KissMeData/230980/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
3	20241129	151124	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
4	20241129	141126	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
5	20241129	131121	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
6	20241129	121123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
7	20241129	111125	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
8	20241129	101118	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
9	20241129	091123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
10	20241128	161108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
11	20241128	151128	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
12	20241128	141125	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
13	20241128	131124	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
14	20241128	121125	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
15	20241128	111129	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
16	20241128	101126	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
17	20241128	091122	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
18	20241127	161055	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
19	20241127	151118	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
20	20241127	141114	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
21	20241127	131108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
22	20241127	121120	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
23	20241127	111115	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
24	20241127	101116	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
25	20241127	091114	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
26	20241126	161057	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
27	20241126	151109	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
28	20241126	141110	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
29	20241126	131105	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
30	20241126	121111	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
31	20241126	111115	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
32	20241126	101123	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
33	20241126	091112	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
34	20241125	161044	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
35	20241125	151106	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
36	20241125	141103	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
37	20241125	131054	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
38	20241125	121108	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
39	20241125	111101	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
40	20241125	101047	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
41	20241125	091049	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
42	20241122	160950	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
43	20241122	151003	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
44	20241122	141005	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
45	20241122	130959	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
46	20241122	121006	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
47	20241122	110957	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
48	20241122	101015	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
49	20241122	091006	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
50	20241121	160956	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
51	20241121	151017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
52	20241121	141013	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
53	20241121	131006	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
54	20241121	121007	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
55	20241121	111012	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
56	20241121	101010	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
57	20241121	091012	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
58	20241120	161003	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
59	20241120	151016	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
60	20241120	141017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
61	20241120	131020	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
62	20241120	121017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
63	20241120	111021	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
64	20241120	101017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
65	20241120	091017	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
66	20241119	160922	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
67	20241119	150936	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
68	20241119	140935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
69	20241119	130939	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
70	20241119	120927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
71	20241119	110939	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
72	20241119	101003	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
73	20241119	090955	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
74	20241118	160926	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
75	20241118	150938	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
76	20241118	140940	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
77	20241118	130933	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
78	20241118	120937	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
79	20241118	110938	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
80	20241118	100926	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
81	20241118	090926	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
82	20241115	160959	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
83	20241115	151030	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
84	20241115	141018	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
85	20241115	131019	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
86	20241115	121018	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
87	20241115	110955	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
88	20241115	100954	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
89	20241115	090907	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
90	20241114	160949	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
91	20241114	150956	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
92	20241114	140947	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
93	20241114	130949	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
94	20241114	120946	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
95	20241114	110945	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
96	20241114	101005	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
97	20241114	090941	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
98	20241113	160623	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
99	20241113	150653	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
100	20241113	140651	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
101	20241113	130649	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
102	20241113	120644	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
103	20241113	110642	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
104	20241113	100643	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
105	20241113	090634	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
106	20241112	160914	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
107	20241112	150923	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
108	20241112	140925	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
109	20241112	130927	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
110	20241112	120923	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
111	20241112	110920	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
112	20241112	100919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
113	20241112	090918	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
114	20241111	160911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
115	20241111	150937	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
116	20241111	140925	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
117	20241111	130922	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
118	20241111	120918	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
119	20241111	110917	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
120	20241111	100911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
121	20241111	090908	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
122	20241108	160903	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
123	20241108	150912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
124	20241108	140911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
125	20241108	130912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
126	20241108	120912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
127	20241108	110909	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
128	20241108	100919	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
129	20241108	090904	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
130	20241107	160904	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
131	20241107	150909	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
132	20241107	140912	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
133	20241107	130913	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
134	20241107	120908	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
135	20241107	110904	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
136	20241107	100906	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
137	20241107	090905	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
138	20241106	160913	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
139	20241106	150940	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
140	20241106	140931	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
141	20241106	130941	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
142	20241106	120911	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
143	20241106	110915	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
144	20241106	100921	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
145	20241106	090915	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
146	20241105	160849	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
147	20241105	150907	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
148	20241105	140901	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
149	20241105	130909	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
150	20241105	120900	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
151	20241105	110847	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
152	20241105	100857	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
153	20241105	090853	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	760	20240111	-69.87	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
154	20241104	160848	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
155	20241104	150905	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
156	20241104	140850	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
157	20241104	130826	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
158	20241104	120837	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
159	20241104	110831	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
160	20241104	100821	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
161	20241104	090832	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	780	20231026	-70.64	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
162	20241101	160804	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
163	20241101	150821	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
164	20241101	140754	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
165	20241101	130939	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
166	20241101	120939	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
167	20241101	110936	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
168	20241101	100937	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N
169	20241101	090935	58	100.00	KOSDAQ		출판.매체	N	N	N	N		N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-0.88	1.27	12	0.00	-260.00	181.00	791	20231025	-71.05	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	760	-69.87	20240111	210	9.05	20240320	0.00	N	230980	100	93 억		771984	N	N	0	N	00	N