KissMeData/307870/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161233	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	18	2	1.74	148061820	141301	129.75	1034	1067	1028	1344	724	1034	1047.85	0.22	-11600	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	477	-2.83	2.21	12	0.31	-372.00	475.00	3870	20240729	-72.82	691	20241028	52.24	3870	-72.82	20240729	691	52.24	20241028	3870	-72.82	20240729	691	52.24	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
3	20241129	151249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	14	2	1.35	133631599	127529	117.10	1034	1067	1028	1344	724	1034	1047.85	0.22	-9362	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	475	-2.82	2.21	12	0.28	-372.00	475.00	3870	20240729	-72.92	691	20241028	51.66	3870	-72.92	20240729	691	51.66	20241028	3870	-72.92	20240729	691	51.66	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
4	20241129	141251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	16	2	1.55	122771998	117153	107.57	1034	1067	1028	1344	724	1034	1047.96	0.22	-11661	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	476	-2.82	2.21	12	0.26	-372.00	475.00	3870	20240729	-72.87	691	20241028	51.95	3870	-72.87	20240729	691	51.95	20241028	3870	-72.87	20240729	691	51.95	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
5	20241129	131245	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	9	2	0.87	101891557	97137	89.19	1034	1067	1028	1344	724	1034	1048.95	0.22	-17634	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	472	-2.80	2.20	12	0.21	-372.00	475.00	3870	20240729	-73.05	691	20241028	50.94	3870	-73.05	20240729	691	50.94	20241028	3870	-73.05	20240729	691	50.94	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
6	20241129	121248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	13	2	1.26	89475991	85203	78.24	1034	1067	1028	1344	724	1034	1050.15	0.22	-14300	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	474	-2.81	2.20	12	0.19	-372.00	475.00	3870	20240729	-72.95	691	20241028	51.52	3870	-72.95	20240729	691	51.52	20241028	3870	-72.95	20240729	691	51.52	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
7	20241129	111251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	14	2	1.35	83017417	79020	72.56	1034	1067	1028	1344	724	1034	1050.59	0.22	-12368	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	475	-2.82	2.21	12	0.17	-372.00	475.00	3870	20240729	-72.92	691	20241028	51.66	3870	-72.92	20240729	691	51.66	20241028	3870	-72.92	20240729	691	51.66	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
8	20241129	101242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	11	2	1.06	47843665	45630	41.90	1034	1067	1028	1344	724	1034	1048.51	0.22	-8460	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	473	-2.81	2.20	12	0.10	-372.00	475.00	3870	20240729	-73.00	691	20241028	51.23	3870	-73.00	20240729	691	51.23	20241028	3870	-73.00	20240729	691	51.23	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
9	20241129	091247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	14	2	1.35	5834167	5617	5.16	1034	1050	1029	1344	724	1034	1038.66	0.22	-1556	1081	1057	1035	1011	989	1046	1000	45	310	100	700	1	1	45297879	475	-2.82	2.21	12	0.01	-372.00	475.00	3870	20240729	-72.92	691	20241028	51.66	3870	-72.92	20240729	691	51.66	20241028	3870	-72.92	20240729	691	51.66	20241028	0.50	N	307870	100	45 억	98355	N	N	N	00	N
10	20241128	161229	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-6	5	-0.58	111784747	108906	31.59	1037	1059	1013	1352	728	1040	1026.43	0.19	11478	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	468	-2.78	2.18	12	0.24	-372.00	475.00	3870	20240729	-73.28	691	20241028	49.64	3870	-73.28	20240729	691	49.64	20241028	3870	-73.28	20240729	691	49.64	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
11	20241128	151254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-6	5	-0.58	105201390	102522	29.73	1037	1059	1013	1352	728	1040	1026.13	0.19	10718	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	468	-2.78	2.18	12	0.23	-372.00	475.00	3870	20240729	-73.28	691	20241028	49.64	3870	-73.28	20240729	691	49.64	20241028	3870	-73.28	20240729	691	49.64	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
12	20241128	141251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-17	5	-1.63	96107833	93657	27.16	1037	1059	1013	1352	728	1040	1026.17	0.19	8275	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	463	-2.75	2.15	12	0.21	-372.00	475.00	3870	20240729	-73.57	691	20241028	48.05	3870	-73.57	20240729	691	48.05	20241028	3870	-73.57	20240729	691	48.05	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
13	20241128	131249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-15	5	-1.44	90200530	87900	25.49	1037	1059	1013	1352	728	1040	1026.17	0.19	11177	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	464	-2.76	2.16	12	0.19	-372.00	475.00	3870	20240729	-73.51	691	20241028	48.34	3870	-73.51	20240729	691	48.34	20241028	3870	-73.51	20240729	691	48.34	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
14	20241128	121248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-17	5	-1.63	61143647	59364	17.22	1037	1059	1015	1352	728	1040	1029.98	0.19	245	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	463	-2.75	2.15	12	0.13	-372.00	475.00	3870	20240729	-73.57	691	20241028	48.05	3870	-73.57	20240729	691	48.05	20241028	3870	-73.57	20240729	691	48.05	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
15	20241128	111251	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	-14	5	-1.35	45877953	44473	12.90	1037	1059	1015	1352	728	1040	1031.59	0.19	-1373	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	465	-2.76	2.16	12	0.10	-372.00	475.00	3870	20240729	-73.49	691	20241028	48.48	3870	-73.49	20240729	691	48.48	20241028	3870	-73.49	20240729	691	48.48	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
16	20241128	101249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	1	2	0.10	23792406	22995	6.67	1037	1059	1015	1352	728	1040	1034.68	0.19	-2007	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	472	-2.80	2.19	12	0.05	-372.00	475.00	3870	20240729	-73.10	691	20241028	50.65	3870	-73.10	20240729	691	50.65	20241028	3870	-73.10	20240729	691	50.65	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
17	20241128	091247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	5	2	0.48	6124551	5915	1.72	1037	1059	1015	1352	728	1040	1035.43	0.19	790	1168	1103	1065	1000	962	1085	982	45	312	100	700	1	1	45297879	473	-2.81	2.20	12	0.01	-372.00	475.00	3870	20240729	-73.00	691	20241028	51.23	3870	-73.00	20240729	691	51.23	20241028	3870	-73.00	20240729	691	51.23	20241028	0.50	N	307870	100	45 억	87822	N	N	N	00	N
18	20241127	161215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-20	5	-1.89	367749490	343814	234.38	1050	1130	1027	1378	742	1060	1069.65	0.19	2333	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	471	-2.80	2.19	12	0.76	-372.00	475.00	3870	20240729	-73.13	691	20241028	50.51	3870	-73.13	20240729	691	50.51	20241028	3870	-73.13	20240729	691	50.51	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
19	20241127	151241	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-22	5	-2.08	362749876	339011	231.11	1050	1130	1027	1378	742	1060	1070.02	0.19	2554	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	470	-2.79	2.19	12	0.75	-372.00	475.00	3870	20240729	-73.18	691	20241028	50.22	3870	-73.18	20240729	691	50.22	20241028	3870	-73.18	20240729	691	50.22	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
20	20241127	141235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	-21	5	-1.98	343132822	320147	218.25	1050	1130	1027	1378	742	1060	1071.80	0.19	3531	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	471	-2.79	2.19	12	0.71	-372.00	475.00	3870	20240729	-73.15	691	20241028	50.36	3870	-73.15	20240729	691	50.36	20241028	3870	-73.15	20240729	691	50.36	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
21	20241127	131230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	-19	5	-1.79	304132210	282563	192.63	1050	1130	1037	1378	742	1060	1076.33	0.19	-10629	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	472	-2.80	2.19	12	0.62	-372.00	475.00	3870	20240729	-73.10	691	20241028	50.65	3870	-73.10	20240729	691	50.65	20241028	3870	-73.10	20240729	691	50.65	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
22	20241127	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	5	2	0.47	270180519	250267	170.61	1050	1130	1049	1378	742	1060	1079.57	0.19	15932	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	482	-2.86	2.24	12	0.55	-372.00	475.00	3870	20240729	-72.48	691	20241028	54.12	3870	-72.48	20240729	691	54.12	20241028	3870	-72.48	20240729	691	54.12	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
23	20241127	111238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	8	2	0.75	261123699	241759	164.81	1050	1130	1049	1378	742	1060	1080.10	0.19	17142	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	484	-2.87	2.25	12	0.53	-372.00	475.00	3870	20240729	-72.40	691	20241028	54.56	3870	-72.40	20240729	691	54.56	20241028	3870	-72.40	20240729	691	54.56	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
24	20241127	101238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	20	2	1.89	226029341	209011	142.49	1050	1130	1049	1378	742	1060	1081.42	0.19	36979	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	489	-2.90	2.27	12	0.46	-372.00	475.00	3870	20240729	-72.09	691	20241028	56.30	3870	-72.09	20240729	691	56.30	20241028	3870	-72.09	20240729	691	56.30	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
25	20241127	091237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1066	6	2	0.57	61305010	57840	39.43	1050	1069	1049	1378	742	1060	1059.91	0.19	18086	1148	1103	1072	1027	996	1098	1022	45	318	100	720	1	1	45297879	483	-2.87	2.24	12	0.13	-372.00	475.00	3870	20240729	-72.45	691	20241028	54.27	3870	-72.45	20240729	691	54.27	20241028	3870	-72.45	20240729	691	54.27	20241028	0.50	N	307870	100	45 억	86009	N	N	N	00	N
26	20241126	161217	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-11	5	-1.03	153385580	145331	33.36	1060	1117	1041	1392	750	1071	1055.41	0.13	27445	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	480	-2.85	2.23	12	0.32	-372.00	475.00	3870	20240729	-72.61	691	20241028	53.40	3870	-72.61	20240729	691	53.40	20241028	3870	-72.61	20240729	691	53.40	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
27	20241126	151230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-12	5	-1.12	151381271	143440	32.92	1060	1117	1041	1392	750	1071	1055.36	0.13	27797	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	480	-2.85	2.23	12	0.32	-372.00	475.00	3870	20240729	-72.64	691	20241028	53.26	3870	-72.64	20240729	691	53.26	20241028	3870	-72.64	20240729	691	53.26	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
28	20241126	141232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	-16	5	-1.49	118723440	112381	25.79	1060	1117	1041	1392	750	1071	1056.44	0.13	16612	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	478	-2.84	2.22	12	0.25	-372.00	475.00	3870	20240729	-72.74	691	20241028	52.68	3870	-72.74	20240729	691	52.68	20241028	3870	-72.74	20240729	691	52.68	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
29	20241126	131226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-18	5	-1.68	109963344	104044	23.88	1060	1117	1041	1392	750	1071	1056.89	0.13	14179	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	477	-2.83	2.22	12	0.23	-372.00	475.00	3870	20240729	-72.79	691	20241028	52.39	3870	-72.79	20240729	691	52.39	20241028	3870	-72.79	20240729	691	52.39	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
30	20241126	121234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-17	5	-1.59	106414276	100678	23.11	1060	1117	1041	1392	750	1071	1056.98	0.13	13577	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	477	-2.83	2.22	12	0.22	-372.00	475.00	3870	20240729	-72.76	691	20241028	52.53	3870	-72.76	20240729	691	52.53	20241028	3870	-72.76	20240729	691	52.53	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
31	20241126	111237	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-11	5	-1.03	73716856	69704	16.00	1060	1117	1041	1392	750	1071	1057.57	0.13	3958	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	480	-2.85	2.23	12	0.15	-372.00	475.00	3870	20240729	-72.61	691	20241028	53.40	3870	-72.61	20240729	691	53.40	20241028	3870	-72.61	20240729	691	53.40	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
32	20241126	101248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-21	5	-1.96	45999550	43293	9.94	1060	1117	1050	1392	750	1071	1062.52	0.13	2292	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	476	-2.82	2.21	12	0.10	-372.00	475.00	3870	20240729	-72.87	691	20241028	51.95	3870	-72.87	20240729	691	51.95	20241028	3870	-72.87	20240729	691	51.95	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
33	20241126	091235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	-4	5	-0.37	7590259	7135	1.64	1060	1117	1060	1392	750	1071	1063.81	0.13	-25	1234	1152	1092	1010	950	1122	980	45	321	100	720	1	1	45297879	483	-2.87	2.25	12	0.02	-372.00	475.00	3870	20240729	-72.43	691	20241028	54.41	3870	-72.43	20240729	691	54.41	20241028	3870	-72.43	20240729	691	54.41	20241028	0.50	N	307870	100	45 억	58502	N	N	N	00	N
34	20241125	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-65	5	-5.72	461223885	429989	294.99	1136	1174	1032	1476	796	1136	1072.64	0.07	26374	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	485	-2.88	2.25	12	0.95	-372.00	475.00	3870	20240729	-72.33	691	20241028	54.99	3870	-72.33	20240729	691	54.99	20241028	3870	-72.33	20240729	691	54.99	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
35	20241125	151227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	-67	5	-5.90	449518625	419041	287.48	1136	1174	1032	1476	796	1136	1072.73	0.07	27765	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	484	-2.87	2.25	12	0.93	-372.00	475.00	3870	20240729	-72.38	691	20241028	54.70	3870	-72.38	20240729	691	54.70	20241028	3870	-72.38	20240729	691	54.70	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
36	20241125	141224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-65	5	-5.72	404593276	376818	258.51	1136	1174	1032	1476	796	1136	1073.71	0.07	36431	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	485	-2.88	2.25	12	0.83	-372.00	475.00	3870	20240729	-72.33	691	20241028	54.99	3870	-72.33	20240729	691	54.99	20241028	3870	-72.33	20240729	691	54.99	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
37	20241125	131214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-80	5	-7.04	378747014	352450	241.80	1136	1174	1032	1476	796	1136	1074.61	0.07	37860	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	478	-2.84	2.22	12	0.78	-372.00	475.00	3870	20240729	-72.71	691	20241028	52.82	3870	-72.71	20240729	691	52.82	20241028	3870	-72.71	20240729	691	52.82	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
38	20241125	121230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-56	5	-4.93	342135587	318014	218.17	1136	1174	1032	1476	796	1136	1075.85	0.07	42546	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	489	-2.90	2.27	12	0.70	-372.00	475.00	3870	20240729	-72.09	691	20241028	56.30	3870	-72.09	20240729	691	56.30	20241028	3870	-72.09	20240729	691	56.30	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
39	20241125	111223	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-66	5	-5.81	326187790	303338	208.10	1136	1174	1032	1476	796	1136	1075.33	0.07	51896	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	485	-2.88	2.25	12	0.67	-372.00	475.00	3870	20240729	-72.35	691	20241028	54.85	3870	-72.35	20240729	691	54.85	20241028	3870	-72.35	20240729	691	54.85	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
40	20241125	101206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	-69	5	-6.07	276409827	256751	176.14	1136	1174	1032	1476	796	1136	1076.57	0.07	53845	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	483	-2.87	2.25	12	0.57	-372.00	475.00	3870	20240729	-72.43	691	20241028	54.41	3870	-72.43	20240729	691	54.41	20241028	3870	-72.43	20240729	691	54.41	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
41	20241125	091209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	9	2	0.79	44264266	39145	26.86	1136	1174	1123	1476	796	1136	1130.78	0.07	14589	1193	1164	1142	1113	1091	1153	1102	45	340	100	770	1	1	45297879	519	-3.08	2.41	12	0.09	-372.00	475.00	3870	20240729	-70.41	691	20241028	65.70	3870	-70.41	20240729	691	65.70	20241028	3870	-70.41	20240729	691	65.70	20241028	0.50	N	307870	100	45 억	32165	N	N	N	00	N
42	20241122	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1136	-12	5	-1.05	165538310	145657	80.32	1148	1171	1120	1492	804	1148	1136.50	0.12	-24206	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	515	-3.05	2.39	12	0.32	-372.00	475.00	3870	20240729	-70.65	691	20241028	64.40	3870	-70.65	20240729	691	64.40	20241028	3870	-70.65	20240729	691	64.40	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
43	20241122	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-19	5	-1.66	150598625	132476	73.05	1148	1171	1120	1492	804	1148	1136.80	0.12	-22882	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	511	-3.03	2.38	12	0.29	-372.00	475.00	3870	20240729	-70.83	691	20241028	63.39	3870	-70.83	20240729	691	63.39	20241028	3870	-70.83	20240729	691	63.39	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
44	20241122	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	-9	5	-0.78	110932926	97357	53.69	1148	1171	1120	1492	804	1148	1139.44	0.12	-14841	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	516	-3.06	2.40	12	0.21	-372.00	475.00	3870	20240729	-70.57	691	20241028	64.83	3870	-70.57	20240729	691	64.83	20241028	3870	-70.57	20240729	691	64.83	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
45	20241122	131113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1146	-2	5	-0.17	90870486	79710	43.96	1148	1171	1120	1492	804	1148	1140.01	0.12	-16982	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	519	-3.08	2.41	12	0.18	-372.00	475.00	3870	20240729	-70.39	691	20241028	65.85	3870	-70.39	20240729	691	65.85	20241028	3870	-70.39	20240729	691	65.85	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
46	20241122	121123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1155	7	2	0.61	87370980	76651	42.27	1148	1171	1120	1492	804	1148	1139.85	0.12	-16311	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	523	-3.10	2.43	12	0.17	-372.00	475.00	3870	20240729	-70.16	691	20241028	67.15	3870	-70.16	20240729	691	67.15	20241028	3870	-70.16	20240729	691	67.15	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
47	20241122	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	-6	5	-0.52	71181759	62405	34.41	1148	1171	1120	1492	804	1148	1140.64	0.12	-14163	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	517	-3.07	2.40	12	0.14	-372.00	475.00	3870	20240729	-70.49	691	20241028	65.27	3870	-70.49	20240729	691	65.27	20241028	3870	-70.49	20240729	691	65.27	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
48	20241122	101129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	-8	5	-0.70	27792584	24131	13.31	1148	1171	1130	1492	804	1148	1151.74	0.12	-5936	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	516	-3.06	2.40	12	0.05	-372.00	475.00	3870	20240729	-70.54	691	20241028	64.98	3870	-70.54	20240729	691	64.98	20241028	3870	-70.54	20240729	691	64.98	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
49	20241122	091120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	-3	5	-0.26	5243987	4593	2.53	1148	1151	1130	1492	804	1148	1141.73	0.12	-2539	1218	1183	1162	1127	1106	1200	1144	45	344	100	780	1	1	45297879	519	-3.08	2.41	12	0.01	-372.00	475.00	3870	20240729	-70.41	691	20241028	65.70	3870	-70.41	20240729	691	65.70	20241028	3870	-70.41	20240729	691	65.70	20241028	0.50	N	307870	100	45 억	56262	N	N	N	00	N
50	20241121	161110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1148	-16	5	-1.37	210583724	180489	40.48	1141	1197	1141	1513	815	1164	1166.86	0.17	-20680	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	520	-3.09	2.42	12	0.40	-372.00	475.00	3870	20240729	-70.34	691	20241028	66.14	3870	-70.34	20240729	691	66.14	20241028	3870	-70.34	20240729	691	66.14	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
51	20241121	151131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1152	-12	5	-1.03	203928921	174700	39.18	1141	1197	1141	1513	815	1164	1167.35	0.17	-18238	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	522	-3.10	2.43	12	0.39	-372.00	475.00	3870	20240729	-70.23	691	20241028	66.71	3870	-70.23	20240729	691	66.71	20241028	3870	-70.23	20240729	691	66.71	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
52	20241121	141129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1165	1	2	0.09	158697659	135459	30.38	1141	1197	1141	1513	815	1164	1171.67	0.17	-10391	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	528	-3.13	2.45	12	0.30	-372.00	475.00	3870	20240729	-69.90	691	20241028	68.60	3870	-69.90	20240729	691	68.60	20241028	3870	-69.90	20240729	691	68.60	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
53	20241121	131121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1179	15	2	1.29	143552442	122478	27.47	1141	1197	1141	1513	815	1164	1172.20	0.17	-7719	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	534	-3.17	2.48	12	0.27	-372.00	475.00	3870	20240729	-69.53	691	20241028	70.62	3870	-69.53	20240729	691	70.62	20241028	3870	-69.53	20240729	691	70.62	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
54	20241121	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1171	7	2	0.60	138875918	118485	26.57	1141	1197	1141	1513	815	1164	1172.24	0.17	-7682	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	530	-3.15	2.47	12	0.26	-372.00	475.00	3870	20240729	-69.74	691	20241028	69.46	3870	-69.74	20240729	691	69.46	20241028	3870	-69.74	20240729	691	69.46	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
55	20241121	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	23	2	1.98	109155368	93365	20.94	1141	1197	1141	1513	815	1164	1169.24	0.17	-3586	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	538	-3.19	2.50	12	0.21	-372.00	475.00	3870	20240729	-69.33	691	20241028	71.78	3870	-69.33	20240729	691	71.78	20241028	3870	-69.33	20240729	691	71.78	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
56	20241121	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1167	3	2	0.26	79098503	67558	15.15	1141	1197	1141	1513	815	1164	1171.03	0.17	-17238	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	529	-3.14	2.46	12	0.15	-372.00	475.00	3870	20240729	-69.84	691	20241028	68.89	3870	-69.84	20240729	691	68.89	20241028	3870	-69.84	20240729	691	68.89	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
57	20241121	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1174	10	2	0.86	35912944	30601	6.86	1141	1181	1141	1513	815	1164	1174.26	0.17	-17347	1366	1264	1187	1085	1008	1226	1047	45	349	100	790	1	1	45297879	532	-3.16	2.47	12	0.07	-372.00	475.00	3870	20240729	-69.66	691	20241028	69.90	3870	-69.66	20240729	691	69.90	20241028	3870	-69.66	20240729	691	69.90	20241028	0.50	N	307870	100	45 억	77036	N	N	N	00	N
58	20241120	161117	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1164	-125	5	-9.70	523988108	443719	81.55	1289	1289	1110	1675	903	1289	1180.93	0.21	-18751	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	527	-3.13	2.45	12	0.98	-372.00	475.00	3870	20240729	-69.92	691	20241028	68.45	3870	-69.92	20240729	691	68.45	20241028	3870	-69.92	20240729	691	68.45	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
59	20241120	151131	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1166	-123	5	-9.54	505156260	427513	78.57	1289	1289	1110	1675	903	1289	1181.62	0.21	-15565	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	528	-3.13	2.45	12	0.94	-372.00	475.00	3870	20240729	-69.87	691	20241028	68.74	3870	-69.87	20240729	691	68.74	20241028	3870	-69.87	20240729	691	68.74	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
60	20241120	141133	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1161	-128	5	-9.93	454745528	384162	70.61	1289	1289	1110	1675	903	1289	1183.73	0.21	-300	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	526	-3.12	2.44	12	0.85	-372.00	475.00	3870	20240729	-70.00	691	20241028	68.02	3870	-70.00	20240729	691	68.02	20241028	3870	-70.00	20240729	691	68.02	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
61	20241120	131135	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1171	-118	5	-9.15	430036170	362873	66.69	1289	1289	1110	1675	903	1289	1185.09	0.21	3048	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	530	-3.15	2.47	12	0.80	-372.00	475.00	3870	20240729	-69.74	691	20241028	69.46	3870	-69.74	20240729	691	69.46	20241028	3870	-69.74	20240729	691	69.46	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
62	20241120	121132	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1180	-109	5	-8.46	413138783	348425	64.04	1289	1289	1110	1675	903	1289	1185.73	0.21	8916	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	535	-3.17	2.48	12	0.77	-372.00	475.00	3870	20240729	-69.51	691	20241028	70.77	3870	-69.51	20240729	691	70.77	20241028	3870	-69.51	20240729	691	70.77	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
63	20241120	111136	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1164	-125	5	-9.70	358652935	301785	55.47	1289	1289	1110	1675	903	1289	1188.44	0.21	6741	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	527	-3.13	2.45	12	0.67	-372.00	475.00	3870	20240729	-69.92	691	20241028	68.45	3870	-69.92	20240729	691	68.45	20241028	3870	-69.92	20240729	691	68.45	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
64	20241120	101134	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-69	5	-5.35	117673859	95724	17.59	1289	1289	1209	1675	903	1289	1229.30	0.21	-9889	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	553	-3.28	2.57	12	0.21	-372.00	475.00	3870	20240729	-68.48	691	20241028	76.56	3870	-68.48	20240729	691	76.56	20241028	3870	-68.48	20240729	691	76.56	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
65	20241120	091133	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1232	-57	5	-4.42	36554036	29272	5.38	1289	1289	1230	1675	903	1289	1248.77	0.21	319	1442	1365	1233	1156	1024	1404	1195	45	386	100	870	1	1	45297879	558	-3.31	2.59	12	0.06	-372.00	475.00	3870	20240729	-68.17	691	20241028	78.29	3870	-68.17	20240729	691	78.29	20241028	3870	-68.17	20240729	691	78.29	20241028	0.50	N	307870	100	45 억	93655	N	N	N	01	N
66	20241119	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	119	2	10.17	670556601	540288	148.96	1169	1310	1101	1521	819	1170	1240.60	0.12	41131	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	584	-3.47	2.71	12	1.19	-372.00	475.00	3870	20240729	-66.69	691	20241028	86.54	3870	-66.69	20240729	691	86.54	20241028	3870	-66.69	20240729	691	86.54	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
67	20241119	151049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	86	2	7.35	617140941	498477	137.43	1169	1310	1101	1521	819	1170	1238.05	0.12	39157	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	569	-3.38	2.64	12	1.10	-372.00	475.00	3870	20240729	-67.55	691	20241028	81.77	3870	-67.55	20240729	691	81.77	20241028	3870	-67.55	20240729	691	81.77	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
68	20241119	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	84	2	7.18	584976720	472674	130.32	1169	1310	1101	1521	819	1170	1237.59	0.12	26393	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	568	-3.37	2.64	12	1.04	-372.00	475.00	3870	20240729	-67.60	691	20241028	81.48	3870	-67.60	20240729	691	81.48	20241028	3870	-67.60	20240729	691	81.48	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
69	20241119	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	106	2	9.06	479961626	389201	107.30	1169	1310	1101	1521	819	1170	1233.20	0.12	5192	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	578	-3.43	2.69	12	0.86	-372.00	475.00	3870	20240729	-67.03	691	20241028	84.66	3870	-67.03	20240729	691	84.66	20241028	3870	-67.03	20240729	691	84.66	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
70	20241119	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	51	2	4.36	191803315	162675	44.85	1169	1235	1101	1521	819	1170	1179.06	0.12	24700	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	553	-3.28	2.57	12	0.36	-372.00	475.00	3870	20240729	-68.45	691	20241028	76.70	3870	-68.45	20240729	691	76.70	20241028	3870	-68.45	20240729	691	76.70	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
71	20241119	111048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	32	2	2.74	168314919	143127	39.46	1169	1235	1101	1521	819	1170	1175.98	0.12	26241	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	544	-3.23	2.53	12	0.32	-372.00	475.00	3870	20240729	-68.94	691	20241028	73.95	3870	-68.94	20240729	691	73.95	20241028	3870	-68.94	20240729	691	73.95	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
72	20241119	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	-2	5	-0.17	77612375	67264	18.54	1169	1183	1101	1521	819	1170	1153.85	0.12	18072	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	529	-3.14	2.46	12	0.15	-372.00	475.00	3870	20240729	-69.82	691	20241028	69.03	3870	-69.82	20240729	691	69.03	20241028	3870	-69.82	20240729	691	69.03	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
73	20241119	091109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1136	-34	5	-2.91	32985229	28937	7.98	1169	1170	1101	1521	819	1170	1139.90	0.12	4516	1257	1213	1183	1139	1109	1198	1124	45	351	100	790	1	1	45297879	515	-3.05	2.39	12	0.06	-372.00	475.00	3870	20240729	-70.65	691	20241028	64.40	3870	-70.65	20240729	691	64.40	20241028	3870	-70.65	20240729	691	64.40	20241028	0.50	N	307870	100	45 억	53218	N	N	N	00	N
74	20241118	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-41	5	-3.39	426421814	362041	74.69	1211	1227	1153	1574	848	1211	1177.83	0.07	20765	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	530	-3.15	2.46	12	0.80	-372.00	475.00	3870	20240729	-69.77	691	20241028	69.32	3870	-69.77	20240729	691	69.32	20241028	3870	-69.77	20240729	691	69.32	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
75	20241118	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1169	-42	5	-3.47	410235664	348200	71.84	1211	1227	1153	1574	848	1211	1178.16	0.07	21673	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	530	-3.14	2.46	12	0.77	-372.00	475.00	3870	20240729	-69.79	691	20241028	69.18	3870	-69.79	20240729	691	69.18	20241028	3870	-69.79	20240729	691	69.18	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
76	20241118	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1169	-42	5	-3.47	371974164	315355	65.06	1211	1227	1153	1574	848	1211	1179.54	0.07	26676	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	530	-3.14	2.46	12	0.70	-372.00	475.00	3870	20240729	-69.79	691	20241028	69.18	3870	-69.79	20240729	691	69.18	20241028	3870	-69.79	20240729	691	69.18	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
77	20241118	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1167	-44	5	-3.63	320435548	271093	55.93	1211	1227	1153	1574	848	1211	1182.01	0.07	35700	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	529	-3.14	2.46	12	0.60	-372.00	475.00	3870	20240729	-69.84	691	20241028	68.89	3870	-69.84	20240729	691	68.89	20241028	3870	-69.84	20240729	691	68.89	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
78	20241118	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1180	-31	5	-2.56	289957479	245053	50.56	1211	1227	1153	1574	848	1211	1183.24	0.07	39091	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	535	-3.17	2.48	12	0.54	-372.00	475.00	3870	20240729	-69.51	691	20241028	70.77	3870	-69.51	20240729	691	70.77	20241028	3870	-69.51	20240729	691	70.77	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
79	20241118	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	-35	5	-2.89	272214716	229997	47.45	1211	1227	1153	1574	848	1211	1183.56	0.07	51256	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	533	-3.16	2.48	12	0.51	-372.00	475.00	3870	20240729	-69.61	691	20241028	70.19	3870	-69.61	20240729	691	70.19	20241028	3870	-69.61	20240729	691	70.19	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
80	20241118	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	-36	5	-2.97	227300910	191853	39.58	1211	1227	1153	1574	848	1211	1184.77	0.07	49213	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	532	-3.16	2.47	12	0.42	-372.00	475.00	3870	20240729	-69.64	691	20241028	70.04	3870	-69.64	20240729	691	70.04	20241028	3870	-69.64	20240729	691	70.04	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
81	20241118	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1183	-28	5	-2.31	55523688	46405	9.57	1211	1211	1182	1574	848	1211	1196.50	0.07	3622	1457	1334	1272	1149	1087	1303	1118	45	363	100	820	1	1	45297879	536	-3.18	2.49	12	0.10	-372.00	475.00	3870	20240729	-69.43	691	20241028	71.20	3870	-69.43	20240729	691	71.20	20241028	3870	-69.43	20240729	691	71.20	20241028	0.47	N	307870	100	45 억	32437	N	N	N	00	N
82	20241115	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1211	-23	5	-1.86	609863702	481308	52.31	1300	1395	1210	1604	864	1234	1267.28	0.12	-22905	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	549	-3.26	2.55	12	1.06	-372.00	475.00	3870	20240729	-68.71	691	20241028	75.25	3870	-68.71	20240729	691	75.25	20241028	3870	-68.71	20240729	691	75.25	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
83	20241115	151148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1210	-24	5	-1.94	592183751	466733	50.73	1300	1395	1210	1604	864	1234	1268.78	0.12	-19276	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	548	-3.25	2.55	12	1.03	-372.00	475.00	3870	20240729	-68.73	691	20241028	75.11	3870	-68.73	20240729	691	75.11	20241028	3870	-68.73	20240729	691	75.11	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
84	20241115	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	0	3	0.00	532410235	417650	45.39	1300	1395	1221	1604	864	1234	1274.78	0.12	-24752	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	559	-3.32	2.60	12	0.92	-372.00	475.00	3870	20240729	-68.11	691	20241028	78.58	3870	-68.11	20240729	691	78.58	20241028	3870	-68.11	20240729	691	78.58	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
85	20241115	131133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	25	2	2.03	445803456	347838	37.80	1300	1395	1237	1604	864	1234	1281.64	0.12	1673	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	570	-3.38	2.65	12	0.77	-372.00	475.00	3870	20240729	-67.47	691	20241028	82.20	3870	-67.47	20240729	691	82.20	20241028	3870	-67.47	20240729	691	82.20	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
86	20241115	121134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	15	2	1.22	406416118	316400	34.39	1300	1395	1237	1604	864	1234	1284.50	0.12	18401	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	566	-3.36	2.63	12	0.70	-372.00	475.00	3870	20240729	-67.73	691	20241028	80.75	3870	-67.73	20240729	691	80.75	20241028	3870	-67.73	20240729	691	80.75	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
87	20241115	111108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	21	2	1.70	390788237	303920	33.03	1300	1395	1237	1604	864	1234	1285.83	0.12	23013	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	568	-3.37	2.64	12	0.67	-372.00	475.00	3870	20240729	-67.57	691	20241028	81.62	3870	-67.57	20240729	691	81.62	20241028	3870	-67.57	20240729	691	81.62	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
88	20241115	101107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1247	13	2	1.05	350144123	271478	29.50	1300	1395	1237	1604	864	1234	1289.77	0.12	20193	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	565	-3.35	2.63	12	0.60	-372.00	475.00	3870	20240729	-67.78	691	20241028	80.46	3870	-67.78	20240729	691	80.46	20241028	3870	-67.78	20240729	691	80.46	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
89	20241115	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1301	67	2	5.43	155546900	117263	12.74	1300	1395	1272	1604	864	1234	1326.48	0.12	-21140	1591	1412	1291	1112	991	1352	1052	45	370	100	830	1	1	45297879	589	-3.50	2.74	12	0.26	-372.00	475.00	3870	20240729	-66.38	691	20241028	88.28	3870	-66.38	20240729	691	88.28	20241028	3870	-66.38	20240729	691	88.28	20241028	0.48	N	307870	100	45 억	55282	N	N	N	00	N
90	20241114	161100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	-177	5	-12.42	1151144250	894909	69.64	1435	1470	1170	1852	998	1425	1286.32	0.06	25719	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	565	-3.35	2.63	12	1.98	-372.00	475.00	3870	20240729	-67.75	691	20241028	80.61	3870	-67.75	20240729	691	80.61	20241028	3870	-67.75	20240729	691	80.61	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
91	20241114	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-164	5	-11.51	1059735988	822645	64.01	1435	1470	1170	1852	998	1425	1288.20	0.06	35306	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	571	-3.39	2.65	12	1.82	-372.00	475.00	3870	20240729	-67.42	691	20241028	82.49	3870	-67.42	20240729	691	82.49	20241028	3870	-67.42	20240729	691	82.49	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
92	20241114	141059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1217	-208	5	-14.60	989918899	766566	59.65	1435	1470	1170	1852	998	1425	1291.36	0.06	29659	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	551	-3.27	2.56	12	1.69	-372.00	475.00	3870	20240729	-68.55	691	20241028	76.12	3870	-68.55	20240729	691	76.12	20241028	3870	-68.55	20240729	691	76.12	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
93	20241114	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	-167	5	-11.72	860732351	661635	51.48	1435	1470	1170	1852	998	1425	1300.91	0.06	57945	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	570	-3.38	2.65	12	1.46	-372.00	475.00	3870	20240729	-67.49	691	20241028	82.05	3870	-67.49	20240729	691	82.05	20241028	3870	-67.49	20240729	691	82.05	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
94	20241114	121057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	-165	5	-11.58	795124924	609418	47.42	1435	1470	1170	1852	998	1425	1304.72	0.06	64137	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	571	-3.39	2.65	12	1.35	-372.00	475.00	3870	20240729	-67.44	691	20241028	82.34	3870	-67.44	20240729	691	82.34	20241028	3870	-67.44	20240729	691	82.34	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
95	20241114	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-166	5	-11.65	623729099	471588	36.70	1435	1470	1170	1852	998	1425	1322.61	0.06	63405	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	570	-3.38	2.65	12	1.04	-372.00	475.00	3870	20240729	-67.47	691	20241028	82.20	3870	-67.47	20240729	691	82.20	20241028	3870	-67.47	20240729	691	82.20	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
96	20241114	101117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1365	-60	5	-4.21	164612466	117002	9.10	1435	1470	1350	1852	998	1425	1406.92	0.06	2441	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	618	-3.67	2.87	12	0.26	-372.00	475.00	3870	20240729	-64.73	691	20241028	97.54	3870	-64.73	20240729	691	97.54	20241028	3870	-64.73	20240729	691	97.54	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
97	20241114	091052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	0	3	0.00	0	0	0.00	0	0	0	1852	998	1425	0.00	0.06	0	1549	1486	1417	1354	1285	1518	1386	45	427	100	960	1	1	45297879	645	-3.83	3.00	12	0.00	-372.00	475.00	3870	20240729	-63.18	691	20241028	106.22	3870	-63.18	20240729	691	106.22	20241028	3870	-63.18	20240729	691	106.22	20241028	0.54	N	307870	100	45 억	27975	N	N	N	00	N
98	20241113	160721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	48	2	3.49	1815092382	1279044	32.50	1417	1480	1348	1790	964	1377	1419.10	0.19	-65575	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	645	-3.83	3.00	12	2.82	-372.00	475.00	3870	20240729	-63.18	691	20241028	106.22	3870	-63.18	20240729	691	106.22	20241028	3870	-63.18	20240729	691	106.22	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
99	20241113	150755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1401	24	2	1.74	1763394463	1242531	31.58	1417	1480	1348	1790	964	1377	1419.20	0.19	-59298	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	635	-3.77	2.95	12	2.74	-372.00	475.00	3870	20240729	-63.80	691	20241028	102.75	3870	-63.80	20240729	691	102.75	20241028	3870	-63.80	20240729	691	102.75	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
100	20241113	140752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	29	2	2.11	1676737699	1180748	30.01	1417	1480	1348	1790	964	1377	1420.06	0.19	-57795	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	637	-3.78	2.96	12	2.61	-372.00	475.00	3870	20240729	-63.67	691	20241028	103.47	3870	-63.67	20240729	691	103.47	20241028	3870	-63.67	20240729	691	103.47	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
101	20241113	130754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	56	2	4.07	1457390399	1024699	26.04	1417	1480	1348	1790	964	1377	1422.26	0.19	-20735	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	649	-3.85	3.02	12	2.26	-372.00	475.00	3870	20240729	-62.97	691	20241028	107.38	3870	-62.97	20240729	691	107.38	20241028	3870	-62.97	20240729	691	107.38	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
102	20241113	120743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	56	2	4.07	1279237731	901171	22.90	1417	1480	1348	1790	964	1377	1419.53	0.19	-7070	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	649	-3.85	3.02	12	1.99	-372.00	475.00	3870	20240729	-62.97	691	20241028	107.38	3870	-62.97	20240729	691	107.38	20241028	3870	-62.97	20240729	691	107.38	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
103	20241113	110741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	41	2	2.98	1141773968	804940	20.46	1417	1480	1348	1790	964	1377	1418.46	0.19	-29743	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	642	-3.81	2.99	12	1.78	-372.00	475.00	3870	20240729	-63.36	691	20241028	105.21	3870	-63.36	20240729	691	105.21	20241028	3870	-63.36	20240729	691	105.21	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
104	20241113	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1383	6	2	0.44	1045328542	735958	18.70	1417	1480	1348	1790	964	1377	1420.37	0.19	-42128	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	626	-3.72	2.91	12	1.62	-372.00	475.00	3870	20240729	-64.26	691	20241028	100.14	3870	-64.26	20240729	691	100.14	20241028	3870	-64.26	20240729	691	100.14	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
105	20241113	090732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	63	2	4.58	339255607	241356	6.13	1417	1450	1348	1790	964	1377	1405.62	0.19	-26300	1608	1492	1364	1248	1120	1550	1306	45	413	100	930	1	1	45297879	652	-3.87	3.03	12	0.53	-372.00	475.00	3870	20240729	-62.79	691	20241028	108.39	3870	-62.79	20240729	691	108.39	20241028	3870	-62.79	20240729	691	108.39	20241028	0.54	N	307870	100	45 억	87304	N	N	N	00	N
106	20241112	161020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1377	150	2	12.22	5367641145	3925034	1323.93	1265	1480	1236	1595	859	1227	1367.53	0.43	-97541	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	624	-3.70	2.90	12	8.66	-372.00	475.00	3870	20240729	-64.42	691	20241028	99.28	3870	-64.42	20240729	691	99.28	20241028	3870	-64.42	20240729	691	99.28	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
107	20241112	151030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1382	155	2	12.63	5265806495	3851006	1298.96	1265	1480	1236	1595	859	1227	1367.38	0.43	-93227	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	626	-3.72	2.91	12	8.50	-372.00	475.00	3870	20240729	-64.29	691	20241028	100.00	3870	-64.29	20240729	691	100.00	20241028	3870	-64.29	20240729	691	100.00	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
108	20241112	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	153	2	12.47	3487750438	2584254	871.68	1265	1401	1236	1595	859	1227	1349.62	0.43	-50574	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	625	-3.71	2.91	12	5.71	-372.00	475.00	3870	20240729	-64.34	691	20241028	99.71	3870	-64.34	20240729	691	99.71	20241028	3870	-64.34	20240729	691	99.71	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
109	20241112	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	80	2	6.52	2932382159	2174252	733.38	1265	1401	1236	1595	859	1227	1348.69	0.43	-179632	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	592	-3.51	2.75	12	4.80	-372.00	475.00	3870	20240729	-66.23	691	20241028	89.15	3870	-66.23	20240729	691	89.15	20241028	3870	-66.23	20240729	691	89.15	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
110	20241112	121031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	89	2	7.25	2817467759	2086940	703.93	1265	1401	1236	1595	859	1227	1350.05	0.43	-176252	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	596	-3.54	2.77	12	4.61	-372.00	475.00	3870	20240729	-65.99	691	20241028	90.45	3870	-65.99	20240729	691	90.45	20241028	3870	-65.99	20240729	691	90.45	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
111	20241112	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1342	115	2	9.37	2512476556	1857334	626.49	1265	1401	1236	1595	859	1227	1352.73	0.43	-174226	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	608	-3.61	2.83	12	4.10	-372.00	475.00	3870	20240729	-65.32	691	20241028	94.21	3870	-65.32	20240729	691	94.21	20241028	3870	-65.32	20240729	691	94.21	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
112	20241112	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1369	142	2	11.57	2037204792	1503699	507.20	1265	1401	1236	1595	859	1227	1354.80	0.43	-150063	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	620	-3.68	2.88	12	3.32	-372.00	475.00	3870	20240729	-64.63	691	20241028	98.12	3870	-64.63	20240729	691	98.12	20241028	3870	-64.63	20240729	691	98.12	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
113	20241112	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	98	2	7.99	240555466	185132	62.45	1265	1329	1236	1595	859	1227	1299.37	0.43	-29877	1320	1273	1213	1166	1106	1297	1190	45	368	100	830	1	1	45297879	600	-3.56	2.79	12	0.41	-372.00	475.00	3870	20240729	-65.76	691	20241028	91.75	3870	-65.76	20240729	691	91.75	20241028	3870	-65.76	20240729	691	91.75	20241028	0.54	N	307870	100	45 억	192952	N	N	N	00	N
114	20241111	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	34	2	2.85	355009654	296178	46.38	1184	1260	1153	1550	836	1193	1198.63	0.44	-7851	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	556	-3.30	2.58	12	0.65	-372.00	475.00	3870	20240729	-68.29	691	20241028	77.57	3870	-68.29	20240729	691	77.57	20241028	3870	-68.29	20240729	691	77.57	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
115	20241111	151047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1232	39	2	3.27	330199388	275967	43.21	1184	1260	1153	1550	836	1193	1196.52	0.44	-4649	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	558	-3.31	2.59	12	0.61	-372.00	475.00	3870	20240729	-68.17	691	20241028	78.29	3870	-68.17	20240729	691	78.29	20241028	3870	-68.17	20240729	691	78.29	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
116	20241111	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1194	1	2	0.08	211955608	179735	28.14	1184	1230	1153	1550	836	1193	1179.27	0.44	-13163	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	541	-3.21	2.51	12	0.40	-372.00	475.00	3870	20240729	-69.15	691	20241028	72.79	3870	-69.15	20240729	691	72.79	20241028	3870	-69.15	20240729	691	72.79	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
117	20241111	131031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1210	17	2	1.42	173517743	147780	23.14	1184	1230	1153	1550	836	1193	1174.16	0.44	-1652	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	548	-3.25	2.55	12	0.33	-372.00	475.00	3870	20240729	-68.73	691	20241028	75.11	3870	-68.73	20240729	691	75.11	20241028	3870	-68.73	20240729	691	75.11	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
118	20241111	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	-18	5	-1.51	137046455	117232	18.36	1184	1189	1153	1550	836	1193	1169.02	0.44	-14366	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	532	-3.16	2.47	12	0.26	-372.00	475.00	3870	20240729	-69.64	691	20241028	70.04	3870	-69.64	20240729	691	70.04	20241028	3870	-69.64	20240729	691	70.04	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
119	20241111	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-23	5	-1.93	112824031	96486	15.11	1184	1189	1153	1550	836	1193	1169.33	0.44	-17585	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	530	-3.15	2.46	12	0.21	-372.00	475.00	3870	20240729	-69.77	691	20241028	69.32	3870	-69.77	20240729	691	69.32	20241028	3870	-69.77	20240729	691	69.32	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
120	20241111	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	-9	5	-0.75	68603336	58703	9.19	1184	1189	1153	1550	836	1193	1168.65	0.44	-17880	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	536	-3.18	2.49	12	0.13	-372.00	475.00	3870	20240729	-69.41	691	20241028	71.35	3870	-69.41	20240729	691	71.35	20241028	3870	-69.41	20240729	691	71.35	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
121	20241111	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1183	-10	5	-0.84	15304042	13073	2.05	1184	1185	1153	1550	836	1193	1170.66	0.44	-268	1309	1250	1190	1131	1071	1280	1161	45	357	100	810	1	1	45297879	536	-3.18	2.49	12	0.03	-372.00	475.00	3870	20240729	-69.43	691	20241028	71.20	3870	-69.43	20240729	691	71.20	20241028	3870	-69.43	20240729	691	71.20	20241028	0.54	N	307870	100	45 억	200792	N	N	N	00	N
122	20241108	161011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	24	2	2.05	756056871	638103	104.80	1188	1249	1130	1519	819	1169	1184.85	0.48	-16490	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	540	-3.21	2.51	12	1.41	-372.00	475.00	3870	20240729	-69.17	691	20241028	72.65	3870	-69.17	20240729	691	72.65	20241028	3870	-69.17	20240729	691	72.65	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
123	20241108	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	28	2	2.40	700565286	591654	97.17	1188	1249	1130	1519	819	1169	1184.08	0.48	-4459	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	542	-3.22	2.52	12	1.31	-372.00	475.00	3870	20240729	-69.07	691	20241028	73.23	3870	-69.07	20240729	691	73.23	20241028	3870	-69.07	20240729	691	73.23	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
124	20241108	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1180	11	2	0.94	589309176	498868	81.93	1188	1249	1130	1519	819	1169	1181.29	0.48	-30071	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	535	-3.17	2.48	12	1.10	-372.00	475.00	3870	20240729	-69.51	691	20241028	70.77	3870	-69.51	20240729	691	70.77	20241028	3870	-69.51	20240729	691	70.77	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
125	20241108	131018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	7	2	0.60	552518895	467707	76.81	1188	1249	1130	1519	819	1169	1181.34	0.48	-31072	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	533	-3.16	2.48	12	1.03	-372.00	475.00	3870	20240729	-69.61	691	20241028	70.19	3870	-69.61	20240729	691	70.19	20241028	3870	-69.61	20240729	691	70.19	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
126	20241108	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1196	27	2	2.31	493088182	417268	68.53	1188	1249	1130	1519	819	1169	1181.71	0.48	-42650	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	542	-3.22	2.52	12	0.92	-372.00	475.00	3870	20240729	-69.10	691	20241028	73.08	3870	-69.10	20240729	691	73.08	20241028	3870	-69.10	20240729	691	73.08	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
127	20241108	111016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1152	-17	5	-1.45	200449669	174412	28.64	1188	1188	1130	1519	819	1169	1149.29	0.48	21948	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	522	-3.10	2.43	12	0.39	-372.00	475.00	3870	20240729	-70.23	691	20241028	66.71	3870	-70.23	20240729	691	66.71	20241028	3870	-70.23	20240729	691	66.71	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
128	20241108	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1148	-21	5	-1.80	133312446	115710	19.00	1188	1188	1130	1519	819	1169	1152.13	0.48	8234	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	520	-3.09	2.42	12	0.26	-372.00	475.00	3870	20240729	-70.34	691	20241028	66.14	3870	-70.34	20240729	691	66.14	20241028	3870	-70.34	20240729	691	66.14	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
129	20241108	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	-1	5	-0.09	41949050	36207	5.95	1188	1188	1138	1519	819	1169	1158.59	0.48	-6862	1340	1254	1194	1108	1048	1224	1078	45	350	100	790	1	1	45297879	529	-3.14	2.46	12	0.08	-372.00	475.00	3870	20240729	-69.82	691	20241028	69.03	3870	-69.82	20240729	691	69.03	20241028	3870	-69.82	20240729	691	69.03	20241028	0.61	N	307870	100	45 억	217625	N	N	N	00	N
130	20241107	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1169	-65	5	-5.27	713338455	608177	16.75	1280	1280	1134	1604	864	1234	1172.91	0.55	-30882	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	530	-3.14	2.46	12	1.34	-372.00	475.00	3870	20240729	-69.79	691	20241028	69.18	3870	-69.79	20240729	691	69.18	20241028	3870	-69.79	20240729	691	69.18	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
131	20241107	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	-58	5	-4.70	672885475	573925	15.80	1280	1280	1134	1604	864	1234	1172.43	0.55	-17062	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	533	-3.16	2.48	12	1.27	-372.00	475.00	3870	20240729	-69.61	691	20241028	70.19	3870	-69.61	20240729	691	70.19	20241028	3870	-69.61	20240729	691	70.19	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
132	20241107	141019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-76	5	-6.16	629630442	536851	14.78	1280	1280	1134	1604	864	1234	1172.82	0.55	-1129	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	525	-3.11	2.44	12	1.19	-372.00	475.00	3870	20240729	-70.08	691	20241028	67.58	3870	-70.08	20240729	691	67.58	20241028	3870	-70.08	20240729	691	67.58	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
133	20241107	131019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1163	-71	5	-5.75	588275767	501102	13.80	1280	1280	1134	1604	864	1234	1173.96	0.55	5298	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	527	-3.13	2.45	12	1.11	-372.00	475.00	3870	20240729	-69.95	691	20241028	68.31	3870	-69.95	20240729	691	68.31	20241028	3870	-69.95	20240729	691	68.31	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
134	20241107	121014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	-58	5	-4.70	562754006	479159	13.19	1280	1280	1134	1604	864	1234	1174.46	0.55	16015	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	533	-3.16	2.48	12	1.06	-372.00	475.00	3870	20240729	-69.61	691	20241028	70.19	3870	-69.61	20240729	691	70.19	20241028	3870	-69.61	20240729	691	70.19	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
135	20241107	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1156	-78	5	-6.32	535231826	455424	12.54	1280	1280	1134	1604	864	1234	1175.24	0.55	15991	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	524	-3.11	2.43	12	1.01	-372.00	475.00	3870	20240729	-70.13	691	20241028	67.29	3870	-70.13	20240729	691	67.29	20241028	3870	-70.13	20240729	691	67.29	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
136	20241107	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-76	5	-6.16	394800960	333185	9.17	1280	1280	1153	1604	864	1234	1184.93	0.55	38830	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	525	-3.11	2.44	12	0.74	-372.00	475.00	3870	20240729	-70.08	691	20241028	67.58	3870	-70.08	20240729	691	67.58	20241028	3870	-70.08	20240729	691	67.58	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
137	20241107	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	-32	5	-2.59	121681711	98628	2.72	1280	1280	1180	1604	864	1234	1233.74	0.55	-20136	1439	1336	1247	1144	1055	1388	1196	45	370	100	830	1	1	45297879	544	-3.23	2.53	12	0.22	-372.00	475.00	3870	20240729	-68.94	691	20241028	73.95	3870	-68.94	20240729	691	73.95	20241028	3870	-68.94	20240729	691	73.95	20241028	0.68	N	307870	100	45 억	247930	N	N	N	00	N
138	20241106	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	92	2	8.06	4638511424	3615789	327.67	1180	1350	1158	1484	800	1142	1282.90	0.14	186639	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	559	-3.32	2.60	12	7.98	-372.00	475.00	3870	20240729	-68.11	691	20241028	78.58	3870	-68.11	20240729	691	78.58	20241028	3870	-68.11	20240729	691	78.58	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
139	20241106	151052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1233	91	2	7.97	4590199993	3576583	324.12	1180	1350	1158	1484	800	1142	1283.40	0.14	182831	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	559	-3.31	2.60	12	7.90	-372.00	475.00	3870	20240729	-68.14	691	20241028	78.44	3870	-68.14	20240729	691	78.44	20241028	3870	-68.14	20240729	691	78.44	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
140	20241106	141041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1181	39	2	3.42	4349123759	3377435	306.07	1180	1350	1166	1484	800	1142	1287.70	0.14	167279	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	535	-3.17	2.49	12	7.46	-372.00	475.00	3870	20240729	-69.48	691	20241028	70.91	3870	-69.48	20240729	691	70.91	20241028	3870	-69.48	20240729	691	70.91	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
141	20241106	131052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1206	64	2	5.60	4118417726	3187566	288.86	1180	1350	1166	1484	800	1142	1292.03	0.14	146359	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	546	-3.24	2.54	12	7.04	-372.00	475.00	3870	20240729	-68.84	691	20241028	74.53	3870	-68.84	20240729	691	74.53	20241028	3870	-68.84	20240729	691	74.53	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
142	20241106	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	139	2	12.17	3766431717	2908704	263.59	1180	1350	1166	1484	800	1142	1294.88	0.14	110050	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	580	-3.44	2.70	12	6.42	-372.00	475.00	3870	20240729	-66.90	691	20241028	85.38	3870	-66.90	20240729	691	85.38	20241028	3870	-66.90	20240729	691	85.38	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
143	20241106	111022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	194	2	16.99	3081132496	2386169	216.24	1180	1350	1166	1484	800	1142	1291.25	0.14	196863	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	605	-3.59	2.81	12	5.27	-372.00	475.00	3870	20240729	-65.48	691	20241028	93.34	3870	-65.48	20240729	691	93.34	20241028	3870	-65.48	20240729	691	93.34	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
144	20241106	101029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	179	2	15.67	2288600246	1784747	161.74	1180	1346	1166	1484	800	1142	1282.31	0.14	112787	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	598	-3.55	2.78	12	3.94	-372.00	475.00	3870	20240729	-65.87	691	20241028	91.17	3870	-65.87	20240729	691	91.17	20241028	3870	-65.87	20240729	691	91.17	20241028	0.67	N	307870	100	45 억	61792	N	N	N	00	N
145	20241106	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1282	140	2	12.26	460483985	377708	34.23	1180	1296	1166	1484	800	1142	1219.15	0.14	47696	1288	1215	1171	1098	1054	1193	1076	45	342	100	770	1	1	45297879	581	-3.45	2.70	12	0.83	-372.00	475.00	3870	20240729	-66.87	691	20241028	85.53	3870	-66.87	20240729	691	85.53	20241028	3870	-66.87	20240729	691	85.53	20241028	0.67	N	307870	100	45 억	61792	Y	N	N	00	N
146	20241105	160952	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	-128	5	-10.08	1286057398	1094287	14.39	1199	1244	1127	1651	889	1270	1175.39	0.07	34561	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	517	-3.07	2.40	12	2.42	-372.00	475.00	3870	20240729	-70.49	691	20241028	65.27	3870	-70.49	20240729	691	65.27	20241028	3870	-70.49	20240729	691	65.27	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
147	20241105	151014	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	-121	5	-9.53	1216299045	1033325	13.59	1199	1244	1127	1651	889	1270	1177.07	0.07	32480	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	520	-3.09	2.42	12	2.28	-372.00	475.00	3870	20240729	-70.31	691	20241028	66.28	3870	-70.31	20240729	691	66.28	20241028	3870	-70.31	20240729	691	66.28	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
148	20241105	141007	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-139	5	-10.94	1095183676	926925	12.19	1199	1244	1131	1651	889	1270	1181.52	0.07	15104	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	512	-3.04	2.38	12	2.05	-372.00	475.00	3870	20240729	-70.78	691	20241028	63.68	3870	-70.78	20240729	691	63.68	20241028	3870	-70.78	20240729	691	63.68	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
149	20241105	131016	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1166	-104	5	-8.19	888024357	746432	9.82	1199	1244	1162	1651	889	1270	1189.69	0.07	19783	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	528	-3.13	2.45	12	1.65	-372.00	475.00	3870	20240729	-69.87	691	20241028	68.74	3870	-69.87	20240729	691	68.74	20241028	3870	-69.87	20240729	691	68.74	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
150	20241105	121005	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	-95	5	-7.48	814821705	683763	8.99	1199	1244	1164	1651	889	1270	1191.67	0.07	26104	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	532	-3.16	2.47	12	1.51	-372.00	475.00	3870	20240729	-69.64	691	20241028	70.04	3870	-69.64	20240729	691	70.04	20241028	3870	-69.64	20240729	691	70.04	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
151	20241105	110952	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	-95	5	-7.48	747233951	626331	8.24	1199	1244	1164	1651	889	1270	1193.03	0.07	40722	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	532	-3.16	2.47	12	1.38	-372.00	475.00	3870	20240729	-69.64	691	20241028	70.04	3870	-69.64	20240729	691	70.04	20241028	3870	-69.64	20240729	691	70.04	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
152	20241105	101002	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	-94	5	-7.40	623286879	520713	6.85	1199	1244	1164	1651	889	1270	1196.99	0.07	33353	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	533	-3.16	2.48	12	1.15	-372.00	475.00	3870	20240729	-69.61	691	20241028	70.19	3870	-69.61	20240729	691	70.19	20241028	3870	-69.61	20240729	691	70.19	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
153	20241105	090957	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1217	-53	5	-4.17	212435929	178002	2.34	1199	1228	1170	1651	889	1270	1193.45	0.07	62657	1519	1394	1291	1166	1063	1457	1229	45	381	100	860	1	1	45297879	551	-3.27	2.56	12	0.39	-372.00	475.00	3870	20240729	-68.55	691	20241028	76.12	3870	-68.55	20240729	691	76.12	20241028	3870	-68.55	20240729	691	76.12	20241028	0.44	N	307870	100	45 억	29479	N	N	N	01	N
154	20241104	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	37	2	3.00	9835972502	7542850	38.22	1240	1416	1188	1602	864	1233	1304.08	0.12	-25737	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	575	-3.41	2.67	12	16.65	-372.00	475.00	3870	20240729	-67.18	691	20241028	83.79	3870	-67.18	20240729	691	83.79	20241028	3870	-67.18	20240729	691	83.79	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
155	20241104	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1278	45	2	3.65	9690795657	7428358	37.64	1240	1416	1188	1602	864	1233	1304.58	0.12	-29975	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	579	-3.44	2.69	12	16.40	-372.00	475.00	3870	20240729	-66.98	691	20241028	84.95	3870	-66.98	20240729	691	84.95	20241028	3870	-66.98	20240729	691	84.95	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
156	20241104	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	89	2	7.22	9186077367	7038076	35.66	1240	1416	1188	1602	864	1233	1305.21	0.12	-40911	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	599	-3.55	2.78	12	15.54	-372.00	475.00	3870	20240729	-65.84	691	20241028	91.32	3870	-65.84	20240729	691	91.32	20241028	3870	-65.84	20240729	691	91.32	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
157	20241104	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	50	2	4.06	8335868697	6387246	32.36	1240	1416	1188	1602	864	1233	1305.09	0.12	-15659	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	581	-3.45	2.70	12	14.10	-372.00	475.00	3870	20240729	-66.85	691	20241028	85.67	3870	-66.85	20240729	691	85.67	20241028	3870	-66.85	20240729	691	85.67	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
158	20241104	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	70	2	5.68	7649845147	5863318	29.71	1240	1416	1188	1602	864	1233	1304.71	0.12	-23563	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	590	-3.50	2.74	12	12.94	-372.00	475.00	3870	20240729	-66.33	691	20241028	88.57	3870	-66.33	20240729	691	88.57	20241028	3870	-66.33	20240729	691	88.57	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
159	20241104	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1253	20	2	1.62	2599842866	2119301	10.74	1240	1290	1188	1602	864	1233	1226.74	0.12	95420	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	568	-3.37	2.64	12	4.68	-372.00	475.00	3870	20240729	-67.62	691	20241028	81.33	3870	-67.62	20240729	691	81.33	20241028	3870	-67.62	20240729	691	81.33	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
160	20241104	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1209	-24	5	-1.95	2119394786	1727876	8.76	1240	1290	1188	1602	864	1233	1226.59	0.12	77328	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	548	-3.25	2.55	12	3.81	-372.00	475.00	3870	20240729	-68.76	691	20241028	74.96	3870	-68.76	20240729	691	74.96	20241028	3870	-68.76	20240729	691	74.96	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
161	20241104	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1257	24	2	1.95	916639865	739307	3.75	1240	1290	1209	1602	864	1233	1239.87	0.12	67249	1417	1324	1182	1089	947	1371	1136	45	369	100	830	1	1	45297879	569	-3.38	2.65	12	1.63	-372.00	475.00	3870	20240729	-67.52	691	20241028	81.91	3870	-67.52	20240729	691	81.91	20241028	3870	-67.52	20240729	691	81.91	20241028	0.35	N	307870	100	45 억	55444	N	N	N	00	N
162	20241101	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1233	252	2	25.69	23151072940	19641412	266.19	1100	1275	1040	1275	687	981	1178.62	1.59	-756725	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	559	-3.31	2.60	12	43.36	-372.00	475.00	3870	20240729	-68.14	691	20241028	78.44	3870	-68.14	20240729	691	78.44	20241028	3870	-68.14	20240729	691	78.44	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
163	20241101	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	283	2	28.85	22257825786	18917402	256.38	1100	1275	1040	1275	687	981	1176.58	1.59	-761479	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	573	-3.40	2.66	12	41.76	-372.00	475.00	3870	20240729	-67.34	691	20241028	82.92	3870	-67.34	20240729	691	82.92	20241028	3870	-67.34	20240729	691	82.92	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
164	20241101	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1194	213	2	21.71	17391168368	15023427	203.60	1100	1261	1040	1275	687	981	1157.60	1.59	-758274	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	541	-3.21	2.51	12	33.17	-372.00	475.00	3870	20240729	-69.15	691	20241028	72.79	3870	-69.15	20240729	691	72.79	20241028	3870	-69.15	20240729	691	72.79	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
165	20241101	131050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1177	196	2	19.98	15445947779	13381219	181.35	1100	1261	1040	1275	687	981	1154.30	1.59	-733544	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	533	-3.16	2.48	12	29.54	-372.00	475.00	3870	20240729	-69.59	691	20241028	70.33	3870	-69.59	20240729	691	70.33	20241028	3870	-69.59	20240729	691	70.33	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
166	20241101	121050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	149	2	15.19	11881204856	10335021	140.07	1100	1261	1040	1275	687	981	1149.61	1.59	-710657	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	512	-3.04	2.38	12	22.82	-372.00	475.00	3870	20240729	-70.80	691	20241028	63.53	3870	-70.80	20240729	691	63.53	20241028	3870	-70.80	20240729	691	63.53	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
167	20241101	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	102	2	10.40	10300176661	8912451	120.79	1100	1261	1040	1275	687	981	1155.71	1.59	-712404	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	491	-2.91	2.28	12	19.68	-372.00	475.00	3870	20240729	-72.02	691	20241028	56.73	3870	-72.02	20240729	691	56.73	20241028	3870	-72.02	20240729	691	56.73	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
168	20241101	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	140	2	14.27	8732878118	7493620	101.56	1100	1261	1040	1275	687	981	1165.38	1.59	-658260	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	508	-3.01	2.36	12	16.54	-372.00	475.00	3870	20240729	-71.03	691	20241028	62.23	3870	-71.03	20240729	691	62.23	20241028	3870	-71.03	20240729	691	62.23	20241028	0.33	N	307870	100	45 억	718709	N	N	N	00	N
169	20241101	091045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1209	228	2	23.24	3635616449	3194715	43.30	1100	1209	1040	1275	687	981	1138.01	1.59	-162550	1144	1062	899	817	654	1103	858	45	294	100	660	1	1	45297879	548	-3.25	2.55	12	7.05	-372.00	475.00	3870	20240729	-68.76	691	20241028	74.96	3870	-68.76	20240729	691	74.96	20241028	3870	-68.76	20240729	691	74.96	20241028	0.33	N	307870	100	45 억	718709	Y	N	N	00	N

70 KiB Raw Blame History

70 KiB

Raw Blame History