KissMeData/333050/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161257	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1294	-33	5	-2.49	12307159	9455	45.03	1314	1322	1290	1725	929	1327	1301.66	0.01	-149	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	316	28.13	1.46	12	0.04	46.00	886.00	1690	20240124	-23.43	1152	20241112	12.33	1690	-23.43	20240124	1152	12.33	20241112	1690	-23.43	20240124	1152	12.33	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
3	20241129	151314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1291	-36	5	-2.71	12077131	9277	44.18	1314	1322	1290	1725	929	1327	1301.84	0.01	-149	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	316	28.07	1.46	12	0.04	46.00	886.00	1690	20240124	-23.61	1152	20241112	12.07	1690	-23.61	20240124	1152	12.07	20241112	1690	-23.61	20240124	1152	12.07	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
4	20241129	141316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	-28	5	-2.11	8068699	6179	29.43	1314	1322	1295	1725	929	1327	1305.83	0.01	-69	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	318	28.24	1.47	12	0.03	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1690	-23.14	20240124	1152	12.76	20241112	1690	-23.14	20240124	1152	12.76	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
5	20241129	131310	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	-28	5	-2.11	6642765	5079	24.19	1314	1322	1295	1725	929	1327	1307.89	0.01	-69	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	318	28.24	1.47	12	0.02	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1690	-23.14	20240124	1152	12.76	20241112	1690	-23.14	20240124	1152	12.76	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
6	20241129	121313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	-28	5	-2.11	5259330	4014	19.12	1314	1322	1295	1725	929	1327	1310.25	0.01	-69	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	318	28.24	1.47	12	0.02	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1690	-23.14	20240124	1152	12.76	20241112	1690	-23.14	20240124	1152	12.76	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
7	20241129	111316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1297	-30	5	-2.26	5247647	4005	19.08	1314	1322	1295	1725	929	1327	1310.27	0.01	-69	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	317	28.20	1.46	12	0.02	46.00	886.00	1690	20240124	-23.25	1152	20241112	12.59	1690	-23.25	20240124	1152	12.59	20241112	1690	-23.25	20240124	1152	12.59	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
8	20241129	101307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1296	-31	5	-2.34	3762535	2863	13.64	1314	1322	1295	1725	929	1327	1314.19	0.01	-11	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	317	28.17	1.46	12	0.01	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1690	-23.31	20240124	1152	12.50	20241112	1690	-23.31	20240124	1152	12.50	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
9	20241129	091312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1314	-13	5	-0.98	11826	9	0.04	1314	1314	1314	1725	929	1327	1314.00	0.01	-1	1351	1339	1323	1311	1295	1345	1317	24	398	100	950	1	1	24444326	321	28.57	1.48	12	0.00	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1690	-22.25	20240124	1152	14.06	20241112	1690	-22.25	20240124	1152	14.06	20241112	0.45	N	333050	100	24 억	3137	N	N	N	N
10	20241128	161253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1327	3	2	0.23	27648399	20967	87.07	1317	1335	1307	1721	927	1324	1318.66	0.01	-50	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	324	28.85	1.50	12	0.09	46.00	886.00	1690	20240124	-21.48	1152	20241112	15.19	1690	-21.48	20240124	1152	15.19	20241112	1690	-21.48	20240124	1152	15.19	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
11	20241128	151319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1326	2	2	0.15	27044877	20512	85.18	1317	1335	1307	1721	927	1324	1318.49	0.01	-42	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	324	28.83	1.50	12	0.08	46.00	886.00	1690	20240124	-21.54	1152	20241112	15.10	1690	-21.54	20240124	1152	15.10	20241112	1690	-21.54	20240124	1152	15.10	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
12	20241128	141316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-4	5	-0.30	23501797	17825	74.02	1317	1335	1307	1721	927	1324	1318.47	0.01	333	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	323	28.70	1.49	12	0.07	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
13	20241128	131313	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1327	3	2	0.23	23254940	17638	73.24	1317	1335	1307	1721	927	1324	1318.46	0.01	351	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	324	28.85	1.50	12	0.07	46.00	886.00	1690	20240124	-21.48	1152	20241112	15.19	1690	-21.48	20240124	1152	15.19	20241112	1690	-21.48	20240124	1152	15.19	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
14	20241128	121311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1329	5	2	0.38	17754939	13445	55.83	1317	1335	1307	1721	927	1324	1320.56	0.01	248	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	325	28.89	1.50	12	0.06	46.00	886.00	1690	20240124	-21.36	1152	20241112	15.36	1690	-21.36	20240124	1152	15.36	20241112	1690	-21.36	20240124	1152	15.36	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
15	20241128	111315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1334	10	2	0.76	17146239	12984	53.92	1317	1335	1307	1721	927	1324	1320.57	0.01	306	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	326	29.00	1.51	12	0.05	46.00	886.00	1690	20240124	-21.07	1152	20241112	15.80	1690	-21.07	20240124	1152	15.80	20241112	1690	-21.07	20240124	1152	15.80	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
16	20241128	101314	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1333	9	2	0.68	15599158	11823	49.09	1317	1335	1307	1721	927	1324	1319.39	0.01	854	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	326	28.98	1.50	12	0.05	46.00	886.00	1690	20240124	-21.12	1152	20241112	15.71	1690	-21.12	20240124	1152	15.71	20241112	1690	-21.12	20240124	1152	15.71	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
17	20241128	091311	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1335	11	2	0.83	188835	143	0.59	1317	1335	1317	1721	927	1324	1320.52	0.01	0	1338	1330	1317	1309	1296	1335	1314	24	397	100	950	1	1	24444326	326	29.02	1.51	12	0.00	46.00	886.00	1690	20240124	-21.01	1152	20241112	15.89	1690	-21.01	20240124	1152	15.89	20241112	1690	-21.01	20240124	1152	15.89	20241112	0.45	N	333050	100	24 억	3187	N	N	N	N
18	20241127	161239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1324	14	2	1.07	31668078	24082	58.63	1310	1325	1304	1703	917	1310	1315.01	0.01	-390	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	324	28.78	1.49	12	0.10	46.00	886.00	1690	20240124	-21.66	1152	20241112	14.93	1690	-21.66	20240124	1152	14.93	20241112	1690	-21.66	20240124	1152	14.93	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
19	20241127	151305	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1324	14	2	1.07	30488016	23187	56.45	1310	1325	1304	1703	917	1310	1314.88	0.01	-371	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	324	28.78	1.49	12	0.09	46.00	886.00	1690	20240124	-21.66	1152	20241112	14.93	1690	-21.66	20240124	1152	14.93	20241112	1690	-21.66	20240124	1152	14.93	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
20	20241127	141259	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	15	2	1.15	25403893	19328	47.06	1310	1325	1304	1703	917	1310	1314.36	0.01	-241	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	324	28.80	1.50	12	0.08	46.00	886.00	1690	20240124	-21.60	1152	20241112	15.02	1690	-21.60	20240124	1152	15.02	20241112	1690	-21.60	20240124	1152	15.02	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
21	20241127	131254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	2	2	0.15	22507477	17125	41.70	1310	1320	1304	1703	917	1310	1314.31	0.01	25	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	321	28.52	1.48	12	0.07	46.00	886.00	1690	20240124	-22.37	1152	20241112	13.89	1690	-22.37	20240124	1152	13.89	20241112	1690	-22.37	20240124	1152	13.89	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
22	20241127	121308	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1304	-6	5	-0.46	22468179	17095	41.62	1310	1320	1304	1703	917	1310	1314.31	0.01	27	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	319	28.35	1.47	12	0.07	46.00	886.00	1690	20240124	-22.84	1152	20241112	13.19	1690	-22.84	20240124	1152	13.19	20241112	1690	-22.84	20240124	1152	13.19	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
23	20241127	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	9	2	0.69	5901526	4502	10.96	1310	1320	1310	1703	917	1310	1310.87	0.01	-159	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	322	28.67	1.49	12	0.02	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1690	-21.95	20240124	1152	14.50	20241112	1690	-21.95	20240124	1152	14.50	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
24	20241127	101303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	9	2	0.69	5782816	4412	10.74	1310	1320	1310	1703	917	1310	1310.70	0.01	-159	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	322	28.67	1.49	12	0.02	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1690	-21.95	20240124	1152	14.50	20241112	1690	-21.95	20240124	1152	14.50	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
25	20241127	091301	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	10	2	0.76	5156170	3934	9.58	1310	1320	1310	1703	917	1310	1310.67	0.01	-159	1397	1353	1309	1265	1221	1331	1243	24	393	100	940	1	1	24444326	323	28.70	1.49	12	0.02	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.45	N	333050	100	24 억	3556	N	N	N	N
26	20241126	161240	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	-23	5	-1.73	51870592	39671	81.57	1314	1353	1265	1732	934	1333	1307.52	0.01	402	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	320	28.48	1.48	12	0.16	46.00	886.00	1690	20240124	-22.49	1152	20241112	13.72	1690	-22.49	20240124	1152	13.72	20241112	1690	-22.49	20240124	1152	13.72	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
27	20241126	151254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	-25	5	-1.88	37300174	28369	58.33	1314	1353	1295	1732	934	1333	1314.82	0.01	1144	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	320	28.43	1.48	12	0.12	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1690	-22.60	20240124	1152	13.54	20241112	1690	-22.60	20240124	1152	13.54	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
28	20241126	141256	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1328	-5	5	-0.38	24029879	18158	37.34	1314	1353	1295	1732	934	1333	1323.38	0.01	-92	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	325	28.87	1.50	12	0.07	46.00	886.00	1690	20240124	-21.42	1152	20241112	15.28	1690	-21.42	20240124	1152	15.28	20241112	1690	-21.42	20240124	1152	15.28	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
29	20241126	131250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	-21	5	-1.58	22703362	17162	35.29	1314	1353	1295	1732	934	1333	1322.89	0.01	-15	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	321	28.52	1.48	12	0.07	46.00	886.00	1690	20240124	-22.37	1152	20241112	13.89	1690	-22.37	20240124	1152	13.89	20241112	1690	-22.37	20240124	1152	13.89	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
30	20241126	121258	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1340	7	2	0.53	18204274	13735	28.24	1314	1353	1295	1732	934	1333	1325.39	0.01	12	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	328	29.13	1.51	12	0.06	46.00	886.00	1690	20240124	-20.71	1152	20241112	16.32	1690	-20.71	20240124	1152	16.32	20241112	1690	-20.71	20240124	1152	16.32	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
31	20241126	111302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1313	-20	5	-1.50	10845031	8204	16.87	1314	1353	1295	1732	934	1333	1321.92	0.01	12	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	321	28.54	1.48	12	0.03	46.00	886.00	1690	20240124	-22.31	1152	20241112	13.98	1690	-22.31	20240124	1152	13.98	20241112	1690	-22.31	20240124	1152	13.98	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
32	20241126	101312	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	-21	5	-1.58	10077706	7620	15.67	1314	1353	1295	1732	934	1333	1322.53	0.01	12	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	321	28.52	1.48	12	0.03	46.00	886.00	1690	20240124	-22.37	1152	20241112	13.89	1690	-22.37	20240124	1152	13.89	20241112	1690	-22.37	20240124	1152	13.89	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
33	20241126	091300	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1345	12	2	0.90	3074018	2309	4.75	1314	1353	1314	1732	934	1333	1331.32	0.01	117	1389	1360	1305	1276	1221	1375	1291	24	399	100	950	1	1	24444326	329	29.24	1.52	12	0.01	46.00	886.00	1690	20240124	-20.41	1152	20241112	16.75	1690	-20.41	20240124	1152	16.75	20241112	1690	-20.41	20240124	1152	16.75	20241112	0.45	N	333050	100	24 억	3096	N	N	N	N
34	20241125	161225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1333	10	2	0.76	63844023	48634	338.89	1309	1334	1250	1719	927	1323	1312.74	0.01	266	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	326	28.98	1.50	12	0.20	46.00	886.00	1690	20240124	-21.12	1152	20241112	15.71	1690	-21.12	20240124	1152	15.71	20241112	1690	-21.12	20240124	1152	15.71	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
35	20241125	151251	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1334	11	2	0.83	60070939	45805	319.18	1309	1334	1250	1719	927	1323	1311.45	0.01	266	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	326	29.00	1.51	12	0.19	46.00	886.00	1690	20240124	-21.07	1152	20241112	15.80	1690	-21.07	20240124	1152	15.80	20241112	1690	-21.07	20240124	1152	15.80	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
36	20241125	141247	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-3	5	-0.23	38248374	29313	204.26	1309	1328	1250	1719	927	1323	1304.83	0.01	-34	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	323	28.70	1.49	12	0.12	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
37	20241125	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1327	4	2	0.30	34309811	26335	183.51	1309	1328	1250	1719	927	1323	1302.82	0.01	45	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	324	28.85	1.50	12	0.11	46.00	886.00	1690	20240124	-21.48	1152	20241112	15.19	1690	-21.48	20240124	1152	15.19	20241112	1690	-21.48	20240124	1152	15.19	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
38	20241125	121253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1324	1	2	0.08	25454302	19647	136.90	1309	1328	1250	1719	927	1323	1295.58	0.01	133	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	324	28.78	1.49	12	0.08	46.00	886.00	1690	20240124	-21.66	1152	20241112	14.93	1690	-21.66	20240124	1152	14.93	20241112	1690	-21.66	20240124	1152	14.93	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
39	20241125	111246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1326	3	2	0.23	24053698	18583	129.49	1309	1328	1250	1719	927	1323	1294.39	0.01	183	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	324	28.83	1.50	12	0.08	46.00	886.00	1690	20240124	-21.54	1152	20241112	15.10	1690	-21.54	20240124	1152	15.10	20241112	1690	-21.54	20240124	1152	15.10	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
40	20241125	101231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1326	3	2	0.23	17903040	13935	97.10	1309	1328	1250	1719	927	1323	1284.75	0.01	608	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	324	28.83	1.50	12	0.06	46.00	886.00	1690	20240124	-21.54	1152	20241112	15.10	1690	-21.54	20240124	1152	15.10	20241112	1690	-21.54	20240124	1152	15.10	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
41	20241125	091232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-3	5	-0.23	251897	192	1.34	1309	1328	1309	1719	927	1323	1311.96	0.01	43	1336	1329	1316	1309	1296	1333	1313	24	396	100	950	1	1	24444326	323	28.70	1.49	12	0.00	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.45	N	333050	100	24 억	2763	N	N	N	N
42	20241122	161124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1323	3	2	0.23	18819491	14351	89.21	1305	1323	1303	1716	924	1320	1311.37	0.02	-2605	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	323	28.76	1.49	12	0.06	46.00	886.00	1690	20240124	-21.72	1152	20241112	14.84	1690	-21.72	20240124	1152	14.84	20241112	1690	-21.72	20240124	1152	14.84	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
43	20241122	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1314	-6	5	-0.45	17205865	13129	81.61	1305	1323	1303	1716	924	1320	1310.52	0.02	-2199	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	321	28.57	1.48	12	0.05	46.00	886.00	1690	20240124	-22.25	1152	20241112	14.06	1690	-22.25	20240124	1152	14.06	20241112	1690	-22.25	20240124	1152	14.06	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
44	20241122	141140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	-1	5	-0.08	13719180	10474	65.11	1305	1323	1303	1716	924	1320	1309.83	0.02	-720	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	322	28.67	1.49	12	0.04	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1690	-21.95	20240124	1152	14.50	20241112	1690	-21.95	20240124	1152	14.50	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
45	20241122	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	-12	5	-0.91	13705990	10464	65.05	1305	1323	1303	1716	924	1320	1309.82	0.02	-710	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	320	28.43	1.48	12	0.04	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1690	-22.60	20240124	1152	13.54	20241112	1690	-22.60	20240124	1152	13.54	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
46	20241122	121145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	-12	5	-0.91	13705990	10464	65.05	1305	1323	1303	1716	924	1320	1309.82	0.02	-710	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	320	28.43	1.48	12	0.04	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1690	-22.60	20240124	1152	13.54	20241112	1690	-22.60	20240124	1152	13.54	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
47	20241122	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1323	3	2	0.23	8017074	6130	38.11	1305	1323	1303	1716	924	1320	1307.84	0.02	-492	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	323	28.76	1.49	12	0.03	46.00	886.00	1690	20240124	-21.72	1152	20241112	14.84	1690	-21.72	20240124	1152	14.84	20241112	1690	-21.72	20240124	1152	14.84	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
48	20241122	101151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1304	-16	5	-1.21	7544984	5772	35.88	1305	1320	1303	1716	924	1320	1307.17	0.02	-360	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	319	28.35	1.47	12	0.02	46.00	886.00	1690	20240124	-22.84	1152	20241112	13.19	1690	-22.84	20240124	1152	13.19	20241112	1690	-22.84	20240124	1152	13.19	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
49	20241122	091142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	-15	5	-1.14	827350	634	3.94	1305	1305	1303	1716	924	1320	1304.97	0.02	428	1342	1331	1313	1302	1284	1322	1293	24	396	100	950	1	1	24444326	319	28.37	1.47	12	0.00	46.00	886.00	1690	20240124	-22.78	1152	20241112	13.28	1690	-22.78	20240124	1152	13.28	20241112	1690	-22.78	20240124	1152	13.28	20241112	0.50	N	333050	100	24 억	5368	N	N	N	N
50	20241121	161131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-4	5	-0.30	21025289	16087	36.12	1324	1324	1295	1721	927	1324	1306.97	0.03	-2355	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	323	28.70	1.49	12	0.07	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
51	20241121	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	-25	5	-1.89	19092428	14606	32.80	1324	1324	1295	1721	927	1324	1307.16	0.03	-1739	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	318	28.24	1.47	12	0.06	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1690	-23.14	20240124	1152	12.76	20241112	1690	-23.14	20240124	1152	12.76	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
52	20241121	141150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1296	-28	5	-2.11	18109079	13849	31.10	1324	1324	1295	1721	927	1324	1307.61	0.03	-983	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	317	28.17	1.46	12	0.06	46.00	886.00	1690	20240124	-23.31	1152	20241112	12.50	1690	-23.31	20240124	1152	12.50	20241112	1690	-23.31	20240124	1152	12.50	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
53	20241121	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	-15	5	-1.13	18083154	13829	31.05	1324	1324	1295	1721	927	1324	1307.63	0.03	-983	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	320	28.46	1.48	12	0.06	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1690	-22.54	20240124	1152	13.63	20241112	1690	-22.54	20240124	1152	13.63	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
54	20241121	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-4	5	-0.30	17128977	13098	29.41	1324	1324	1295	1721	927	1324	1307.76	0.03	-423	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	323	28.70	1.49	12	0.05	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
55	20241121	111149	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	-14	5	-1.06	4100126	3123	7.01	1324	1324	1306	1721	927	1324	1312.88	0.03	-382	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	320	28.48	1.48	12	0.01	46.00	886.00	1690	20240124	-22.49	1152	20241112	13.72	1690	-22.49	20240124	1152	13.72	20241112	1690	-22.49	20240124	1152	13.72	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
56	20241121	101147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1321	-3	5	-0.23	1084701	821	1.84	1324	1324	1306	1721	927	1324	1321.19	0.03	-4	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	323	28.72	1.49	12	0.00	46.00	886.00	1690	20240124	-21.83	1152	20241112	14.67	1690	-21.83	20240124	1152	14.67	20241112	1690	-21.83	20240124	1152	14.67	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
57	20241121	091148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1306	-18	5	-1.36	152206	115	0.26	1324	1324	1306	1721	927	1324	1323.53	0.03	-2	1366	1344	1302	1280	1238	1356	1292	24	397	100	950	1	1	24444326	319	28.39	1.47	12	0.00	46.00	886.00	1690	20240124	-22.72	1152	20241112	13.37	1690	-22.72	20240124	1152	13.37	20241112	1690	-22.72	20240124	1152	13.37	20241112	0.52	N	333050	100	24 억	7756	N	N	N	N
58	20241120	161138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1324	46	2	3.60	58108858	44533	79.19	1278	1324	1260	1661	895	1278	1304.85	0.04	-2882	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	324	28.78	1.49	12	0.18	46.00	886.00	1690	20240124	-21.66	1152	20241112	14.93	1690	-21.66	20240124	1152	14.93	20241112	1690	-21.66	20240124	1152	14.93	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
59	20241120	151152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	41	2	3.21	53647148	41155	73.18	1278	1320	1260	1661	895	1278	1303.54	0.04	-2917	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	322	28.67	1.49	12	0.17	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1690	-21.95	20240124	1152	14.50	20241112	1690	-21.95	20240124	1152	14.50	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
60	20241120	141155	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1311	33	2	2.58	50812616	38999	69.35	1278	1320	1260	1661	895	1278	1302.92	0.04	-2071	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	320	28.50	1.48	12	0.16	46.00	886.00	1690	20240124	-22.43	1152	20241112	13.80	1690	-22.43	20240124	1152	13.80	20241112	1690	-22.43	20240124	1152	13.80	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
61	20241120	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	30	2	2.35	49124419	37709	67.05	1278	1320	1260	1661	895	1278	1302.72	0.04	-2024	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	320	28.43	1.48	12	0.15	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1690	-22.60	20240124	1152	13.54	20241112	1690	-22.60	20240124	1152	13.54	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
62	20241120	121154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1309	31	2	2.43	43655506	33526	59.61	1278	1320	1260	1661	895	1278	1302.14	0.04	-465	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	320	28.46	1.48	12	0.14	46.00	886.00	1690	20240124	-22.54	1152	20241112	13.63	1690	-22.54	20240124	1152	13.63	20241112	1690	-22.54	20240124	1152	13.63	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
63	20241120	111159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1308	30	2	2.35	41328268	31752	56.46	1278	1320	1260	1661	895	1278	1301.60	0.04	299	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	320	28.43	1.48	12	0.13	46.00	886.00	1690	20240124	-22.60	1152	20241112	13.54	1690	-22.60	20240124	1152	13.54	20241112	1690	-22.60	20240124	1152	13.54	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
64	20241120	101157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	42	2	3.29	10816350	8449	15.02	1278	1320	1260	1661	895	1278	1280.19	0.04	-691	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	323	28.70	1.49	12	0.03	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
65	20241120	091154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1285	7	2	0.55	8705261	6841	12.16	1278	1285	1260	1661	895	1278	1272.51	0.04	-680	1344	1310	1294	1260	1244	1303	1253	24	383	100	920	1	1	24444326	314	27.93	1.45	12	0.03	46.00	886.00	1690	20240124	-23.96	1152	20241112	11.55	1690	-23.96	20240124	1152	11.55	20241112	1690	-23.96	20240124	1152	11.55	20241112	0.53	N	333050	100	24 억	10638	N	N	N	N
66	20241119	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1278	-47	5	-3.55	73783042	56238	48.65	1317	1328	1278	1722	928	1325	1311.98	0.05	-1739	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	312	27.78	1.44	12	0.23	46.00	886.00	1690	20240124	-24.38	1152	20241112	10.94	1690	-24.38	20240124	1152	10.94	20241112	1690	-24.38	20240124	1152	10.94	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
67	20241119	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	-30	5	-2.26	68321651	51982	44.97	1317	1328	1286	1722	928	1325	1314.33	0.05	1344	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	317	28.15	1.46	12	0.21	46.00	886.00	1690	20240124	-23.37	1152	20241112	12.41	1690	-23.37	20240124	1152	12.41	20241112	1690	-23.37	20240124	1152	12.41	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
68	20241119	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1328	3	2	0.23	51676134	39153	33.87	1317	1328	1306	1722	928	1325	1319.85	0.05	-2168	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	325	28.87	1.50	12	0.16	46.00	886.00	1690	20240124	-21.42	1152	20241112	15.28	1690	-21.42	20240124	1152	15.28	20241112	1690	-21.42	20240124	1152	15.28	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
69	20241119	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1320	-5	5	-0.38	45849006	34756	30.07	1317	1325	1306	1722	928	1325	1319.17	0.05	-1727	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	323	28.70	1.49	12	0.14	46.00	886.00	1690	20240124	-21.89	1152	20241112	14.58	1690	-21.89	20240124	1152	14.58	20241112	1690	-21.89	20240124	1152	14.58	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
70	20241119	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1306	-19	5	-1.43	34657079	26298	22.75	1317	1325	1306	1722	928	1325	1317.86	0.05	-522	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	319	28.39	1.47	12	0.11	46.00	886.00	1690	20240124	-22.72	1152	20241112	13.37	1690	-22.72	20240124	1152	13.37	20241112	1690	-22.72	20240124	1152	13.37	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
71	20241119	111109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1324	-1	5	-0.08	8923037	6766	5.85	1317	1325	1312	1722	928	1325	1318.81	0.05	-84	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	324	28.78	1.49	12	0.03	46.00	886.00	1690	20240124	-21.66	1152	20241112	14.93	1690	-21.66	20240124	1152	14.93	20241112	1690	-21.66	20240124	1152	14.93	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
72	20241119	101134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	0	3	0.00	4228456	3203	2.77	1317	1325	1312	1722	928	1325	1320.15	0.05	-84	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	324	28.80	1.50	12	0.01	46.00	886.00	1690	20240124	-21.60	1152	20241112	15.02	1690	-21.60	20240124	1152	15.02	20241112	1690	-21.60	20240124	1152	15.02	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
73	20241119	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	-13	5	-0.98	897499	682	0.59	1317	1317	1312	1722	928	1325	1315.98	0.05	-105	1372	1348	1306	1282	1240	1327	1261	24	397	100	950	1	1	24444326	321	28.52	1.48	12	0.00	46.00	886.00	1690	20240124	-22.37	1152	20241112	13.89	1690	-22.37	20240124	1152	13.89	20241112	1690	-22.37	20240124	1152	13.89	20241112	0.56	N	333050	100	24 억	12832	N	N	N	N
74	20241118	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	63	2	4.99	151220802	115586	111.81	1330	1330	1264	1640	884	1262	1308.28	0.06	-2131	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	324	28.80	1.50	12	0.47	46.00	886.00	1690	20240124	-21.60	1152	20241112	15.02	1690	-21.60	20240124	1152	15.02	20241112	1690	-21.60	20240124	1152	15.02	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
75	20241118	151108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1315	53	2	4.20	145703705	111422	107.78	1330	1330	1264	1640	884	1262	1307.67	0.06	-2225	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	321	28.59	1.48	12	0.46	46.00	886.00	1690	20240124	-22.19	1152	20241112	14.15	1690	-22.19	20240124	1152	14.15	20241112	1690	-22.19	20240124	1152	14.15	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
76	20241118	141110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1319	57	2	4.52	125215303	95923	92.79	1330	1330	1264	1640	884	1262	1305.37	0.06	-1856	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	322	28.67	1.49	12	0.39	46.00	886.00	1690	20240124	-21.95	1152	20241112	14.50	1690	-21.95	20240124	1152	14.50	20241112	1690	-21.95	20240124	1152	14.50	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
77	20241118	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1310	48	2	3.80	92153118	70835	68.52	1330	1330	1264	1640	884	1262	1300.95	0.06	-1923	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	320	28.48	1.48	12	0.29	46.00	886.00	1690	20240124	-22.49	1152	20241112	13.72	1690	-22.49	20240124	1152	13.72	20241112	1690	-22.49	20240124	1152	13.72	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
78	20241118	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	37	2	2.93	74899327	57625	55.74	1330	1330	1264	1640	884	1262	1299.77	0.06	-2079	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	318	28.24	1.47	12	0.24	46.00	886.00	1690	20240124	-23.14	1152	20241112	12.76	1690	-23.14	20240124	1152	12.76	20241112	1690	-23.14	20240124	1152	12.76	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
79	20241118	111108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	18	2	1.43	62970666	48399	46.82	1330	1330	1264	1640	884	1262	1301.07	0.06	-766	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	313	27.83	1.44	12	0.20	46.00	886.00	1690	20240124	-24.26	1152	20241112	11.11	1690	-24.26	20240124	1152	11.11	20241112	1690	-24.26	20240124	1152	11.11	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
80	20241118	101055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	25	2	1.98	45146387	34539	33.41	1330	1330	1264	1640	884	1262	1307.11	0.06	-970	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	315	27.98	1.45	12	0.14	46.00	886.00	1690	20240124	-23.85	1152	20241112	11.72	1690	-23.85	20240124	1152	11.72	20241112	1690	-23.85	20240124	1152	11.72	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
81	20241118	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1283	21	2	1.66	27288468	20829	20.15	1330	1330	1264	1640	884	1262	1310.12	0.06	-485	1316	1288	1234	1206	1152	1303	1221	24	378	100	900	1	1	24444326	314	27.89	1.45	12	0.09	46.00	886.00	1690	20240124	-24.08	1152	20241112	11.37	1690	-24.08	20240124	1152	11.37	20241112	1690	-24.08	20240124	1152	11.37	20241112	0.56	N	333050	100	24 억	14917	N	N	N	N
82	20241115	161142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	54	2	4.47	128642165	103375	389.84	1180	1262	1180	1570	846	1208	1244.42	0.06	208	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	308	27.43	1.42	12	0.42	46.00	886.00	1690	20240124	-25.33	1152	20241112	9.55	1690	-25.33	20240124	1152	9.55	20241112	1690	-25.33	20240124	1152	9.55	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
83	20241115	151211	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1258	50	2	4.14	113850352	91559	345.28	1180	1259	1180	1570	846	1208	1243.46	0.06	979	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	308	27.35	1.42	12	0.37	46.00	886.00	1690	20240124	-25.56	1152	20241112	9.20	1690	-25.56	20240124	1152	9.20	20241112	1690	-25.56	20240124	1152	9.20	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
84	20241115	141156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1252	44	2	3.64	61051887	49380	186.22	1180	1257	1180	1570	846	1208	1236.37	0.06	-952	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	306	27.22	1.41	12	0.20	46.00	886.00	1690	20240124	-25.92	1152	20241112	8.68	1690	-25.92	20240124	1152	8.68	20241112	1690	-25.92	20240124	1152	8.68	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
85	20241115	131154	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1247	39	2	3.23	52036579	42144	158.93	1180	1257	1180	1570	846	1208	1234.73	0.06	-1312	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	305	27.11	1.41	12	0.17	46.00	886.00	1690	20240124	-26.21	1152	20241112	8.25	1690	-26.21	20240124	1152	8.25	20241112	1690	-26.21	20240124	1152	8.25	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
86	20241115	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1254	46	2	3.81	41516166	33686	127.04	1180	1257	1180	1570	846	1208	1232.45	0.06	-1696	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	307	27.26	1.42	12	0.14	46.00	886.00	1690	20240124	-25.80	1152	20241112	8.85	1690	-25.80	20240124	1152	8.85	20241112	1690	-25.80	20240124	1152	8.85	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
87	20241115	111129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1244	36	2	2.98	31021666	25305	95.43	1180	1245	1180	1570	846	1208	1225.91	0.06	-1025	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	304	27.04	1.40	12	0.10	46.00	886.00	1690	20240124	-26.39	1152	20241112	7.99	1690	-26.39	20240124	1152	7.99	20241112	1690	-26.39	20240124	1152	7.99	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
88	20241115	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1196	-12	5	-0.99	6415974	5312	20.03	1180	1223	1180	1570	846	1208	1207.83	0.06	0	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	292	26.00	1.35	12	0.02	46.00	886.00	1690	20240124	-29.23	1152	20241112	3.82	1690	-29.23	20240124	1152	3.82	20241112	1690	-29.23	20240124	1152	3.82	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
89	20241115	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1215	7	2	0.58	1594795	1349	5.09	1180	1215	1180	1570	846	1208	1182.21	0.06	0	1235	1221	1194	1180	1153	1228	1187	24	362	100	860	1	1	24444326	297	26.41	1.37	12	0.01	46.00	886.00	1690	20240124	-28.11	1152	20241112	5.47	1690	-28.11	20240124	1152	5.47	20241112	1690	-28.11	20240124	1152	5.47	20241112	0.60	N	333050	100	24 억	14874	N	N	N	N
90	20241114	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1192	8	2	0.68	30638323	25742	44.85	1169	1198	1167	1539	829	1184	1190.21	0.07	-2677	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	291	25.91	1.35	12	0.11	46.00	886.00	1690	20240124	-29.47	1152	20241112	3.47	1690	-29.47	20240124	1152	3.47	20241112	1690	-29.47	20240124	1152	3.47	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
91	20241114	151128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1190	6	2	0.51	28727942	24136	42.05	1169	1198	1167	1539	829	1184	1190.25	0.07	-2295	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	291	25.87	1.34	12	0.10	46.00	886.00	1690	20240124	-29.59	1152	20241112	3.30	1690	-29.59	20240124	1152	3.30	20241112	1690	-29.59	20240124	1152	3.30	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
92	20241114	141120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1190	6	2	0.51	28208292	23697	41.28	1169	1198	1167	1539	829	1184	1190.37	0.07	-1986	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	291	25.87	1.34	12	0.10	46.00	886.00	1690	20240124	-29.59	1152	20241112	3.30	1690	-29.59	20240124	1152	3.30	20241112	1690	-29.59	20240124	1152	3.30	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
93	20241114	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1186	2	2	0.17	21470117	18012	31.38	1169	1198	1167	1539	829	1184	1191.99	0.07	-1722	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	290	25.78	1.34	12	0.07	46.00	886.00	1690	20240124	-29.82	1152	20241112	2.95	1690	-29.82	20240124	1152	2.95	20241112	1690	-29.82	20240124	1152	2.95	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
94	20241114	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1187	3	2	0.25	7566000	6393	11.14	1169	1193	1167	1539	829	1184	1183.48	0.07	-27	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	290	25.80	1.34	12	0.03	46.00	886.00	1690	20240124	-29.76	1152	20241112	3.04	1690	-29.76	20240124	1152	3.04	20241112	1690	-29.76	20240124	1152	3.04	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
95	20241114	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1190	6	2	0.51	7546930	6377	11.11	1169	1190	1167	1539	829	1184	1183.46	0.07	-27	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	291	25.87	1.34	12	0.03	46.00	886.00	1690	20240124	-29.59	1152	20241112	3.30	1690	-29.59	20240124	1152	3.30	20241112	1690	-29.59	20240124	1152	3.30	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
96	20241114	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1183	-1	5	-0.08	971389	829	1.44	1169	1183	1167	1539	829	1184	1171.76	0.07	128	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	289	25.72	1.34	12	0.00	46.00	886.00	1690	20240124	-30.00	1152	20241112	2.69	1690	-30.00	20240124	1152	2.69	20241112	1690	-30.00	20240124	1152	2.69	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
97	20241114	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1184	0	3	0.00	0	0	0.00	0	0	0	1539	829	1184	0.00	0.07	0	1264	1223	1189	1148	1114	1244	1169	24	355	100	850	1	1	24444326	289	25.74	1.34	12	0.00	46.00	886.00	1690	20240124	-29.94	1152	20241112	2.78	1690	-29.94	20240124	1152	2.78	20241112	1690	-29.94	20240124	1152	2.78	20241112	0.61	N	333050	100	24 억	17551	N	N	N	N
98	20241113	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1184	-10	5	-0.84	67845992	57379	141.45	1173	1230	1155	1552	836	1194	1182.42	0.08	-2122	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	289	25.74	1.34	12	0.23	46.00	886.00	1690	20240124	-29.94	1152	20241112	2.78	1690	-29.94	20240124	1152	2.78	20241112	1690	-29.94	20240124	1152	2.78	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
99	20241113	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1161	-33	5	-2.76	63285394	53483	131.84	1173	1230	1155	1552	836	1194	1183.28	0.08	-960	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	284	25.24	1.31	12	0.22	46.00	886.00	1690	20240124	-31.30	1152	20241112	0.78	1690	-31.30	20240124	1152	0.78	20241112	1690	-31.30	20240124	1152	0.78	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
100	20241113	140811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1166	-28	5	-2.35	57758994	48706	120.07	1173	1230	1155	1552	836	1194	1185.87	0.08	-736	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	285	25.35	1.32	12	0.20	46.00	886.00	1690	20240124	-31.01	1152	20241112	1.22	1690	-31.01	20240124	1152	1.22	20241112	1690	-31.01	20240124	1152	1.22	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
101	20241113	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1165	-29	5	-2.43	53560258	45098	111.17	1173	1230	1155	1552	836	1194	1187.64	0.08	553	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	285	25.33	1.31	12	0.18	46.00	886.00	1690	20240124	-31.07	1152	20241112	1.13	1690	-31.07	20240124	1152	1.13	20241112	1690	-31.07	20240124	1152	1.13	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
102	20241113	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1170	-24	5	-2.01	41945918	35181	86.73	1173	1230	1155	1552	836	1194	1192.29	0.08	-391	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	286	25.43	1.32	12	0.14	46.00	886.00	1690	20240124	-30.77	1152	20241112	1.56	1690	-30.77	20240124	1152	1.56	20241112	1690	-30.77	20240124	1152	1.56	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
103	20241113	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1205	11	2	0.92	28797288	24122	59.46	1173	1230	1155	1552	836	1194	1193.82	0.08	97	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	295	26.20	1.36	12	0.10	46.00	886.00	1690	20240124	-28.70	1152	20241112	4.60	1690	-28.70	20240124	1152	4.60	20241112	1690	-28.70	20240124	1152	4.60	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
104	20241113	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1229	35	2	2.93	18997598	16029	39.51	1173	1230	1155	1552	836	1194	1185.20	0.08	-112	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	300	26.72	1.39	12	0.07	46.00	886.00	1690	20240124	-27.28	1152	20241112	6.68	1690	-27.28	20240124	1152	6.68	20241112	1690	-27.28	20240124	1152	6.68	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
105	20241113	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1173	-21	5	-1.76	69207	59	0.15	1173	1173	1173	1552	836	1194	1173.00	0.08	0	1222	1208	1180	1166	1138	1215	1173	24	358	100	850	1	1	24444326	287	25.50	1.32	12	0.00	46.00	886.00	1690	20240124	-30.59	1152	20241112	1.82	1690	-30.59	20240124	1152	1.82	20241112	1690	-30.59	20240124	1152	1.82	20241112	0.61	N	333050	100	24 억	19673	N	N	N	N
106	20241112	161039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1194	-6	5	-0.50	47230226	40566	95.65	1186	1194	1152	1560	840	1200	1164.28	0.09	-2378	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	292	25.96	1.35	12	0.17	46.00	886.00	1690	20240124	-29.35	1152	20241112	3.65	1690	-29.35	20240124	1152	3.65	20241112	1690	-29.35	20240124	1152	3.65	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
107	20241112	151051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1158	-42	5	-3.50	44146359	37926	89.42	1186	1190	1152	1560	840	1200	1164.01	0.09	-1728	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	283	25.17	1.31	12	0.16	46.00	886.00	1690	20240124	-31.48	1152	20241112	0.52	1690	-31.48	20240124	1152	0.52	20241112	1690	-31.48	20240124	1152	0.52	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
108	20241112	141055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1156	-44	5	-3.67	36597894	31384	74.00	1186	1190	1152	1560	840	1200	1166.13	0.09	-1447	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	283	25.13	1.30	12	0.13	46.00	886.00	1690	20240124	-31.60	1152	20241112	0.35	1690	-31.60	20240124	1152	0.35	20241112	1690	-31.60	20240124	1152	0.35	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
109	20241112	131101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1157	-43	5	-3.58	34359043	29446	69.43	1186	1190	1154	1560	840	1200	1166.85	0.09	-950	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	283	25.15	1.31	12	0.12	46.00	886.00	1690	20240124	-31.54	1154	20241112	0.26	1690	-31.54	20240124	1154	0.26	20241112	1690	-31.54	20240124	1154	0.26	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
110	20241112	121052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1161	-39	5	-3.25	27634682	23630	55.72	1186	1190	1158	1560	840	1200	1169.47	0.09	-732	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	284	25.24	1.31	12	0.10	46.00	886.00	1690	20240124	-31.30	1158	20241112	0.26	1690	-31.30	20240124	1158	0.26	20241112	1690	-31.30	20240124	1158	0.26	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
111	20241112	111046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1161	-39	5	-3.25	20599689	17564	41.41	1186	1190	1160	1560	840	1200	1172.84	0.09	-269	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	284	25.24	1.31	12	0.07	46.00	886.00	1690	20240124	-31.30	1160	20241112	0.09	1690	-31.30	20240124	1160	0.09	20241112	1690	-31.30	20240124	1160	0.09	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
112	20241112	101045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1168	-32	5	-2.67	13993563	11900	28.06	1186	1190	1165	1560	840	1200	1175.93	0.09	460	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	286	25.39	1.32	12	0.05	46.00	886.00	1690	20240124	-30.89	1165	20241112	0.26	1690	-30.89	20240124	1165	0.26	20241112	1690	-30.89	20240124	1165	0.26	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
113	20241112	091045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1188	-12	5	-1.00	529896	447	1.05	1186	1188	1185	1560	840	1200	1185.45	0.09	23	1221	1210	1200	1189	1179	1205	1184	24	360	100	860	1	1	24444326	290	25.83	1.34	12	0.00	46.00	886.00	1690	20240124	-29.70	1185	20241112	0.25	1690	-29.70	20240124	1185	0.25	20241112	1690	-29.70	20240124	1185	0.25	20241112	0.61	N	333050	100	24 억	21944	N	N	N	N
114	20241111	161035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1200	-15	5	-1.23	50829972	42412	200.20	1202	1211	1190	1579	851	1215	1198.48	0.11	-4135	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	293	26.09	1.35	12	0.17	46.00	886.00	1690	20240124	-28.99	1190	20241111	0.84	1690	-28.99	20240124	1190	0.84	20241111	1690	-28.99	20240124	1190	0.84	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
115	20241111	151107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1191	-24	5	-1.98	48442988	40412	190.76	1202	1211	1190	1579	851	1215	1198.73	0.11	-3115	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	291	25.89	1.34	12	0.17	46.00	886.00	1690	20240124	-29.53	1190	20241111	0.08	1690	-29.53	20240124	1190	0.08	20241111	1690	-29.53	20240124	1190	0.08	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
116	20241111	141052	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1202	-13	5	-1.07	47424238	39557	186.72	1202	1211	1190	1579	851	1215	1198.88	0.11	-2828	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	294	26.13	1.36	12	0.16	46.00	886.00	1690	20240124	-28.88	1190	20241111	1.01	1690	-28.88	20240124	1190	1.01	20241111	1690	-28.88	20240124	1190	1.01	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
117	20241111	131051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1193	-22	5	-1.81	39934042	33311	157.24	1202	1211	1190	1579	851	1215	1198.82	0.11	-2481	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	292	25.93	1.35	12	0.14	46.00	886.00	1690	20240124	-29.41	1190	20241111	0.25	1690	-29.41	20240124	1190	0.25	20241111	1690	-29.41	20240124	1190	0.25	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
118	20241111	121046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1192	-23	5	-1.89	38377299	32004	151.07	1202	1211	1191	1579	851	1215	1199.14	0.11	-2039	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	291	25.91	1.35	12	0.13	46.00	886.00	1690	20240124	-29.47	1191	20241111	0.08	1690	-29.47	20240124	1191	0.08	20241111	1690	-29.47	20240124	1191	0.08	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
119	20241111	111044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1191	-24	5	-1.98	34112123	28428	134.19	1202	1211	1191	1579	851	1215	1199.95	0.11	-1610	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	291	25.89	1.34	12	0.12	46.00	886.00	1690	20240124	-29.53	1191	20241111	0.00	1690	-29.53	20240124	1191	0.00	20241111	1690	-29.53	20240124	1191	0.00	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
120	20241111	101038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1199	-16	5	-1.32	27646070	23016	108.64	1202	1211	1199	1579	851	1215	1201.17	0.11	-1297	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	293	26.07	1.35	12	0.09	46.00	886.00	1690	20240124	-29.05	1199	20241111	0.00	1690	-29.05	20240124	1199	0.00	20241111	1690	-29.05	20240124	1199	0.00	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
121	20241111	091034	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1210	-5	5	-0.41	6665812	5545	26.17	1202	1211	1202	1579	851	1215	1202.13	0.11	202	1226	1220	1215	1209	1204	1218	1207	24	364	100	870	1	1	24444326	296	26.30	1.37	12	0.02	46.00	886.00	1690	20240124	-28.40	1202	20241111	0.67	1690	-28.40	20240124	1202	0.67	20241111	1690	-28.40	20240124	1202	0.67	20241111	0.61	N	333050	100	24 억	26055	N	N	N	N
122	20241108	161029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1215	-11	5	-0.90	25697691	21185	111.99	1221	1221	1210	1593	859	1226	1213.00	0.12	-2617	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	297	26.41	1.37	12	0.09	46.00	886.00	1690	20240124	-28.11	1210	20241108	0.41	1690	-28.11	20240124	1210	0.41	20241108	1690	-28.11	20240124	1210	0.41	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
123	20241108	151039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1211	-15	5	-1.22	25543386	21058	111.32	1221	1221	1210	1593	859	1226	1213.00	0.12	-2584	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	296	26.33	1.37	12	0.09	46.00	886.00	1690	20240124	-28.34	1210	20241108	0.08	1690	-28.34	20240124	1210	0.08	20241108	1690	-28.34	20240124	1210	0.08	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
124	20241108	141036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1210	-16	5	-1.31	20059325	16531	87.39	1221	1221	1210	1593	859	1226	1213.44	0.12	-2174	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	296	26.30	1.37	12	0.07	46.00	886.00	1690	20240124	-28.40	1210	20241108	0.00	1690	-28.40	20240124	1210	0.00	20241108	1690	-28.40	20240124	1210	0.00	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
125	20241108	131038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1213	-13	5	-1.06	17570342	14476	76.52	1221	1221	1211	1593	859	1226	1213.76	0.12	-1634	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	297	26.37	1.37	12	0.06	46.00	886.00	1690	20240124	-28.22	1211	20241108	0.17	1690	-28.22	20240124	1211	0.17	20241108	1690	-28.22	20240124	1211	0.17	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
126	20241108	121038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1212	-14	5	-1.14	13782809	11351	60.00	1221	1221	1211	1593	859	1226	1214.24	0.12	-1099	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	296	26.35	1.37	12	0.05	46.00	886.00	1690	20240124	-28.28	1211	20241108	0.08	1690	-28.28	20240124	1211	0.08	20241108	1690	-28.28	20240124	1211	0.08	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
127	20241108	111036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1212	-14	5	-1.14	7533436	6199	32.77	1221	1221	1211	1593	859	1226	1215.27	0.12	-1007	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	296	26.35	1.37	12	0.03	46.00	886.00	1690	20240124	-28.28	1211	20241108	0.08	1690	-28.28	20240124	1211	0.08	20241108	1690	-28.28	20240124	1211	0.08	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
128	20241108	101046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1212	-14	5	-1.14	4129113	3392	17.93	1221	1221	1211	1593	859	1226	1217.31	0.12	-442	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	296	26.35	1.37	12	0.01	46.00	886.00	1690	20240124	-28.28	1211	20241108	0.08	1690	-28.28	20240124	1211	0.08	20241108	1690	-28.28	20240124	1211	0.08	20241108	0.61	N	333050	100	24 억	28672	N	N	N	N
129	20241108	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1221	-5	5	-0.41	1791207	1467	7.75	1221	1221	1221	1593	859	1226	1221.00	0.12	-220	1242	1233	1223	1214	1204	1229	1210	24	367	100	880	1	1	24444326	298	26.54	1.38	12	0.01	46.00	886.00	1690	20240124	-27.75	1213	20241107	0.66	1690	-27.75	20240124	1213	0.66	20241107	1690	-27.75	20240124	1213	0.66	20241107	0.61	N	333050	100	24 억	28672	N	N	N	N
130	20241107	161029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1226	-10	5	-0.81	23096211	18917	54.50	1229	1232	1213	1606	866	1236	1220.90	0.13	-2181	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	300	26.65	1.38	12	0.08	46.00	886.00	1690	20240124	-27.46	1213	20241107	1.07	1690	-27.46	20240124	1213	1.07	20241107	1690	-27.46	20240124	1213	1.07	20241107	0.61	N	333050	100	24 억	30935	N	N	N	N
131	20241107	151035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1219	-17	5	-1.38	21570100	17672	50.91	1229	1232	1213	1606	866	1236	1220.58	0.13	-2177	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	298	26.50	1.38	12	0.07	46.00	886.00	1690	20240124	-27.87	1213	20241107	0.49	1690	-27.87	20240124	1213	0.49	20241107	1690	-27.87	20240124	1213	0.49	20241107	0.61	N	333050	100	24 억	30935	N	N	N	N
132	20241107	141039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1216	-20	5	-1.62	20763193	17009	49.00	1229	1232	1213	1606	866	1236	1220.72	0.13	-1801	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	297	26.43	1.37	12	0.07	46.00	886.00	1690	20240124	-28.05	1213	20241107	0.25	1690	-28.05	20240124	1213	0.25	20241107	1690	-28.05	20240124	1213	0.25	20241107	0.61	N	333050	100	24 억	30935	N	N	N	N
133	20241107	131039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1215	-21	5	-1.70	19047544	15597	44.94	1229	1232	1213	1606	866	1236	1221.23	0.13	-986	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	297	26.41	1.37	12	0.06	46.00	886.00	1690	20240124	-28.11	1213	20241107	0.16	1690	-28.11	20240124	1213	0.16	20241107	1690	-28.11	20240124	1213	0.16	20241107	0.61	N	333050	100	24 억	30935	N	N	N	N
134	20241107	121033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1219	-17	5	-1.38	16709411	13674	39.40	1229	1232	1213	1606	866	1236	1221.98	0.13	-1007	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	298	26.50	1.38	12	0.06	46.00	886.00	1690	20240124	-27.87	1213	20241107	0.49	1690	-27.87	20240124	1213	0.49	20241107	1690	-27.87	20240124	1213	0.49	20241107	0.61	N	333050	100	24 억	30935	N	N	N	N
135	20241107	111029	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1213	-23	5	-1.86	15361049	12567	36.21	1229	1232	1213	1606	866	1236	1222.33	0.13	-347	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	297	26.37	1.37	12	0.05	46.00	886.00	1690	20240124	-28.22	1213	20241107	0.00	1690	-28.22	20240124	1213	0.00	20241107	1690	-28.22	20240124	1213	0.00	20241107	0.61	N	333050	100	24 억	30935	N	N	N	N
136	20241107	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1226	-10	5	-0.81	6787736	5527	15.92	1229	1232	1226	1606	866	1236	1228.10	0.13	-239	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	300	26.65	1.38	12	0.02	46.00	886.00	1690	20240124	-27.46	1222	20240311	0.33	1690	-27.46	20240124	1222	0.33	20240311	1690	-27.46	20240124	1222	0.33	20240311	0.61	N	333050	100	24 억	30935	N	N	N	N
137	20241107	091033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1232	-4	5	-0.32	3862061	3142	9.05	1229	1232	1229	1606	866	1236	1229.17	0.13	0	1257	1246	1236	1225	1215	1241	1220	24	370	100	880	1	1	24444326	301	26.78	1.39	12	0.01	46.00	886.00	1690	20240124	-27.10	1222	20240311	0.82	1690	-27.10	20240124	1222	0.82	20240311	1690	-27.10	20240124	1222	0.82	20240311	0.61	N	333050	100	24 억	30935	N	N	N	N
138	20241106	161042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1236	-2	5	-0.16	42824189	34709	81.95	1247	1247	1226	1609	867	1238	1233.81	0.14	-2324	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	302	26.87	1.40	12	0.14	46.00	886.00	1690	20240124	-26.86	1222	20240311	1.15	1690	-26.86	20240124	1222	1.15	20240311	1690	-26.86	20240124	1222	1.15	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
139	20241106	151113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1228	-10	5	-0.81	40716875	33000	77.91	1247	1247	1226	1609	867	1238	1233.84	0.14	-1552	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	300	26.70	1.39	12	0.14	46.00	886.00	1690	20240124	-27.34	1222	20240311	0.49	1690	-27.34	20240124	1222	0.49	20240311	1690	-27.34	20240124	1222	0.49	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
140	20241106	141102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1227	-11	5	-0.89	39936277	32364	76.41	1247	1247	1226	1609	867	1238	1233.97	0.14	-1165	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	300	26.67	1.38	12	0.13	46.00	886.00	1690	20240124	-27.40	1222	20240311	0.41	1690	-27.40	20240124	1222	0.41	20240311	1690	-27.40	20240124	1222	0.41	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
141	20241106	131112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1226	-12	5	-0.97	37577614	30442	71.87	1247	1247	1226	1609	867	1238	1234.40	0.14	-906	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	300	26.65	1.38	12	0.12	46.00	886.00	1690	20240124	-27.46	1222	20240311	0.33	1690	-27.46	20240124	1222	0.33	20240311	1690	-27.46	20240124	1222	0.33	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
142	20241106	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1227	-11	5	-0.89	33291224	26951	63.63	1247	1247	1226	1609	867	1238	1235.25	0.14	-390	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	300	26.67	1.38	12	0.11	46.00	886.00	1690	20240124	-27.40	1222	20240311	0.41	1690	-27.40	20240124	1222	0.41	20240311	1690	-27.40	20240124	1222	0.41	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
143	20241106	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	-7	5	-0.57	29131637	23566	55.64	1247	1247	1228	1609	867	1238	1236.17	0.14	-170	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	301	26.76	1.39	12	0.10	46.00	886.00	1690	20240124	-27.16	1222	20240311	0.74	1690	-27.16	20240124	1222	0.74	20240311	1690	-27.16	20240124	1222	0.74	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
144	20241106	101049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1230	-8	5	-0.65	27471593	22221	52.46	1247	1247	1228	1609	867	1238	1236.29	0.14	384	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	301	26.74	1.39	12	0.09	46.00	886.00	1690	20240124	-27.22	1222	20240311	0.65	1690	-27.22	20240124	1222	0.65	20240311	1690	-27.22	20240124	1222	0.65	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
145	20241106	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1238	0	3	0.00	2594048	2090	4.93	1247	1247	1238	1609	867	1238	1241.17	0.14	0	1276	1256	1243	1223	1210	1250	1217	24	371	100	890	1	1	24444326	303	26.91	1.40	12	0.01	46.00	886.00	1690	20240124	-26.75	1222	20240311	1.31	1690	-26.75	20240124	1222	1.31	20240311	1690	-26.75	20240124	1222	1.31	20240311	0.61	N	333050	100	24 억	33259	N	N	N	N
146	20241105	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1238	-24	5	-1.90	52107659	42250	850.96	1262	1263	1230	1640	884	1262	1233.28	0.15	-2485	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	303	26.91	1.40	12	0.17	46.00	886.00	1690	20240124	-26.75	1222	20240311	1.31	1690	-26.75	20240124	1222	1.31	20240311	1690	-26.75	20240124	1222	1.31	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
147	20241105	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1234	-28	5	-2.22	45900508	37233	749.91	1262	1263	1230	1640	884	1262	1232.79	0.15	-2369	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	302	26.83	1.39	12	0.15	46.00	886.00	1690	20240124	-26.98	1222	20240311	0.98	1690	-26.98	20240124	1222	0.98	20240311	1690	-26.98	20240124	1222	0.98	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
148	20241105	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1234	-28	5	-2.22	39449904	31995	644.41	1262	1263	1230	1640	884	1262	1233.00	0.15	-2033	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	302	26.83	1.39	12	0.13	46.00	886.00	1690	20240124	-26.98	1222	20240311	0.98	1690	-26.98	20240124	1222	0.98	20240311	1690	-26.98	20240124	1222	0.98	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
149	20241105	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1230	-32	5	-2.54	38320014	31079	625.96	1262	1263	1230	1640	884	1262	1232.99	0.15	-1463	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	301	26.74	1.39	12	0.13	46.00	886.00	1690	20240124	-27.22	1222	20240311	0.65	1690	-27.22	20240124	1222	0.65	20240311	1690	-27.22	20240124	1222	0.65	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
150	20241105	121025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1233	-29	5	-2.30	32627668	26454	532.81	1262	1263	1230	1640	884	1262	1233.37	0.15	-1218	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	301	26.80	1.39	12	0.11	46.00	886.00	1690	20240124	-27.04	1222	20240311	0.90	1690	-27.04	20240124	1222	0.90	20240311	1690	-27.04	20240124	1222	0.90	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
151	20241105	111011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1232	-30	5	-2.38	27367051	22194	447.01	1262	1263	1230	1640	884	1262	1233.08	0.15	-958	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	301	26.78	1.39	12	0.09	46.00	886.00	1690	20240124	-27.10	1222	20240311	0.82	1690	-27.10	20240124	1222	0.82	20240311	1690	-27.10	20240124	1222	0.82	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
152	20241105	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	-31	5	-2.46	8980143	7261	146.24	1262	1263	1231	1640	884	1262	1236.76	0.15	-473	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	301	26.76	1.39	12	0.03	46.00	886.00	1690	20240124	-27.16	1222	20240311	0.74	1690	-27.16	20240124	1222	0.74	20240311	1690	-27.16	20240124	1222	0.74	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
153	20241105	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-16	5	-1.27	383440	304	6.12	1262	1263	1245	1640	884	1262	1261.32	0.15	-162	1286	1274	1257	1245	1228	1265	1236	24	378	100	900	1	1	24444326	305	27.09	1.41	12	0.00	46.00	886.00	1690	20240124	-26.27	1222	20240311	1.96	1690	-26.27	20240124	1222	1.96	20240311	1690	-26.27	20240124	1222	1.96	20240311	0.61	N	333050	100	24 억	35744	N	N	N	N
154	20241104	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	-1	5	-0.08	6237420	4965	49.14	1269	1269	1240	1641	885	1263	1256.28	0.16	-2307	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	308	27.43	1.42	12	0.02	46.00	886.00	1690	20240124	-25.33	1222	20240311	3.27	1690	-25.33	20240124	1222	3.27	20240311	1690	-25.33	20240124	1222	3.27	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
155	20241104	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1241	-22	5	-1.74	4392560	3491	34.55	1269	1269	1240	1641	885	1263	1258.25	0.16	-927	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	303	26.98	1.40	12	0.01	46.00	886.00	1690	20240124	-26.57	1222	20240311	1.55	1690	-26.57	20240124	1222	1.55	20240311	1690	-26.57	20240124	1222	1.55	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
156	20241104	141011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1241	-22	5	-1.74	4370222	3473	34.37	1269	1269	1240	1641	885	1263	1258.34	0.16	-927	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	303	26.98	1.40	12	0.01	46.00	886.00	1690	20240124	-26.57	1222	20240311	1.55	1690	-26.57	20240124	1222	1.55	20240311	1690	-26.57	20240124	1222	1.55	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
157	20241104	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1260	-3	5	-0.24	4326731	3438	34.03	1269	1269	1240	1641	885	1263	1258.50	0.16	-924	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	308	27.39	1.42	12	0.01	46.00	886.00	1690	20240124	-25.44	1222	20240311	3.11	1690	-25.44	20240124	1222	3.11	20240311	1690	-25.44	20240124	1222	3.11	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
158	20241104	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-15	5	-1.19	2539789	2005	19.84	1269	1269	1248	1641	885	1263	1266.73	0.16	-519	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	305	27.13	1.41	12	0.01	46.00	886.00	1690	20240124	-26.15	1222	20240311	2.13	1690	-26.15	20240124	1222	2.13	20240311	1690	-26.15	20240124	1222	2.13	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
159	20241104	110950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-15	5	-1.19	2493581	1968	19.48	1269	1269	1248	1641	885	1263	1267.07	0.16	-519	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	305	27.13	1.41	12	0.01	46.00	886.00	1690	20240124	-26.15	1222	20240311	2.13	1690	-26.15	20240124	1222	2.13	20240311	1690	-26.15	20240124	1222	2.13	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
160	20241104	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1256	-7	5	-0.55	1857127	1464	14.49	1269	1269	1255	1641	885	1263	1268.54	0.16	-51	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	307	27.30	1.42	12	0.01	46.00	886.00	1690	20240124	-25.68	1222	20240311	2.78	1690	-25.68	20240124	1222	2.78	20240311	1690	-25.68	20240124	1222	2.78	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
161	20241104	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1269	6	2	0.48	1791816	1412	13.97	1269	1269	1269	1641	885	1263	1269.00	0.16	0	1286	1274	1251	1239	1216	1280	1245	24	378	100	900	1	1	24444326	310	27.59	1.43	12	0.01	46.00	886.00	1690	20240124	-24.91	1222	20240311	3.85	1690	-24.91	20240124	1222	3.85	20240311	1690	-24.91	20240124	1222	3.85	20240311	0.61	N	333050	100	24 억	38051	N	N	N	N
162	20241101	160920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1263	-2	5	-0.16	12470452	10104	79.73	1257	1263	1228	1644	886	1265	1234.21	0.16	-2077	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	309	27.46	1.43	12	0.04	46.00	886.00	1690	20240124	-25.27	1222	20240311	3.36	1690	-25.27	20240124	1222	3.36	20240311	1690	-25.27	20240124	1222	3.36	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
163	20241101	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	-34	5	-2.69	10723164	8712	68.75	1257	1257	1228	1644	886	1265	1230.85	0.16	-1664	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	301	26.76	1.39	12	0.04	46.00	886.00	1690	20240124	-27.16	1222	20240311	0.74	1690	-27.16	20240124	1222	0.74	20240311	1690	-27.16	20240124	1222	0.74	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
164	20241101	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1228	-37	5	-2.92	7896146	6413	50.61	1257	1257	1228	1644	886	1265	1231.27	0.16	-1268	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	300	26.70	1.39	12	0.03	46.00	886.00	1690	20240124	-27.34	1222	20240311	0.49	1690	-27.34	20240124	1222	0.49	20240311	1690	-27.34	20240124	1222	0.49	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
165	20241101	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1238	-27	5	-2.13	7775559	6315	49.83	1257	1257	1228	1644	886	1265	1231.28	0.16	-1223	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	303	26.91	1.40	12	0.03	46.00	886.00	1690	20240124	-26.75	1222	20240311	1.31	1690	-26.75	20240124	1222	1.31	20240311	1690	-26.75	20240124	1222	1.31	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
166	20241101	121111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1229	-36	5	-2.85	6152900	4996	39.43	1257	1257	1229	1644	886	1265	1231.57	0.16	-857	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	300	26.72	1.39	12	0.02	46.00	886.00	1690	20240124	-27.28	1222	20240311	0.57	1690	-27.28	20240124	1222	0.57	20240311	1690	-27.28	20240124	1222	0.57	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
167	20241101	111107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1235	-30	5	-2.37	2719611	2205	17.40	1257	1257	1230	1644	886	1265	1233.38	0.16	-411	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	302	26.85	1.39	12	0.01	46.00	886.00	1690	20240124	-26.92	1222	20240311	1.06	1690	-26.92	20240124	1222	1.06	20240311	1690	-26.92	20240124	1222	1.06	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
168	20241101	101109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1249	-16	5	-1.26	127515	102	0.80	1257	1257	1249	1644	886	1265	1250.15	0.16	-28	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	305	27.15	1.41	12	0.00	46.00	886.00	1690	20240124	-26.09	1222	20240311	2.21	1690	-26.09	20240124	1222	2.21	20240311	1690	-26.09	20240124	1222	2.21	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N
169	20241101	091106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1265	0	3	0.00	0	0	0.00	0	0	0	1644	886	1265	0.00	0.16	0	1291	1278	1252	1239	1213	1284	1245	24	379	100	910	1	1	24444326	309	27.50	1.43	12	0.00	46.00	886.00	1690	20240124	-25.15	1222	20240311	3.52	1690	-25.15	20240124	1222	3.52	20240311	1690	-25.15	20240124	1222	3.52	20240311	0.61	N	333050	100	24 억	40128	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History