KissMeData/047080/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1318	-42	5	-3.09	87283878	66343	61.82	1380	1380	1291	1768	952	1360	1315.65	2.44	-23358	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	327	-3.48	3.25	12	0.27	-379.00	405.00	3845	20240129	-65.72	1150	20241115	14.61	3845	-65.72	20240129	1150	14.61	20241115	3845	-65.72	20240129	1150	14.61	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
3	20241129	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	-62	5	-4.56	79754024	60587	56.46	1380	1380	1291	1768	952	1360	1316.36	2.44	-20665	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	322	-3.42	3.20	12	0.24	-379.00	405.00	3845	20240129	-66.24	1150	20241115	12.87	3845	-66.24	20240129	1150	12.87	20241115	3845	-66.24	20240129	1150	12.87	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
4	20241129	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	-58	5	-4.26	67780697	51388	47.88	1380	1380	1291	1768	952	1360	1319.00	2.44	-18258	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	323	-3.44	3.21	12	0.21	-379.00	405.00	3845	20240129	-66.14	1150	20241115	13.22	3845	-66.14	20240129	1150	13.22	20241115	3845	-66.14	20240129	1150	13.22	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
5	20241129	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	-52	5	-3.82	63598175	48178	44.89	1380	1380	1291	1768	952	1360	1320.07	2.44	-17927	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	325	-3.45	3.23	12	0.19	-379.00	405.00	3845	20240129	-65.98	1150	20241115	13.74	3845	-65.98	20240129	1150	13.74	20241115	3845	-65.98	20240129	1150	13.74	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
6	20241129	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1304	-56	5	-4.12	62974087	47699	44.45	1380	1380	1291	1768	952	1360	1320.24	2.44	-17916	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	324	-3.44	3.22	12	0.19	-379.00	405.00	3845	20240129	-66.09	1150	20241115	13.39	3845	-66.09	20240129	1150	13.39	20241115	3845	-66.09	20240129	1150	13.39	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
7	20241129	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1297	-63	5	-4.63	53892811	40697	37.92	1380	1380	1296	1768	952	1360	1324.25	2.44	-15158	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	322	-3.42	3.20	12	0.16	-379.00	405.00	3845	20240129	-66.27	1150	20241115	12.78	3845	-66.27	20240129	1150	12.78	20241115	3845	-66.27	20240129	1150	12.78	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
8	20241129	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	-48	5	-3.53	27933929	20874	19.45	1380	1380	1312	1768	952	1360	1338.22	2.44	-8471	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	326	-3.46	3.24	12	0.08	-379.00	405.00	3845	20240129	-65.88	1150	20241115	14.09	3845	-65.88	20240129	1150	14.09	20241115	3845	-65.88	20240129	1150	14.09	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
9	20241129	090545	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1373	13	2	0.96	8180425	5958	5.55	1380	1380	1357	1768	952	1360	1373.02	2.44	-3188	1393	1376	1358	1341	1323	1367	1332	124	408	500	810	1	1	24822362	341	-3.62	3.39	12	0.02	-379.00	405.00	3845	20240129	-64.29	1150	20241115	19.39	3845	-64.29	20240129	1150	19.39	20241115	3845	-64.29	20240129	1150	19.39	20241115	0.09	N	047080	500	124 억	604604	N	N	N	00	N
10	20241128	160541	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1360	-4	5	-0.29	144821085	107287	74.42	1364	1375	1340	1773	955	1364	1349.85	2.31	31741	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	338	-3.59	3.36	12	0.43	-379.00	405.00	3845	20240129	-64.63	1150	20241115	18.26	3845	-64.63	20240129	1150	18.26	20241115	3845	-64.63	20240129	1150	18.26	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
11	20241128	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1356	-8	5	-0.59	139172023	103103	71.52	1364	1375	1340	1773	955	1364	1349.83	2.31	31982	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	337	-3.58	3.35	12	0.42	-379.00	405.00	3845	20240129	-64.73	1150	20241115	17.91	3845	-64.73	20240129	1150	17.91	20241115	3845	-64.73	20240129	1150	17.91	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
12	20241128	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1352	-12	5	-0.88	128508653	95193	66.04	1364	1375	1340	1773	955	1364	1349.98	2.31	37566	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	336	-3.57	3.34	12	0.38	-379.00	405.00	3845	20240129	-64.84	1150	20241115	17.57	3845	-64.84	20240129	1150	17.57	20241115	3845	-64.84	20240129	1150	17.57	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
13	20241128	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1364	0	3	0.00	57488215	42386	29.40	1364	1375	1340	1773	955	1364	1356.30	2.31	7231	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	339	-3.60	3.37	12	0.17	-379.00	405.00	3845	20240129	-64.53	1150	20241115	18.61	3845	-64.53	20240129	1150	18.61	20241115	3845	-64.53	20240129	1150	18.61	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
14	20241128	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1374	10	2	0.73	49711601	36688	25.45	1364	1375	1340	1773	955	1364	1354.98	2.31	6439	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	341	-3.63	3.39	12	0.15	-379.00	405.00	3845	20240129	-64.27	1150	20241115	19.48	3845	-64.27	20240129	1150	19.48	20241115	3845	-64.27	20240129	1150	19.48	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
15	20241128	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1355	-9	5	-0.66	27741227	20545	14.25	1364	1369	1340	1773	955	1364	1350.27	2.31	3137	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	336	-3.58	3.35	12	0.08	-379.00	405.00	3845	20240129	-64.76	1150	20241115	17.83	3845	-64.76	20240129	1150	17.83	20241115	3845	-64.76	20240129	1150	17.83	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
16	20241128	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1361	-3	5	-0.22	22284564	16513	11.46	1364	1369	1340	1773	955	1364	1349.52	2.31	2792	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	338	-3.59	3.36	12	0.07	-379.00	405.00	3845	20240129	-64.60	1150	20241115	18.35	3845	-64.60	20240129	1150	18.35	20241115	3845	-64.60	20240129	1150	18.35	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
17	20241128	090547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1362	-2	5	-0.15	1049216	769	0.53	1364	1369	1350	1773	955	1364	1364.39	2.31	-539	1405	1384	1345	1324	1285	1395	1335	124	409	500	810	1	1	24822362	338	-3.59	3.36	12	0.00	-379.00	405.00	3845	20240129	-64.58	1150	20241115	18.43	3845	-64.58	20240129	1150	18.43	20241115	3845	-64.58	20240129	1150	18.43	20241115	0.09	N	047080	500	124 억	572614	N	N	N	00	N
18	20241127	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1364	26	2	1.94	191837360	143806	147.02	1346	1366	1306	1739	937	1338	1334.00	2.41	-27179	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	339	-3.60	3.37	12	0.58	-379.00	405.00	3845	20240129	-64.53	1150	20241115	18.61	3845	-64.53	20240129	1150	18.61	20241115	3845	-64.53	20240129	1150	18.61	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
19	20241127	150544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1345	7	2	0.52	161473554	121382	124.10	1346	1347	1306	1739	937	1338	1330.29	2.41	-27648	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	334	-3.55	3.32	12	0.49	-379.00	405.00	3845	20240129	-65.02	1150	20241115	16.96	3845	-65.02	20240129	1150	16.96	20241115	3845	-65.02	20240129	1150	16.96	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
20	20241127	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1316	-22	5	-1.64	78556510	59465	60.80	1346	1347	1306	1739	937	1338	1321.05	2.41	11410	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	327	-3.47	3.25	12	0.24	-379.00	405.00	3845	20240129	-65.77	1150	20241115	14.43	3845	-65.77	20240129	1150	14.43	20241115	3845	-65.77	20240129	1150	14.43	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
21	20241127	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1316	-22	5	-1.64	67342828	50958	52.10	1346	1347	1306	1739	937	1338	1321.54	2.41	9931	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	327	-3.47	3.25	12	0.21	-379.00	405.00	3845	20240129	-65.77	1150	20241115	14.43	3845	-65.77	20240129	1150	14.43	20241115	3845	-65.77	20240129	1150	14.43	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
22	20241127	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1321	-17	5	-1.27	49189842	37119	37.95	1346	1347	1306	1739	937	1338	1325.19	2.41	-800	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	328	-3.49	3.26	12	0.15	-379.00	405.00	3845	20240129	-65.64	1150	20241115	14.87	3845	-65.64	20240129	1150	14.87	20241115	3845	-65.64	20240129	1150	14.87	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
23	20241127	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1318	-20	5	-1.49	29133764	21860	22.35	1346	1347	1317	1739	937	1338	1332.74	2.41	-7375	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	327	-3.48	3.25	12	0.09	-379.00	405.00	3845	20240129	-65.72	1150	20241115	14.61	3845	-65.72	20240129	1150	14.61	20241115	3845	-65.72	20240129	1150	14.61	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
24	20241127	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1328	-10	5	-0.75	24230194	18150	18.56	1346	1347	1320	1739	937	1338	1335.00	2.41	-7209	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	330	-3.50	3.28	12	0.07	-379.00	405.00	3845	20240129	-65.46	1150	20241115	15.48	3845	-65.46	20240129	1150	15.48	20241115	3845	-65.46	20240129	1150	15.48	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
25	20241127	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1346	8	2	0.60	10797253	8041	8.22	1346	1347	1333	1739	937	1338	1342.77	2.41	-3651	1362	1350	1334	1322	1306	1356	1328	124	401	500	800	1	1	24822362	334	-3.55	3.32	12	0.03	-379.00	405.00	3845	20240129	-64.99	1150	20241115	17.04	3845	-64.99	20240129	1150	17.04	20241115	3845	-64.99	20240129	1150	17.04	20241115	0.09	N	047080	500	124 억	597569	N	N	N	00	N
26	20241126	160538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1338	13	2	0.98	129715203	97573	250.05	1328	1346	1318	1722	928	1325	1329.40	2.31	24325	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	332	-3.53	3.30	12	0.39	-379.00	405.00	3845	20240129	-65.20	1150	20241115	16.35	3845	-65.20	20240129	1150	16.35	20241115	3845	-65.20	20240129	1150	16.35	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
27	20241126	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1340	15	2	1.13	122520691	92194	236.26	1328	1346	1318	1722	928	1325	1328.94	2.31	23580	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	333	-3.54	3.31	12	0.37	-379.00	405.00	3845	20240129	-65.15	1150	20241115	16.52	3845	-65.15	20240129	1150	16.52	20241115	3845	-65.15	20240129	1150	16.52	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
28	20241126	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1327	2	2	0.15	93057237	70099	179.64	1328	1340	1318	1722	928	1325	1327.51	2.31	13777	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	329	-3.50	3.28	12	0.28	-379.00	405.00	3845	20240129	-65.49	1150	20241115	15.39	3845	-65.49	20240129	1150	15.39	20241115	3845	-65.49	20240129	1150	15.39	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
29	20241126	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1323	-2	5	-0.15	79064793	59557	152.62	1328	1340	1318	1722	928	1325	1327.55	2.31	15178	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	328	-3.49	3.27	12	0.24	-379.00	405.00	3845	20240129	-65.59	1150	20241115	15.04	3845	-65.59	20240129	1150	15.04	20241115	3845	-65.59	20240129	1150	15.04	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
30	20241126	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1327	2	2	0.15	60883695	45836	117.46	1328	1340	1318	1722	928	1325	1328.29	2.31	2946	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	329	-3.50	3.28	12	0.18	-379.00	405.00	3845	20240129	-65.49	1150	20241115	15.39	3845	-65.49	20240129	1150	15.39	20241115	3845	-65.49	20240129	1150	15.39	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
31	20241126	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1330	5	2	0.38	55628724	41854	107.26	1328	1340	1318	1722	928	1325	1329.11	2.31	2668	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	330	-3.51	3.28	12	0.17	-379.00	405.00	3845	20240129	-65.41	1150	20241115	15.65	3845	-65.41	20240129	1150	15.65	20241115	3845	-65.41	20240129	1150	15.65	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
32	20241126	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1326	1	2	0.08	37209070	27957	71.64	1328	1340	1321	1722	928	1325	1330.94	2.31	442	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	329	-3.50	3.27	12	0.11	-379.00	405.00	3845	20240129	-65.51	1150	20241115	15.30	3845	-65.51	20240129	1150	15.30	20241115	3845	-65.51	20240129	1150	15.30	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
33	20241126	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1335	10	2	0.75	4012813	3019	7.74	1328	1335	1325	1722	928	1325	1329.19	2.31	-1565	1354	1339	1315	1300	1276	1347	1308	124	397	500	790	1	1	24822362	331	-3.52	3.30	12	0.01	-379.00	405.00	3845	20240129	-65.28	1150	20241115	16.09	3845	-65.28	20240129	1150	16.09	20241115	3845	-65.28	20240129	1150	16.09	20241115	0.08	N	047080	500	124 억	573412	N	N	N	00	N
34	20241125	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	16	2	1.22	51255033	38922	53.67	1309	1330	1291	1701	917	1309	1316.87	2.25	16300	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	329	-3.50	3.27	12	0.16	-379.00	405.00	3845	20240129	-65.54	1150	20241115	15.22	3845	-65.54	20240129	1150	15.22	20241115	3845	-65.54	20240129	1150	15.22	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
35	20241125	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	16	2	1.22	48523023	36860	50.82	1309	1330	1291	1701	917	1309	1316.41	2.25	16689	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	329	-3.50	3.27	12	0.15	-379.00	405.00	3845	20240129	-65.54	1150	20241115	15.22	3845	-65.54	20240129	1150	15.22	20241115	3845	-65.54	20240129	1150	15.22	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
36	20241125	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1328	19	2	1.45	43022188	32699	45.09	1309	1330	1291	1701	917	1309	1315.70	2.25	17008	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	330	-3.50	3.28	12	0.13	-379.00	405.00	3845	20240129	-65.46	1150	20241115	15.48	3845	-65.46	20240129	1150	15.48	20241115	3845	-65.46	20240129	1150	15.48	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
37	20241125	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1317	8	2	0.61	30193282	22991	31.70	1309	1330	1291	1701	917	1309	1313.27	2.25	12140	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	327	-3.47	3.25	12	0.09	-379.00	405.00	3845	20240129	-65.75	1150	20241115	14.52	3845	-65.75	20240129	1150	14.52	20241115	3845	-65.75	20240129	1150	14.52	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
38	20241125	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	10	2	0.76	26655984	20310	28.00	1309	1330	1291	1701	917	1309	1312.46	2.25	12111	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	327	-3.48	3.26	12	0.08	-379.00	405.00	3845	20240129	-65.70	1150	20241115	14.70	3845	-65.70	20240129	1150	14.70	20241115	3845	-65.70	20240129	1150	14.70	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
39	20241125	110535	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	1	2	0.08	15764195	12036	16.60	1309	1315	1291	1701	917	1309	1309.75	2.25	5949	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	325	-3.46	3.23	12	0.05	-379.00	405.00	3845	20240129	-65.93	1150	20241115	13.91	3845	-65.93	20240129	1150	13.91	20241115	3845	-65.93	20240129	1150	13.91	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
40	20241125	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1313	4	2	0.31	11826258	9033	12.45	1309	1315	1291	1701	917	1309	1309.23	2.25	4479	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	326	-3.46	3.24	12	0.04	-379.00	405.00	3845	20240129	-65.85	1150	20241115	14.17	3845	-65.85	20240129	1150	14.17	20241115	3845	-65.85	20240129	1150	14.17	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
41	20241125	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1307	-2	5	-0.15	553279	425	0.59	1309	1309	1291	1701	917	1309	1301.83	2.25	-37	1368	1338	1304	1274	1240	1341	1277	124	392	500	780	1	1	24822362	324	-3.45	3.23	12	0.00	-379.00	405.00	3845	20240129	-66.01	1150	20241115	13.65	3845	-66.01	20240129	1150	13.65	20241115	3845	-66.01	20240129	1150	13.65	20241115	0.08	N	047080	500	124 억	557463	N	N	N	00	N
42	20241122	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	-16	5	-1.21	94012386	72394	190.02	1309	1334	1270	1722	928	1325	1298.62	2.30	-27897	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	325	-3.45	3.23	12	0.29	-379.00	405.00	3845	20240129	-65.96	1150	20241115	13.83	3845	-65.96	20240129	1150	13.83	20241115	3845	-65.96	20240129	1150	13.83	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
43	20241122	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1279	-46	5	-3.47	79811105	61330	160.98	1309	1334	1271	1722	928	1325	1301.34	2.30	-27003	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	317	-3.37	3.16	12	0.25	-379.00	405.00	3845	20240129	-66.74	1150	20241115	11.22	3845	-66.74	20240129	1150	11.22	20241115	3845	-66.74	20240129	1150	11.22	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
44	20241122	140509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1288	-37	5	-2.79	68809736	52730	138.41	1309	1334	1279	1722	928	1325	1304.94	2.30	-23983	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	320	-3.40	3.18	12	0.21	-379.00	405.00	3845	20240129	-66.50	1150	20241115	12.00	3845	-66.50	20240129	1150	12.00	20241115	3845	-66.50	20240129	1150	12.00	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
45	20241122	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-25	5	-1.89	49740012	37968	99.66	1309	1334	1296	1722	928	1325	1310.05	2.30	-14972	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	323	-3.43	3.21	12	0.15	-379.00	405.00	3845	20240129	-66.19	1150	20241115	13.04	3845	-66.19	20240129	1150	13.04	20241115	3845	-66.19	20240129	1150	13.04	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
46	20241122	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1303	-22	5	-1.66	39776557	30303	79.54	1309	1334	1296	1722	928	1325	1312.63	2.30	-14500	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	323	-3.44	3.22	12	0.12	-379.00	405.00	3845	20240129	-66.11	1150	20241115	13.30	3845	-66.11	20240129	1150	13.30	20241115	3845	-66.11	20240129	1150	13.30	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
47	20241122	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1311	-14	5	-1.06	22760498	17262	45.31	1309	1334	1309	1722	928	1325	1318.53	2.30	-5501	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	325	-3.46	3.24	12	0.07	-379.00	405.00	3845	20240129	-65.90	1150	20241115	14.00	3845	-65.90	20240129	1150	14.00	20241115	3845	-65.90	20240129	1150	14.00	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
48	20241122	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1323	-2	5	-0.15	12911029	9758	25.61	1309	1334	1309	1722	928	1325	1323.12	2.30	-1932	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	328	-3.49	3.27	12	0.04	-379.00	405.00	3845	20240129	-65.59	1150	20241115	15.04	3845	-65.59	20240129	1150	15.04	20241115	3845	-65.59	20240129	1150	15.04	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
49	20241122	090510	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1324	-1	5	-0.08	2726670	2083	5.47	1309	1324	1309	1722	928	1325	1309.01	2.30	461	1368	1346	1318	1296	1268	1332	1282	124	397	500	790	1	1	24822362	329	-3.49	3.27	12	0.01	-379.00	405.00	3845	20240129	-65.57	1150	20241115	15.13	3845	-65.57	20240129	1150	15.13	20241115	3845	-65.57	20240129	1150	15.13	20241115	0.09	N	047080	500	124 억	570892	N	N	N	00	N
50	20241121	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	-15	5	-1.12	49987128	38085	49.15	1340	1340	1290	1742	938	1340	1312.51	2.33	-7225	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	329	-3.50	3.27	12	0.15	-379.00	405.00	3845	20240129	-65.54	1150	20241115	15.22	3845	-65.54	20240129	1150	15.22	20241115	3845	-65.54	20240129	1150	15.22	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
51	20241121	150516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1317	-23	5	-1.72	32025616	24391	31.48	1340	1340	1290	1742	938	1340	1313.01	2.33	-4545	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	327	-3.47	3.25	12	0.10	-379.00	405.00	3845	20240129	-65.75	1150	20241115	14.52	3845	-65.75	20240129	1150	14.52	20241115	3845	-65.75	20240129	1150	14.52	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
52	20241121	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-20	5	-1.49	26325607	20045	25.87	1340	1340	1290	1742	938	1340	1313.33	2.33	-4501	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	328	-3.48	3.26	12	0.08	-379.00	405.00	3845	20240129	-65.67	1150	20241115	14.78	3845	-65.67	20240129	1150	14.78	20241115	3845	-65.67	20240129	1150	14.78	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
53	20241121	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	-21	5	-1.57	21361775	16272	21.00	1340	1340	1290	1742	938	1340	1312.79	2.33	-5250	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	327	-3.48	3.26	12	0.07	-379.00	405.00	3845	20240129	-65.70	1150	20241115	14.70	3845	-65.70	20240129	1150	14.70	20241115	3845	-65.70	20240129	1150	14.70	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
54	20241121	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1315	-25	5	-1.87	17976382	13698	17.68	1340	1340	1290	1742	938	1340	1312.34	2.33	-5773	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	326	-3.47	3.25	12	0.06	-379.00	405.00	3845	20240129	-65.80	1150	20241115	14.35	3845	-65.80	20240129	1150	14.35	20241115	3845	-65.80	20240129	1150	14.35	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
55	20241121	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1313	-27	5	-2.01	16344521	12458	16.08	1340	1340	1290	1742	938	1340	1311.97	2.33	-5159	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	326	-3.46	3.24	12	0.05	-379.00	405.00	3845	20240129	-65.85	1150	20241115	14.17	3845	-65.85	20240129	1150	14.17	20241115	3845	-65.85	20240129	1150	14.17	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
56	20241121	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1315	-25	5	-1.87	12688292	9670	12.48	1340	1340	1290	1742	938	1340	1312.13	2.33	-3416	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	326	-3.47	3.25	12	0.04	-379.00	405.00	3845	20240129	-65.80	1150	20241115	14.35	3845	-65.80	20240129	1150	14.35	20241115	3845	-65.80	20240129	1150	14.35	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
57	20241121	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1323	-17	5	-1.27	2188895	1642	2.12	1340	1340	1323	1742	938	1340	1333.07	2.33	-601	1390	1364	1322	1296	1254	1378	1310	124	402	500	800	1	1	24822362	328	-3.49	3.27	12	0.01	-379.00	405.00	3845	20240129	-65.59	1150	20241115	15.04	3845	-65.59	20240129	1150	15.04	20241115	3845	-65.59	20240129	1150	15.04	20241115	0.09	N	047080	500	124 억	577850	N	N	N	00	N
58	20241120	160509	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1340	52	2	4.04	100825354	76919	125.82	1292	1348	1280	1674	902	1288	1310.80	2.31	3486	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	333	-3.54	3.31	12	0.31	-379.00	405.00	3845	20240129	-65.15	1150	20241115	16.52	3845	-65.15	20240129	1150	16.52	20241115	3845	-65.15	20240129	1150	16.52	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
59	20241120	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1335	47	2	3.65	93827259	71682	117.25	1292	1348	1280	1674	902	1288	1308.94	2.31	4232	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	331	-3.52	3.30	12	0.29	-379.00	405.00	3845	20240129	-65.28	1150	20241115	16.09	3845	-65.28	20240129	1150	16.09	20241115	3845	-65.28	20240129	1150	16.09	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
60	20241120	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	12	2	0.93	46607321	36106	59.06	1292	1305	1280	1674	902	1288	1290.85	2.31	6681	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	323	-3.43	3.21	12	0.15	-379.00	405.00	3845	20240129	-66.19	1150	20241115	13.04	3845	-66.19	20240129	1150	13.04	20241115	3845	-66.19	20240129	1150	13.04	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
61	20241120	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	10	2	0.78	36962908	28684	46.92	1292	1300	1280	1674	902	1288	1288.62	2.31	2970	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	322	-3.42	3.20	12	0.12	-379.00	405.00	3845	20240129	-66.24	1150	20241115	12.87	3845	-66.24	20240129	1150	12.87	20241115	3845	-66.24	20240129	1150	12.87	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
62	20241120	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1288	0	3	0.00	22191576	17239	28.20	1292	1300	1280	1674	902	1288	1287.29	2.31	-5359	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	320	-3.40	3.18	12	0.07	-379.00	405.00	3845	20240129	-66.50	1150	20241115	12.00	3845	-66.50	20240129	1150	12.00	20241115	3845	-66.50	20240129	1150	12.00	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
63	20241120	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1288	0	3	0.00	14707980	11407	18.66	1292	1300	1281	1674	902	1288	1289.38	2.31	-5793	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	320	-3.40	3.18	12	0.05	-379.00	405.00	3845	20240129	-66.50	1150	20241115	12.00	3845	-66.50	20240129	1150	12.00	20241115	3845	-66.50	20240129	1150	12.00	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
64	20241120	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1292	4	2	0.31	12284979	9526	15.58	1292	1300	1282	1674	902	1288	1289.63	2.31	-5334	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	321	-3.41	3.19	12	0.04	-379.00	405.00	3845	20240129	-66.40	1150	20241115	12.35	3845	-66.40	20240129	1150	12.35	20241115	3845	-66.40	20240129	1150	12.35	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
65	20241120	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1285	-3	5	-0.23	4777376	3709	6.07	1292	1292	1285	1674	902	1288	1288.05	2.31	-3605	1316	1301	1284	1269	1252	1309	1277	124	386	500	770	1	1	24822362	319	-3.39	3.17	12	0.01	-379.00	405.00	3845	20240129	-66.58	1150	20241115	11.74	3845	-66.58	20240129	1150	11.74	20241115	3845	-66.58	20240129	1150	11.74	20241115	0.09	N	047080	500	124 억	574363	N	N	N	00	N
66	20241119	160452	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1288	19	2	1.50	78112632	61115	76.46	1270	1299	1267	1649	889	1269	1278.12	2.37	-13036	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	320	-3.40	3.18	12	0.25	-379.00	405.00	3845	20240129	-66.50	1150	20241115	12.00	3845	-66.50	20240129	1150	12.00	20241115	3845	-66.50	20240129	1150	12.00	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
67	20241119	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1272	3	2	0.24	58126036	45580	57.02	1270	1299	1267	1649	889	1269	1275.25	2.37	-15549	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	316	-3.36	3.14	12	0.18	-379.00	405.00	3845	20240129	-66.92	1150	20241115	10.61	3845	-66.92	20240129	1150	10.61	20241115	3845	-66.92	20240129	1150	10.61	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
68	20241119	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1273	4	2	0.32	44973244	35248	44.10	1270	1299	1267	1649	889	1269	1275.91	2.37	-18286	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	316	-3.36	3.14	12	0.14	-379.00	405.00	3845	20240129	-66.89	1150	20241115	10.70	3845	-66.89	20240129	1150	10.70	20241115	3845	-66.89	20240129	1150	10.70	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
69	20241119	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1273	4	2	0.32	42732561	33488	41.90	1270	1299	1267	1649	889	1269	1276.06	2.37	-17565	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	316	-3.36	3.14	12	0.13	-379.00	405.00	3845	20240129	-66.89	1150	20241115	10.70	3845	-66.89	20240129	1150	10.70	20241115	3845	-66.89	20240129	1150	10.70	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
70	20241119	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1275	6	2	0.47	39827228	31209	39.05	1270	1299	1267	1649	889	1269	1276.15	2.37	-16558	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	316	-3.36	3.15	12	0.13	-379.00	405.00	3845	20240129	-66.84	1150	20241115	10.87	3845	-66.84	20240129	1150	10.87	20241115	3845	-66.84	20240129	1150	10.87	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
71	20241119	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1279	10	2	0.79	32803693	25680	32.13	1270	1299	1270	1649	889	1269	1277.40	2.37	-14157	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	317	-3.37	3.16	12	0.10	-379.00	405.00	3845	20240129	-66.74	1150	20241115	11.22	3845	-66.74	20240129	1150	11.22	20241115	3845	-66.74	20240129	1150	11.22	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
72	20241119	100511	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1283	14	2	1.10	14280122	11143	13.94	1270	1299	1270	1649	889	1269	1281.53	2.37	-8655	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	318	-3.39	3.17	12	0.04	-379.00	405.00	3845	20240129	-66.63	1150	20241115	11.57	3845	-66.63	20240129	1150	11.57	20241115	3845	-66.63	20240129	1150	11.57	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
73	20241119	090507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1290	21	2	1.65	898467	703	0.88	1270	1299	1270	1649	889	1269	1278.05	2.37	-292	1361	1315	1284	1238	1207	1299	1222	124	380	500	760	1	1	24822362	320	-3.40	3.19	12	0.00	-379.00	405.00	3845	20240129	-66.45	1150	20241115	12.17	3845	-66.45	20240129	1150	12.17	20241115	3845	-66.45	20240129	1150	12.17	20241115	0.09	N	047080	500	124 억	587555	N	N	N	00	N
74	20241118	160454	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1269	15	2	1.20	102166405	79917	63.48	1270	1330	1253	1630	878	1254	1278.41	2.35	3719	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	315	-3.35	3.13	12	0.32	-379.00	405.00	3845	20240129	-67.00	1150	20241115	10.35	3845	-67.00	20240129	1150	10.35	20241115	3845	-67.00	20240129	1150	10.35	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
75	20241118	150458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1269	15	2	1.20	100188872	78358	62.25	1270	1330	1253	1630	878	1254	1278.60	2.35	4399	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	315	-3.35	3.13	12	0.32	-379.00	405.00	3845	20240129	-67.00	1150	20241115	10.35	3845	-67.00	20240129	1150	10.35	20241115	3845	-67.00	20240129	1150	10.35	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
76	20241118	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	13	2	1.04	92411161	72231	57.38	1270	1330	1253	1630	878	1254	1279.38	2.35	4539	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	314	-3.34	3.13	12	0.29	-379.00	405.00	3845	20240129	-67.05	1150	20241115	10.17	3845	-67.05	20240129	1150	10.17	20241115	3845	-67.05	20240129	1150	10.17	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
77	20241118	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1275	21	2	1.67	87691300	68518	54.43	1270	1330	1253	1630	878	1254	1279.83	2.35	4169	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	316	-3.36	3.15	12	0.28	-379.00	405.00	3845	20240129	-66.84	1150	20241115	10.87	3845	-66.84	20240129	1150	10.87	20241115	3845	-66.84	20240129	1150	10.87	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
78	20241118	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	33	2	2.63	70559061	55182	43.83	1270	1330	1253	1630	878	1254	1278.66	2.35	3930	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	319	-3.40	3.18	12	0.22	-379.00	405.00	3845	20240129	-66.53	1150	20241115	11.91	3845	-66.53	20240129	1150	11.91	20241115	3845	-66.53	20240129	1150	11.91	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
79	20241118	110458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1296	42	2	3.35	58526532	45838	36.41	1270	1330	1253	1630	878	1254	1276.81	2.35	4964	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	322	-3.42	3.20	12	0.18	-379.00	405.00	3845	20240129	-66.29	1150	20241115	12.70	3845	-66.29	20240129	1150	12.70	20241115	3845	-66.29	20240129	1150	12.70	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
80	20241118	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	26	2	2.07	40431710	31835	25.29	1270	1281	1253	1630	878	1254	1270.04	2.35	5761	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	318	-3.38	3.16	12	0.13	-379.00	405.00	3845	20240129	-66.71	1150	20241115	11.30	3845	-66.71	20240129	1150	11.30	20241115	3845	-66.71	20240129	1150	11.30	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
81	20241118	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1254	0	3	0.00	3164810	2510	1.99	1270	1270	1253	1630	878	1254	1260.88	2.35	-1345	1328	1290	1220	1182	1112	1310	1202	124	376	500	750	1	1	24822362	311	-3.31	3.10	12	0.01	-379.00	405.00	3845	20240129	-67.39	1150	20241115	9.04	3845	-67.39	20240129	1150	9.04	20241115	3845	-67.39	20240129	1150	9.04	20241115	0.09	N	047080	500	124 억	583758	N	N	N	00	N
82	20241115	160508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1254	4	2	0.32	151617735	125839	127.47	1250	1258	1150	1625	875	1250	1204.78	2.31	9541	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	311	-3.31	3.10	12	0.51	-379.00	405.00	3845	20240129	-67.39	1150	20241115	9.04	3845	-67.39	20240129	1150	9.04	20241115	3845	-67.39	20240129	1150	9.04	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
83	20241115	150519	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1230	-20	5	-1.60	139330865	115922	117.42	1250	1258	1150	1625	875	1250	1201.94	2.31	9560	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	305	-3.25	3.04	12	0.47	-379.00	405.00	3845	20240129	-68.01	1150	20241115	6.96	3845	-68.01	20240129	1150	6.96	20241115	3845	-68.01	20240129	1150	6.96	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
84	20241115	140515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1228	-22	5	-1.76	132368385	110275	111.70	1250	1258	1150	1625	875	1250	1200.35	2.31	10748	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	305	-3.24	3.03	12	0.44	-379.00	405.00	3845	20240129	-68.06	1150	20241115	6.78	3845	-68.06	20240129	1150	6.78	20241115	3845	-68.06	20240129	1150	6.78	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
85	20241115	130515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1211	-39	5	-3.12	121817308	101571	102.88	1250	1258	1150	1625	875	1250	1199.33	2.31	7049	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	301	-3.20	2.99	12	0.41	-379.00	405.00	3845	20240129	-68.50	1150	20241115	5.30	3845	-68.50	20240129	1150	5.30	20241115	3845	-68.50	20240129	1150	5.30	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
86	20241115	120518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1196	-54	5	-4.32	115469748	96292	97.54	1250	1258	1150	1625	875	1250	1199.16	2.31	4624	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	297	-3.16	2.95	12	0.39	-379.00	405.00	3845	20240129	-68.89	1150	20241115	4.00	3845	-68.89	20240129	1150	4.00	20241115	3845	-68.89	20240129	1150	4.00	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
87	20241115	110506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1192	-58	5	-4.64	79950473	66443	67.30	1250	1258	1150	1625	875	1250	1203.29	2.31	-13537	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	296	-3.15	2.94	12	0.27	-379.00	405.00	3845	20240129	-69.00	1150	20241115	3.65	3845	-69.00	20240129	1150	3.65	20241115	3845	-69.00	20240129	1150	3.65	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
88	20241115	100507	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1169	-81	5	-6.48	51653774	42552	43.10	1250	1258	1150	1625	875	1250	1213.90	2.31	-13801	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	290	-3.08	2.89	12	0.17	-379.00	405.00	3845	20240129	-69.60	1150	20241115	1.65	3845	-69.60	20240129	1150	1.65	20241115	3845	-69.60	20240129	1150	1.65	20241115	0.09	N	047080	500	124 억	574294	N	N	N	00	N
89	20241115	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1243	-7	5	-0.56	10733720	8589	8.70	1250	1258	1220	1625	875	1250	1249.71	2.31	-7059	1306	1277	1246	1217	1186	1292	1232	124	375	500	750	1	1	24822362	309	-3.28	3.07	12	0.03	-379.00	405.00	3845	20240129	-67.67	1169	20240805	6.33	3845	-67.67	20240129	1169	6.33	20240805	3845	-67.67	20240129	1169	6.33	20240805	0.09	N	047080	500	124 억	574294	N	N	N	00	N
90	20241114	160502	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1239	-6	5	-0.48	116656660	94659	88.93	1245	1275	1215	1618	872	1245	1232.39	2.36	-9811	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	308	-3.27	3.06	12	0.38	-379.00	405.00	3845	20240129	-67.78	1169	20240805	5.99	3845	-67.78	20240129	1169	5.99	20240805	3845	-67.78	20240129	1169	5.99	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
91	20241114	150504	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1238	-7	5	-0.56	112533684	91313	85.78	1245	1275	1215	1618	872	1245	1232.39	2.36	-9742	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	307	-3.27	3.06	12	0.37	-379.00	405.00	3845	20240129	-67.80	1169	20240805	5.90	3845	-67.80	20240129	1169	5.90	20240805	3845	-67.80	20240129	1169	5.90	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
92	20241114	140501	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1222	-23	5	-1.85	83008464	67434	63.35	1245	1275	1215	1618	872	1245	1230.96	2.36	-1573	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	303	-3.22	3.02	12	0.27	-379.00	405.00	3845	20240129	-68.22	1169	20240805	4.53	3845	-68.22	20240129	1169	4.53	20240805	3845	-68.22	20240129	1169	4.53	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
93	20241114	130501	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1237	-8	5	-0.64	60203716	48776	45.82	1245	1275	1215	1618	872	1245	1234.29	2.36	-2409	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	307	-3.26	3.05	12	0.20	-379.00	405.00	3845	20240129	-67.83	1169	20240805	5.82	3845	-67.83	20240129	1169	5.82	20240805	3845	-67.83	20240129	1169	5.82	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
94	20241114	120501	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1225	-20	5	-1.61	25529846	20610	19.36	1245	1275	1215	1618	872	1245	1238.71	2.36	-4620	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	304	-3.23	3.02	12	0.08	-379.00	405.00	3845	20240129	-68.14	1169	20240805	4.79	3845	-68.14	20240129	1169	4.79	20240805	3845	-68.14	20240129	1169	4.79	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
95	20241114	110503	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1244	-1	5	-0.08	13257827	10579	9.94	1245	1275	1244	1618	872	1245	1253.22	2.36	-5709	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.04	-379.00	405.00	3845	20240129	-67.65	1169	20240805	6.42	3845	-67.65	20240129	1169	6.42	20240805	3845	-67.65	20240129	1169	6.42	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
96	20241114	100522	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1263	18	2	1.45	599023	480	0.45	1245	1270	1245	1618	872	1245	1247.96	2.36	-39	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	314	-3.33	3.12	12	0.00	-379.00	405.00	3845	20240129	-67.15	1169	20240805	8.04	3845	-67.15	20240129	1169	8.04	20240805	3845	-67.15	20240129	1169	8.04	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
97	20241114	090458	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1245	0	3	0.00	0	0	0.00	0	0	0	1618	872	1245	0.00	2.36	0	1319	1282	1255	1218	1191	1268	1204	124	373	500	740	1	1	24822362	309	-3.28	3.07	12	0.00	-379.00	405.00	3845	20240129	-67.62	1169	20240805	6.50	3845	-67.62	20240129	1169	6.50	20240805	3845	-67.62	20240129	1169	6.50	20240805	0.10	N	047080	500	124 억	586267	N	N	N	01	N
98	20241113	160241	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1245	-25	5	-1.97	133158210	106435	79.60	1292	1292	1228	1651	889	1270	1251.08	2.41	-13293	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	309	-3.28	3.07	12	0.43	-379.00	405.00	3845	20240129	-67.62	1169	20240805	6.50	3845	-67.62	20240129	1169	6.50	20240805	3845	-67.62	20240129	1169	6.50	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
99	20241113	150259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1243	-27	5	-2.13	126206544	100849	75.42	1292	1292	1228	1651	889	1270	1251.44	2.41	-11242	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	309	-3.28	3.07	12	0.41	-379.00	405.00	3845	20240129	-67.67	1169	20240805	6.33	3845	-67.67	20240129	1169	6.33	20240805	3845	-67.67	20240129	1169	6.33	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
100	20241113	140254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	-20	5	-1.57	106788715	85242	63.75	1292	1292	1228	1651	889	1270	1252.77	2.41	-8634	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	310	-3.30	3.09	12	0.34	-379.00	405.00	3845	20240129	-67.49	1169	20240805	6.93	3845	-67.49	20240129	1169	6.93	20240805	3845	-67.49	20240129	1169	6.93	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
101	20241113	130253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-24	5	-1.89	82260434	65433	48.93	1292	1292	1235	1651	889	1270	1257.17	2.41	-6830	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	309	-3.29	3.08	12	0.26	-379.00	405.00	3845	20240129	-67.59	1169	20240805	6.59	3845	-67.59	20240129	1169	6.59	20240805	3845	-67.59	20240129	1169	6.59	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
102	20241113	120252	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1244	-26	5	-2.05	66891874	53040	39.67	1292	1292	1244	1651	889	1270	1261.16	2.41	-6848	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	309	-3.28	3.07	12	0.21	-379.00	405.00	3845	20240129	-67.65	1169	20240805	6.42	3845	-67.65	20240129	1169	6.42	20240805	3845	-67.65	20240129	1169	6.42	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
103	20241113	110251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	-20	5	-1.57	52066119	41182	30.80	1292	1292	1245	1651	889	1270	1264.29	2.41	-6134	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	310	-3.30	3.09	12	0.17	-379.00	405.00	3845	20240129	-67.49	1169	20240805	6.93	3845	-67.49	20240129	1169	6.93	20240805	3845	-67.49	20240129	1169	6.93	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
104	20241113	100251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1276	6	2	0.47	30541778	24036	17.98	1292	1292	1259	1651	889	1270	1270.67	2.41	-4719	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	317	-3.37	3.15	12	0.10	-379.00	405.00	3845	20240129	-66.81	1169	20240805	9.15	3845	-66.81	20240129	1169	9.15	20240805	3845	-66.81	20240129	1169	9.15	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
105	20241113	090246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1270	0	3	0.00	1751309	1373	1.03	1292	1292	1270	1651	889	1270	1275.53	2.41	131	1432	1350	1308	1226	1184	1330	1206	124	381	500	760	1	1	24822362	315	-3.35	3.14	12	0.01	-379.00	405.00	3845	20240129	-66.97	1169	20240805	8.64	3845	-66.97	20240129	1169	8.64	20240805	3845	-66.97	20240129	1169	8.64	20240805	0.10	N	047080	500	124 억	598341	N	N	N	00	N
106	20241112	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1270	-90	5	-6.62	172373427	133005	112.30	1360	1390	1266	1768	952	1360	1295.99	2.54	-31592	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	315	-3.35	3.14	12	0.54	-379.00	405.00	3845	20240129	-66.97	1169	20240805	8.64	3845	-66.97	20240129	1169	8.64	20240805	3845	-66.97	20240129	1169	8.64	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
107	20241112	150449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1282	-78	5	-5.74	157004421	120937	102.11	1360	1390	1275	1768	952	1360	1298.23	2.54	-26839	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	318	-3.38	3.17	12	0.49	-379.00	405.00	3845	20240129	-66.66	1169	20240805	9.67	3845	-66.66	20240129	1169	9.67	20240805	3845	-66.66	20240129	1169	9.67	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
108	20241112	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1283	-77	5	-5.66	137830877	105953	89.46	1360	1390	1280	1768	952	1360	1300.87	2.54	-21221	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	318	-3.39	3.17	12	0.43	-379.00	405.00	3845	20240129	-66.63	1169	20240805	9.75	3845	-66.63	20240129	1169	9.75	20240805	3845	-66.63	20240129	1169	9.75	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
109	20241112	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1288	-72	5	-5.29	119497325	91674	77.41	1360	1390	1280	1768	952	1360	1303.50	2.54	-16269	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	320	-3.40	3.18	12	0.37	-379.00	405.00	3845	20240129	-66.50	1169	20240805	10.18	3845	-66.50	20240129	1169	10.18	20240805	3845	-66.50	20240129	1169	10.18	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
110	20241112	120451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1290	-70	5	-5.15	96866809	74017	62.50	1360	1390	1284	1768	952	1360	1308.71	2.54	-14975	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	320	-3.40	3.19	12	0.30	-379.00	405.00	3845	20240129	-66.45	1169	20240805	10.35	3845	-66.45	20240129	1169	10.35	20240805	3845	-66.45	20240129	1169	10.35	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
111	20241112	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	-52	5	-3.82	54550778	41348	34.91	1360	1390	1298	1768	952	1360	1319.31	2.54	-9325	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	325	-3.45	3.23	12	0.17	-379.00	405.00	3845	20240129	-65.98	1169	20240805	11.89	3845	-65.98	20240129	1169	11.89	20240805	3845	-65.98	20240129	1169	11.89	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
112	20241112	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	-58	5	-4.26	42586876	32227	27.21	1360	1390	1298	1768	952	1360	1321.47	2.54	-5362	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	323	-3.44	3.21	12	0.13	-379.00	405.00	3845	20240129	-66.14	1169	20240805	11.38	3845	-66.14	20240129	1169	11.38	20240805	3845	-66.14	20240129	1169	11.38	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
113	20241112	090449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1369	9	2	0.66	1775958	1298	1.10	1360	1390	1360	1768	952	1360	1368.23	2.54	127	1508	1433	1395	1320	1282	1415	1302	124	408	500	810	1	1	24822362	340	-3.61	3.38	12	0.01	-379.00	405.00	3845	20240129	-64.40	1169	20240805	17.11	3845	-64.40	20240129	1169	17.11	20240805	3845	-64.40	20240129	1169	17.11	20240805	0.10	N	047080	500	124 억	629900	N	N	N	00	N
114	20241111	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1360	-108	5	-7.36	164032201	118323	128.81	1470	1470	1357	1908	1028	1468	1386.31	2.75	-53665	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	338	-3.59	3.36	12	0.48	-379.00	405.00	3845	20240129	-64.63	1169	20240805	16.34	3845	-64.63	20240129	1169	16.34	20240805	3845	-64.63	20240129	1169	16.34	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
115	20241111	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1365	-103	5	-7.02	153941971	110911	120.74	1470	1470	1358	1908	1028	1468	1387.98	2.75	-50245	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	339	-3.60	3.37	12	0.45	-379.00	405.00	3845	20240129	-64.50	1169	20240805	16.77	3845	-64.50	20240129	1169	16.77	20240805	3845	-64.50	20240129	1169	16.77	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
116	20241111	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1361	-107	5	-7.29	123742081	88796	96.67	1470	1470	1360	1908	1028	1468	1393.55	2.75	-41645	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	338	-3.59	3.36	12	0.36	-379.00	405.00	3845	20240129	-64.60	1169	20240805	16.42	3845	-64.60	20240129	1169	16.42	20240805	3845	-64.60	20240129	1169	16.42	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
117	20241111	130449	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1380	-88	5	-5.99	101899492	72834	79.29	1470	1470	1366	1908	1028	1468	1399.06	2.75	-32394	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	343	-3.64	3.41	12	0.29	-379.00	405.00	3845	20240129	-64.11	1169	20240805	18.05	3845	-64.11	20240129	1169	18.05	20240805	3845	-64.11	20240129	1169	18.05	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
118	20241111	120448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1375	-93	5	-6.34	80981988	57590	62.69	1470	1470	1375	1908	1028	1468	1406.18	2.75	-26735	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	341	-3.63	3.40	12	0.23	-379.00	405.00	3845	20240129	-64.24	1169	20240805	17.62	3845	-64.24	20240129	1169	17.62	20240805	3845	-64.24	20240129	1169	17.62	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
119	20241111	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1396	-72	5	-4.90	51426717	36321	39.54	1470	1470	1396	1908	1028	1468	1415.89	2.75	-17236	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	347	-3.68	3.45	12	0.15	-379.00	405.00	3845	20240129	-63.69	1169	20240805	19.42	3845	-63.69	20240129	1169	19.42	20240805	3845	-63.69	20240129	1169	19.42	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
120	20241111	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1410	-58	5	-3.95	31843332	22370	24.35	1470	1470	1409	1908	1028	1468	1423.48	2.75	-10073	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	350	-3.72	3.48	12	0.09	-379.00	405.00	3845	20240129	-63.33	1169	20240805	20.62	3845	-63.33	20240129	1169	20.62	20240805	3845	-63.33	20240129	1169	20.62	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
121	20241111	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1456	-12	5	-0.82	2483916	1699	1.85	1470	1470	1447	1908	1028	1468	1461.99	2.75	-722	1499	1483	1454	1438	1409	1491	1446	124	440	500	880	1	1	24822362	361	-3.84	3.60	12	0.01	-379.00	405.00	3845	20240129	-62.13	1169	20240805	24.55	3845	-62.13	20240129	1169	24.55	20240805	3845	-62.13	20240129	1169	24.55	20240805	0.13	N	047080	500	124 억	683571	N	N	N	00	N
122	20241108	160442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1468	43	2	3.02	133268171	91729	193.10	1425	1470	1425	1852	998	1425	1452.85	2.66	22987	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	364	-3.87	3.62	12	0.37	-379.00	405.00	3845	20240129	-61.82	1169	20240805	25.58	3845	-61.82	20240129	1169	25.58	20240805	3845	-61.82	20240129	1169	25.58	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
123	20241108	150448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1448	23	2	1.61	123507383	85029	178.99	1425	1470	1425	1852	998	1425	1452.53	2.66	23993	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	359	-3.82	3.58	12	0.34	-379.00	405.00	3845	20240129	-62.34	1169	20240805	23.87	3845	-62.34	20240129	1169	23.87	20240805	3845	-62.34	20240129	1169	23.87	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
124	20241108	140447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	9	2	0.63	116183707	79943	168.29	1425	1470	1425	1852	998	1425	1453.33	2.66	23724	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	356	-3.78	3.54	12	0.32	-379.00	405.00	3845	20240129	-62.70	1169	20240805	22.67	3845	-62.70	20240129	1169	22.67	20240805	3845	-62.70	20240129	1169	22.67	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
125	20241108	130447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1450	25	2	1.75	106844513	73478	154.68	1425	1470	1425	1852	998	1425	1454.10	2.66	27577	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	360	-3.83	3.58	12	0.30	-379.00	405.00	3845	20240129	-62.29	1169	20240805	24.04	3845	-62.29	20240129	1169	24.04	20240805	3845	-62.29	20240129	1169	24.04	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
126	20241108	120447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1454	29	2	2.04	72976069	50245	105.77	1425	1470	1425	1852	998	1425	1452.40	2.66	14174	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	361	-3.84	3.59	12	0.20	-379.00	405.00	3845	20240129	-62.18	1169	20240805	24.38	3845	-62.18	20240129	1169	24.38	20240805	3845	-62.18	20240129	1169	24.38	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
127	20241108	110448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1446	21	2	1.47	68982871	47492	99.97	1425	1470	1425	1852	998	1425	1452.52	2.66	13959	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	359	-3.82	3.57	12	0.19	-379.00	405.00	3845	20240129	-62.39	1169	20240805	23.70	3845	-62.39	20240129	1169	23.70	20240805	3845	-62.39	20240129	1169	23.70	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
128	20241108	100451	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	9	2	0.63	46978185	32281	67.95	1425	1470	1425	1852	998	1425	1455.29	2.66	12470	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	356	-3.78	3.54	12	0.13	-379.00	405.00	3845	20240129	-62.70	1169	20240805	22.67	3845	-62.70	20240129	1169	22.67	20240805	3845	-62.70	20240129	1169	22.67	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
129	20241108	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	9	2	0.63	558026	390	0.82	1425	1434	1425	1852	998	1425	1430.84	2.66	216	1470	1447	1430	1407	1390	1439	1399	124	427	500	850	1	1	24822362	356	-3.78	3.54	12	0.00	-379.00	405.00	3845	20240129	-62.70	1169	20240805	22.67	3845	-62.70	20240129	1169	22.67	20240805	3845	-62.70	20240129	1169	22.67	20240805	0.13	N	047080	500	124 억	660517	N	N	N	00	N
130	20241107	160443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1425	-2	5	-0.14	67395054	47212	39.19	1431	1453	1413	1855	999	1427	1427.50	2.62	11143	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	354	-3.76	3.52	12	0.19	-379.00	405.00	3845	20240129	-62.94	1169	20240805	21.90	3845	-62.94	20240129	1169	21.90	20240805	3845	-62.94	20240129	1169	21.90	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
131	20241107	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1425	-2	5	-0.14	60444209	42317	35.13	1431	1453	1413	1855	999	1427	1428.37	2.62	10496	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	354	-3.76	3.52	12	0.17	-379.00	405.00	3845	20240129	-62.94	1169	20240805	21.90	3845	-62.94	20240129	1169	21.90	20240805	3845	-62.94	20240129	1169	21.90	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
132	20241107	140446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1439	12	2	0.84	53275759	37292	30.96	1431	1453	1413	1855	999	1427	1428.61	2.62	9647	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	357	-3.80	3.55	12	0.15	-379.00	405.00	3845	20240129	-62.57	1169	20240805	23.10	3845	-62.57	20240129	1169	23.10	20240805	3845	-62.57	20240129	1169	23.10	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
133	20241107	130448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1442	15	2	1.05	50622474	35447	29.42	1431	1453	1413	1855	999	1427	1428.12	2.62	9556	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	358	-3.80	3.56	12	0.14	-379.00	405.00	3845	20240129	-62.50	1169	20240805	23.35	3845	-62.50	20240129	1169	23.35	20240805	3845	-62.50	20240129	1169	23.35	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
134	20241107	120445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1427	0	3	0.00	43859016	30722	25.50	1431	1453	1413	1855	999	1427	1427.61	2.62	5357	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	354	-3.77	3.52	12	0.12	-379.00	405.00	3845	20240129	-62.89	1169	20240805	22.07	3845	-62.89	20240129	1169	22.07	20240805	3845	-62.89	20240129	1169	22.07	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
135	20241107	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1420	-7	5	-0.49	30578006	21356	17.73	1431	1453	1413	1855	999	1427	1431.82	2.62	2690	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	352	-3.75	3.51	12	0.09	-379.00	405.00	3845	20240129	-63.07	1169	20240805	21.47	3845	-63.07	20240129	1169	21.47	20240805	3845	-63.07	20240129	1169	21.47	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
136	20241107	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1425	-2	5	-0.14	24664835	17194	14.27	1431	1453	1424	1855	999	1427	1434.50	2.62	3104	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	354	-3.76	3.52	12	0.07	-379.00	405.00	3845	20240129	-62.94	1169	20240805	21.90	3845	-62.94	20240129	1169	21.90	20240805	3845	-62.94	20240129	1169	21.90	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
137	20241107	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1425	-2	5	-0.14	2179498	1522	1.26	1431	1442	1425	1855	999	1427	1432.00	2.62	-116	1526	1476	1445	1395	1364	1461	1380	124	428	500	850	1	1	24822362	354	-3.76	3.52	12	0.01	-379.00	405.00	3845	20240129	-62.94	1169	20240805	21.90	3845	-62.94	20240129	1169	21.90	20240805	3845	-62.94	20240129	1169	21.90	20240805	0.13	N	047080	500	124 억	649374	N	N	N	00	N
138	20241106	160447	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1427	-44	5	-2.99	177003554	120468	116.14	1472	1495	1414	1912	1030	1471	1469.30	2.64	-8344	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	354	-3.77	3.52	12	0.49	-379.00	405.00	3845	20240129	-62.89	1169	20240805	22.07	3845	-62.89	20240129	1169	22.07	20240805	3845	-62.89	20240129	1169	22.07	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
139	20241106	150500	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	-37	5	-2.52	170140785	115673	111.52	1472	1495	1414	1912	1030	1471	1470.88	2.64	-8976	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	356	-3.78	3.54	12	0.47	-379.00	405.00	3845	20240129	-62.70	1169	20240805	22.67	3845	-62.70	20240129	1169	22.67	20240805	3845	-62.70	20240129	1169	22.67	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
140	20241106	140457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1436	-35	5	-2.38	155403954	105407	101.62	1472	1495	1414	1912	1030	1471	1474.32	2.64	-12393	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	356	-3.79	3.55	12	0.42	-379.00	405.00	3845	20240129	-62.65	1169	20240805	22.84	3845	-62.65	20240129	1169	22.84	20240805	3845	-62.65	20240129	1169	22.84	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
141	20241106	130501	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1441	-30	5	-2.04	140927898	95352	91.93	1472	1495	1414	1912	1030	1471	1477.98	2.64	-10954	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	358	-3.80	3.56	12	0.38	-379.00	405.00	3845	20240129	-62.52	1169	20240805	23.27	3845	-62.52	20240129	1169	23.27	20240805	3845	-62.52	20240129	1169	23.27	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
142	20241106	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1470	-1	5	-0.07	118999302	80273	77.39	1472	1495	1459	1912	1030	1471	1482.44	2.64	-3602	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	365	-3.88	3.63	12	0.32	-379.00	405.00	3845	20240129	-61.77	1169	20240805	25.75	3845	-61.77	20240129	1169	25.75	20240805	3845	-61.77	20240129	1169	25.75	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
143	20241106	110450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1473	2	2	0.14	116829662	78798	75.97	1472	1495	1459	1912	1030	1471	1482.66	2.64	-2523	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	366	-3.89	3.64	12	0.32	-379.00	405.00	3845	20240129	-61.69	1169	20240805	26.01	3845	-61.69	20240129	1169	26.01	20240805	3845	-61.69	20240129	1169	26.01	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
144	20241106	100450	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1490	19	2	1.29	76606461	51533	49.68	1472	1495	1472	1912	1030	1471	1486.57	2.64	3551	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	370	-3.93	3.68	12	0.21	-379.00	405.00	3845	20240129	-61.25	1169	20240805	27.46	3845	-61.25	20240129	1169	27.46	20240805	3845	-61.25	20240129	1169	27.46	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
145	20241106	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1491	20	2	1.36	26674637	17979	17.33	1472	1491	1472	1912	1030	1471	1483.69	2.64	2183	1507	1488	1459	1440	1411	1474	1426	124	441	500	880	1	1	24822362	370	-3.93	3.68	12	0.07	-379.00	405.00	3845	20240129	-61.22	1169	20240805	27.54	3845	-61.22	20240129	1169	27.54	20240805	3845	-61.22	20240129	1169	27.54	20240805	0.13	N	047080	500	124 억	656420	N	N	N	00	N
146	20241105	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1471	22	2	1.52	151199816	103593	62.36	1478	1478	1430	1883	1015	1449	1459.56	2.65	18355	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	365	-3.88	3.63	12	0.42	-379.00	405.00	3845	20240129	-61.74	1169	20240805	25.83	3845	-61.74	20240129	1169	25.83	20240805	3845	-61.74	20240129	1169	25.83	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
147	20241105	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1476	27	2	1.86	143627425	98429	59.25	1478	1478	1430	1883	1015	1449	1459.20	2.65	18117	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	366	-3.89	3.64	12	0.40	-379.00	405.00	3845	20240129	-61.61	1169	20240805	26.26	3845	-61.61	20240129	1169	26.26	20240805	3845	-61.61	20240129	1169	26.26	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
148	20241105	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1471	22	2	1.52	116501120	80005	48.16	1478	1478	1430	1883	1015	1449	1456.17	2.65	12071	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	365	-3.88	3.63	12	0.32	-379.00	405.00	3845	20240129	-61.74	1169	20240805	25.83	3845	-61.74	20240129	1169	25.83	20240805	3845	-61.74	20240129	1169	25.83	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
149	20241105	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1477	28	2	1.93	92049205	63396	38.16	1478	1478	1430	1883	1015	1449	1451.97	2.65	15108	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	367	-3.90	3.65	12	0.26	-379.00	405.00	3845	20240129	-61.59	1169	20240805	26.35	3845	-61.59	20240129	1169	26.35	20240805	3845	-61.59	20240129	1169	26.35	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
150	20241105	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1454	5	2	0.35	71112841	49173	29.60	1478	1478	1430	1883	1015	1449	1446.18	2.65	7694	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	361	-3.84	3.59	12	0.20	-379.00	405.00	3845	20240129	-62.18	1169	20240805	24.38	3845	-62.18	20240129	1169	24.38	20240805	3845	-62.18	20240129	1169	24.38	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
151	20241105	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1457	8	2	0.55	49999345	34698	20.89	1478	1478	1430	1883	1015	1449	1440.99	2.65	281	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	362	-3.84	3.60	12	0.14	-379.00	405.00	3845	20240129	-62.11	1169	20240805	24.64	3845	-62.11	20240129	1169	24.64	20240805	3845	-62.11	20240129	1169	24.64	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
152	20241105	100440	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1438	-11	5	-0.76	36435210	25277	15.22	1478	1478	1430	1883	1015	1449	1441.44	2.65	-885	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	357	-3.79	3.55	12	0.10	-379.00	405.00	3845	20240129	-62.60	1169	20240805	23.01	3845	-62.60	20240129	1169	23.01	20240805	3845	-62.60	20240129	1169	23.01	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
153	20241105	090438	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1443	-6	5	-0.41	11524216	7937	4.78	1478	1478	1441	1883	1015	1449	1451.96	2.65	-1222	1505	1477	1426	1398	1347	1491	1412	124	434	500	860	1	1	24822362	358	-3.81	3.56	12	0.03	-379.00	405.00	3845	20240129	-62.47	1169	20240805	23.44	3845	-62.47	20240129	1169	23.44	20240805	3845	-62.47	20240129	1169	23.44	20240805	0.13	N	047080	500	124 억	658469	N	N	N	00	N
154	20241104	160435	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1449	70	2	5.08	238223882	165690	152.03	1375	1454	1375	1792	966	1379	1437.77	2.50	47548	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	360	-3.82	3.58	12	0.67	-379.00	405.00	3845	20240129	-62.31	1169	20240805	23.95	3845	-62.31	20240129	1169	23.95	20240805	3845	-62.31	20240129	1169	23.95	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
155	20241104	150445	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1442	63	2	4.57	230899236	160626	147.39	1375	1454	1375	1792	966	1379	1437.50	2.50	47668	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	358	-3.80	3.56	12	0.65	-379.00	405.00	3845	20240129	-62.50	1169	20240805	23.35	3845	-62.50	20240129	1169	23.35	20240805	3845	-62.50	20240129	1169	23.35	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
156	20241104	140436	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1446	67	2	4.86	221717102	154267	141.55	1375	1454	1375	1792	966	1379	1437.23	2.50	45837	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	359	-3.82	3.57	12	0.62	-379.00	405.00	3845	20240129	-62.39	1169	20240805	23.70	3845	-62.39	20240129	1169	23.70	20240805	3845	-62.39	20240129	1169	23.70	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
157	20241104	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1450	71	2	5.15	209527316	145841	133.82	1375	1454	1375	1792	966	1379	1436.68	2.50	43822	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	360	-3.83	3.58	12	0.59	-379.00	405.00	3845	20240129	-62.29	1169	20240805	24.04	3845	-62.29	20240129	1169	24.04	20240805	3845	-62.29	20240129	1169	24.04	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
158	20241104	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1447	68	2	4.93	179091933	124823	114.53	1375	1454	1375	1792	966	1379	1434.77	2.50	32484	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	359	-3.82	3.57	12	0.50	-379.00	405.00	3845	20240129	-62.37	1169	20240805	23.78	3845	-62.37	20240129	1169	23.78	20240805	3845	-62.37	20240129	1169	23.78	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
159	20241104	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	55	2	3.99	148198332	103368	94.85	1375	1454	1375	1792	966	1379	1433.70	2.50	17009	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	356	-3.78	3.54	12	0.42	-379.00	405.00	3845	20240129	-62.70	1169	20240805	22.67	3845	-62.70	20240129	1169	22.67	20240805	3845	-62.70	20240129	1169	22.67	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
160	20241104	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1434	55	2	3.99	111577162	77984	71.56	1375	1454	1375	1792	966	1379	1430.77	2.50	12777	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	356	-3.78	3.54	12	0.31	-379.00	405.00	3845	20240129	-62.70	1169	20240805	22.67	3845	-62.70	20240129	1169	22.67	20240805	3845	-62.70	20240129	1169	22.67	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
161	20241104	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1393	14	2	1.02	9152415	6641	6.09	1375	1393	1375	1792	966	1379	1378.17	2.50	1111	1451	1414	1395	1358	1339	1405	1349	124	413	500	820	1	1	24822362	346	-3.68	3.44	12	0.03	-379.00	405.00	3845	20240129	-63.77	1169	20240805	19.16	3845	-63.77	20240129	1169	19.16	20240805	3845	-63.77	20240129	1169	19.16	20240805	0.13	N	047080	500	124 억	621797	N	N	N	00	N
162	20241101	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	-60	5	-4.17	151245940	108480	108.24	1425	1432	1376	1870	1008	1439	1394.26	2.55	-4445	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	342	-3.64	3.40	12	0.44	-379.00	405.00	3845	20240129	-64.14	1169	20240805	17.96	3845	-64.14	20240129	1169	17.96	20240805	3845	-64.14	20240129	1169	17.96	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
163	20241101	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1388	-51	5	-3.54	139777540	100183	99.96	1425	1432	1376	1870	1008	1439	1395.22	2.55	-730	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	345	-3.66	3.43	12	0.40	-379.00	405.00	3845	20240129	-63.90	1169	20240805	18.73	3845	-63.90	20240129	1169	18.73	20240805	3845	-63.90	20240129	1169	18.73	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
164	20241101	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1395	-44	5	-3.06	103870831	74243	74.08	1425	1432	1376	1870	1008	1439	1399.07	2.55	-4661	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	346	-3.68	3.44	12	0.30	-379.00	405.00	3845	20240129	-63.72	1169	20240805	19.33	3845	-63.72	20240129	1169	19.33	20240805	3845	-63.72	20240129	1169	19.33	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
165	20241101	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1393	-46	5	-3.20	99657614	71228	71.07	1425	1432	1376	1870	1008	1439	1399.14	2.55	-4441	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	346	-3.68	3.44	12	0.29	-379.00	405.00	3845	20240129	-63.77	1169	20240805	19.16	3845	-63.77	20240129	1169	19.16	20240805	3845	-63.77	20240129	1169	19.16	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
166	20241101	120459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1403	-36	5	-2.50	92602309	66184	66.04	1425	1432	1376	1870	1008	1439	1399.16	2.55	-6739	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	348	-3.70	3.46	12	0.27	-379.00	405.00	3845	20240129	-63.51	1169	20240805	20.02	3845	-63.51	20240129	1169	20.02	20240805	3845	-63.51	20240129	1169	20.02	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
167	20241101	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1385	-54	5	-3.75	78701364	56275	56.15	1425	1432	1376	1870	1008	1439	1398.51	2.55	-9427	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	344	-3.65	3.42	12	0.23	-379.00	405.00	3845	20240129	-63.98	1169	20240805	18.48	3845	-63.98	20240129	1169	18.48	20240805	3845	-63.98	20240129	1169	18.48	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
168	20241101	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	-39	5	-2.71	33587224	23776	23.72	1425	1432	1400	1870	1008	1439	1412.65	2.55	-5128	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	348	-3.69	3.46	12	0.10	-379.00	405.00	3845	20240129	-63.59	1169	20240805	19.76	3845	-63.59	20240129	1169	19.76	20240805	3845	-63.59	20240129	1169	19.76	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N
169	20241101	090457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1408	-31	5	-2.15	11462332	8079	8.06	1425	1432	1408	1870	1008	1439	1418.78	2.55	1053	1522	1480	1410	1368	1298	1501	1389	124	431	500	860	1	1	24822362	349	-3.72	3.48	12	0.03	-379.00	405.00	3845	20240129	-63.38	1169	20240805	20.44	3845	-63.38	20240129	1169	20.44	20240805	3845	-63.38	20240129	1169	20.44	20240805	0.13	N	047080	500	124 억	633958	N	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History