440	-30.41	20240103	1475	15.12	20240911	2445	-30.55	20231215	1475	15.12	20240911	N	039310	500	90 억	100720	N	N	N	N
132	20241107	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1701	-28	5	-1.62	12154398	7001	60.57	1729	1780	1696	2245	1211	1729	1736.09	0.56	-161	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	308	2.24	0.30	12	0.04	759.00	5588.00	2445	20231215	-30.43	1475	20240911	15.32	2440	-30.29	20240103	1475	15.32	20240911	2445	-30.43	20231215	1475	15.32	20240911	N	039310	500	90 억	100720	N	N	N	N
133	20241107	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1721	-8	5	-0.46	11898814	6851	59.27	1729	1780	1696	2245	1211	1729	1736.80	0.56	-226	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	312	2.27	0.31	12	0.04	759.00	5588.00	2445	20231215	-29.61	1475	20240911	16.68	2440	-29.47	20240103	1475	16.68	20240911	2445	-29.61	20231215	1475	16.68	20240911	N	039310	500	90 억	100720	N	N	N	N
134	20241107	120422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1697	-32	5	-1.85	11194186	6437	55.69	1729	1780	1696	2245	1211	1729	1739.04	0.56	-188	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	308	2.24	0.30	12	0.04	759.00	5588.00	2445	20231215	-30.59	1475	20240911	15.05	2440	-30.45	20240103	1475	15.05	20240911	2445	-30.59	20231215	1475	15.05	20240911	N	039310	500	90 억	100720	N	N	N	N
135	20241107	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1712	-17	5	-0.98	9428399	5406	46.77	1729	1780	1710	2245	1211	1729	1744.06	0.56	-188	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	310	2.26	0.31	12	0.03	759.00	5588.00	2445	20231215	-29.98	1475	20240911	16.07	2440	-29.84	20240103	1475	16.07	20240911	2445	-29.98	20231215	1475	16.07	20240911	N	039310	500	90 억	100720	N	N	N	N
136	20241107	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	-13	5	-0.75	8594038	4919	42.56	1729	1780	1716	2245	1211	1729	1747.11	0.56	-187	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	311	2.26	0.31	12	0.03	759.00	5588.00	2445	20231215	-29.82	1475	20240911	16.34	2440	-29.67	20240103	1475	16.34	20240911	2445	-29.82	20231215	1475	16.34	20240911	N	039310	500	90 억	100720	N	N	N	N
137	20241107	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1778	49	2	2.83	6174004	3519	30.44	1729	1780	1724	2245	1211	1729	1754.48	0.56	-428	1837	1783	1732	1678	1627	1810	1705	91	516	500	1170	1	1	18121667	322	2.34	0.32	12	0.02	759.00	5588.00	2445	20231215	-27.28	1475	20240911	20.54	2440	-27.13	20240103	1475	20.54	20240911	2445	-27.28	20231215	1475	20.54	20240911	N	039310	500	90 억	100720	N	N	N	N
138	20241106	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1729	13	2	0.76	19795244	11558	30.41	1716	1786	1681	2230	1202	1716	1712.69	0.56	-288	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	313	2.28	0.31	12	0.06	759.00	5588.00	2445	20231215	-29.28	1475	20240911	17.22	2440	-29.14	20240103	1475	17.22	20240911	2445	-29.28	20231215	1475	17.22	20240911	N	039310	500	90 억	100985	N	N	N	N
139	20241106	150436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1689	-27	5	-1.57	14970578	8724	22.95	1716	1786	1681	2230	1202	1716	1716.02	0.56	679	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	306	2.23	0.30	12	0.05	759.00	5588.00	2445	20231215	-30.92	1475	20240911	14.51	2440	-30.78	20240103	1475	14.51	20240911	2445	-30.92	20231215	1475	14.51	20240911	N	039310	500	90 억	100985	N	N	N	N
140	20241106	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1689	-27	5	-1.57	11310645	6550	17.23	1716	1786	1689	2230	1202	1716	1726.82	0.56	583	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	306	2.23	0.30	12	0.04	759.00	5588.00	2445	20231215	-30.92	1475	20240911	14.51	2440	-30.78	20240103	1475	14.51	20240911	2445	-30.92	20231215	1475	14.51	20240911	N	039310	500	90 억	100985	N	N	N	N
141	20241106	130436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1703	-13	5	-0.76	10676706	6175	16.25	1716	1786	1696	2230	1202	1716	1729.02	0.56	584	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	309	2.24	0.30	12	0.03	759.00	5588.00	2445	20231215	-30.35	1475	20240911	15.46	2440	-30.20	20240103	1475	15.46	20240911	2445	-30.35	20231215	1475	15.46	20240911	N	039310	500	90 억	100985	N	N	N	N
142	20241106	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1697	-19	5	-1.11	9627194	5559	14.63	1716	1786	1696	2230	1202	1716	1731.82	0.56	534	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	308	2.24	0.30	12	0.03	759.00	5588.00	2445	20231215	-30.59	1475	20240911	15.05	2440	-30.45	20240103	1475	15.05	20240911	2445	-30.59	20231215	1475	15.05	20240911	N	039310	500	90 억	100985	N	N	N	N
143	20241106	110427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	0	3	0.00	7694301	4428	11.65	1716	1786	1716	2230	1202	1716	1737.65	0.56	511	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	311	2.26	0.31	12	0.02	759.00	5588.00	2445	20231215	-29.82	1475	20240911	16.34	2440	-29.67	20240103	1475	16.34	20240911	2445	-29.82	20231215	1475	16.34	20240911	N	039310	500	90 억	100985	N	N	N	N
144	20241106	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1726	10	2	0.58	4555903	2606	6.86	1716	1786	1716	2230	1202	1716	1748.24	0.56	-364	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	313	2.27	0.31	12	0.01	759.00	5588.00	2445	20231215	-29.41	1475	20240911	17.02	2440	-29.26	20240103	1475	17.02	20240911	2445	-29.41	20231215	1475	17.02	20240911	N	039310	500	90 억	100985	N	N	N	N
145	20241106	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1784	68	2	3.96	1425022	809	2.13	1716	1786	1716	2230	1202	1716	1761.46	0.56	-134	1782	1748	1720	1686	1658	1735	1673	91	514	500	1160	1	1	18121667	323	2.35	0.32	12	0.00	759.00	5588.00	2445	20231215	-27.03	1475	20240911	20.95	2440	-26.89	20240103	1475	20.95	20240911	2445	-27.03	20231215	1475	20.95	20240911	N	039310	500	90 억	100985	N	N	N	N
146	20241105	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	-11	5	-0.64	64833366	37986	26.01	1725	1754	1692	2245	1209	1727	1706.34	0.56	384	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	311	2.26	0.31	12	0.21	759.00	5588.00	2445	20231215	-29.82	1475	20240911	16.34	2440	-29.67	20240103	1475	16.34	20240911	2445	-29.82	20231215	1475	16.34	20240911	N	039310	500	90 억	100581	N	N	N	N
147	20241105	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1694	-33	5	-1.91	50704482	29691	20.33	1725	1754	1692	2245	1209	1727	1707.74	0.56	478	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	307	2.23	0.30	12	0.16	759.00	5588.00	2445	20231215	-30.72	1475	20240911	14.85	2440	-30.57	20240103	1475	14.85	20240911	2445	-30.72	20231215	1475	14.85	20240911	N	039310	500	90 억	100581	N	N	N	N
148	20241105	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1719	-8	5	-0.46	35700740	20887	14.30	1725	1754	1692	2245	1209	1727	1709.23	0.56	368	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	312	2.26	0.31	12	0.12	759.00	5588.00	2445	20231215	-29.69	1475	20240911	16.54	2440	-29.55	20240103	1475	16.54	20240911	2445	-29.69	20231215	1475	16.54	20240911	N	039310	500	90 억	100581	N	N	N	N
149	20241105	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1719	-8	5	-0.46	32620757	19094	13.08	1725	1754	1692	2245	1209	1727	1708.43	0.56	1426	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	312	2.26	0.31	12	0.11	759.00	5588.00	2445	20231215	-29.69	1475	20240911	16.54	2440	-29.55	20240103	1475	16.54	20240911	2445	-29.69	20231215	1475	16.54	20240911	N	039310	500	90 억	100581	N	N	N	N
150	20241105	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1703	-24	5	-1.39	25696041	15034	10.29	1725	1754	1692	2245	1209	1727	1709.20	0.56	1430	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	309	2.24	0.30	12	0.08	759.00	5588.00	2445	20231215	-30.35	1475	20240911	15.46	2440	-30.20	20240103	1475	15.46	20240911	2445	-30.35	20231215	1475	15.46	20240911	N	039310	500	90 억	100581	N	N	N	N
151	20241105	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1692	-35	5	-2.03	25408744	14865	10.18	1725	1754	1692	2245	1209	1727	1709.30	0.56	1441	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	307	2.23	0.30	12	0.08	759.00	5588.00	2445	20231215	-30.80	1475	20240911	14.71	2440	-30.66	20240103	1475	14.71	20240911	2445	-30.80	20231215	1475	14.71	20240911	N	039310	500	90 억	100581	N	N	N	N
152	20241105	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1700	-27	5	-1.56	21366010	12482	8.55	1725	1754	1693	2245	1209	1727	1711.75	0.56	1263	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	308	2.24	0.30	12	0.07	759.00	5588.00	2445	20231215	-30.47	1475	20240911	15.25	2440	-30.33	20240103	1475	15.25	20240911	2445	-30.47	20231215	1475	15.25	20240911	N	039310	500	90 억	100581	N	N	N	N
153	20241105	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1754	27	2	1.56	851280	493	0.34	1725	1754	1714	2245	1209	1727	1726.73	0.56	0	1926	1826	1756	1656	1586	1876	1706	91	518	500	1170	1	1	18121667	318	2.31	0.31	12	0.00	759.00	5588.00	2445	20231215	-28.26	1475	20240911	18.92	2440	-28.11	20240103	1475	18.92	20240911	2445	-28.26	20231215	1475	18.92	20240911	N	039310	500	90 억	100581	N	N	N	N
154	20241104	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1727	54	2	3.23	256448015	145797	814.19	1688	1856	1686	2170	1172	1673	1760.22	0.56	-1122	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	313	2.28	0.31	12	0.80	759.00	5588.00	2445	20231215	-29.37	1475	20240911	17.08	2440	-29.22	20240103	1475	17.08	20240911	2445	-29.37	20231215	1475	17.08	20240911	N	039310	500	90 억	101516	N	N	N	N
155	20241104	150422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1728	55	2	3.29	249356675	141682	791.21	1688	1856	1686	2170	1172	1673	1761.31	0.56	-1209	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	313	2.28	0.31	12	0.78	759.00	5588.00	2445	20231215	-29.33	1475	20240911	17.15	2440	-29.18	20240103	1475	17.15	20240911	2445	-29.33	20231215	1475	17.15	20240911	N	039310	500	90 억	101516	N	N	N	N
156	20241104	140415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1713	40	2	2.39	232471940	131845	736.28	1688	1856	1686	2170	1172	1673	1764.71	0.56	-1195	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	310	2.26	0.31	12	0.73	759.00	5588.00	2445	20231215	-29.94	1475	20240911	16.14	2440	-29.80	20240103	1475	16.14	20240911	2445	-29.94	20231215	1475	16.14	20240911	N	039310	500	90 억	101516	N	N	N	N
157	20241104	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1713	40	2	2.39	223253018	126461	706.21	1688	1856	1686	2170	1172	1673	1766.98	0.56	-1510	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	310	2.26	0.31	12	0.70	759.00	5588.00	2445	20231215	-29.94	1475	20240911	16.14	2440	-29.80	20240103	1475	16.14	20240911	2445	-29.94	20231215	1475	16.14	20240911	N	039310	500	90 억	101516	N	N	N	N
158	20241104	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1704	31	2	1.85	214108503	121095	676.24	1688	1856	1686	2170	1172	1673	1769.81	0.56	-1437	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	309	2.25	0.30	12	0.67	759.00	5588.00	2445	20231215	-30.31	1475	20240911	15.53	2440	-30.16	20240103	1475	15.53	20240911	2445	-30.31	20231215	1475	15.53	20240911	N	039310	500	90 억	101516	N	N	N	N
159	20241104	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1696	23	2	1.37	189444267	106593	595.26	1688	1856	1688	2170	1172	1673	1779.40	0.56	-1502	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	307	2.23	0.30	12	0.59	759.00	5588.00	2445	20231215	-30.63	1475	20240911	14.98	2440	-30.49	20240103	1475	14.98	20240911	2445	-30.63	20231215	1475	14.98	20240911	N	039310	500	90 억	101516	N	N	N	N
160	20241104	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1716	43	2	2.57	170014230	95190	531.58	1688	1856	1688	2170	1172	1673	1788.65	0.56	-1362	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	311	2.26	0.31	12	0.53	759.00	5588.00	2445	20231215	-29.82	1475	20240911	16.34	2440	-29.67	20240103	1475	16.34	20240911	2445	-29.82	20231215	1475	16.34	20240911	N	039310	500	90 억	101516	N	N	N	N
161	20241104	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1738	65	2	3.89	11857829	7004	39.11	1688	1740	1688	2170	1172	1673	1701.80	0.56	-10	1745	1708	1679	1642	1613	1694	1628	91	497	500	1130	1	1	18121667	315	2.29	0.31	12	0.04	759.00	5588.00	2445	20231215	-28.92	1475	20240911	17.83	2440	-28.77	20240103	1475	17.83	20240911	2445	-28.92	20231215	1475	17.83	20240911	N	039310	500	90 억	101516	N	N	N	N
162	20241101	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1673	-43	5	-2.51	29906129	17907	226.07	1716	1716	1650	2230	1202	1716	1670.08	0.56	-2038	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	303	2.20	0.30	12	0.10	759.00	5588.00	2445	20231215	-31.57	1475	20240911	13.42	2440	-31.43	20240103	1475	13.42	20240911	2445	-31.57	20231215	1475	13.42	20240911	N	039310	500	90 억	101837	N	N	N	N
163	20241101	150406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1670	-46	5	-2.68	26081452	15620	197.20	1716	1716	1650	2230	1202	1716	1669.75	0.56	-853	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	303	2.20	0.30	12	0.09	759.00	5588.00	2445	20231215	-31.70	1475	20240911	13.22	2440	-31.56	20240103	1475	13.22	20240911	2445	-31.70	20231215	1475	13.22	20240911	N	039310	500	90 억	101837	N	N	N	N
164	20241101	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1675	-41	5	-2.39	23628650	14139	178.50	1716	1716	1650	2230	1202	1716	1671.17	0.56	-743	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	304	2.21	0.30	12	0.08	759.00	5588.00	2445	20231215	-31.49	1475	20240911	13.56	2440	-31.35	20240103	1475	13.56	20240911	2445	-31.49	20231215	1475	13.56	20240911	N	039310	500	90 억	101837	N	N	N	N
165	20241101	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1679	-37	5	-2.16	19098309	11412	144.07	1716	1716	1650	2230	1202	1716	1673.53	0.56	-638	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	304	2.21	0.30	12	0.06	759.00	5588.00	2445	20231215	-31.33	1475	20240911	13.83	2440	-31.19	20240103	1475	13.83	20240911	2445	-31.33	20231215	1475	13.83	20240911	N	039310	500	90 억	101837	N	N	N	N
166	20241101	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1697	-19	5	-1.11	18635936	11135	140.58	1716	1716	1650	2230	1202	1716	1673.64	0.56	-754	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	308	2.24	0.30	12	0.06	759.00	5588.00	2445	20231215	-30.59	1475	20240911	15.05	2440	-30.45	20240103	1475	15.05	20240911	2445	-30.59	20231215	1475	15.05	20240911	N	039310	500	90 억	101837	N	N	N	N
167	20241101	110433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1698	-18	5	-1.05	14919879	8912	112.51	1716	1716	1650	2230	1202	1716	1674.13	0.56	963	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	308	2.24	0.30	12	0.05	759.00	5588.00	2445	20231215	-30.55	1475	20240911	15.12	2440	-30.41	20240103	1475	15.12	20240911	2445	-30.55	20231215	1475	15.12	20240911	N	039310	500	90 억	101837	N	N	N	N
168	20241101	100434	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1700	-16	5	-0.93	14356175	8576	108.27	1716	1716	1650	2230	1202	1716	1673.99	0.56	963	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	308	2.24	0.30	12	0.05	759.00	5588.00	2445	20231215	-30.47	1475	20240911	15.25	2440	-30.33	20240103	1475	15.25	20240911	2445	-30.47	20231215	1475	15.25	20240911	N	039310	500	90 억	101837	N	N	N	N
169	20241101	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1694	-22	5	-1.28	264088	154	1.94	1716	1716	1694	2230	1202	1716	1714.86	0.56	-21	1773	1744	1714	1685	1655	1729	1670	91	514	500	1160	1	1	18121667	307	2.23	0.30	12	0.00	759.00	5588.00	2445	20231215	-30.72	1475	20240911	14.85	2440	-30.57	20240103	1475	14.85	20240911	2445	-30.72	20231215	1475	14.85	20240911	N	039310	500	90 억	101837	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History