KissMeData/291810/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161216	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1844	-50	5	-2.64	76838799	41330	8.99	1894	1911	1842	2460	1326	1894	1859.23	0.46	-7975	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	209	-16.61	1.01	12	0.36	-111.00	1822.00	5050	20231124	-63.49	1800	20241113	2.44	4400	-58.09	20240115	1800	2.44	20241113	4420	-58.28	20231204	1800	2.44	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
3	20241129	151232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1847	-47	5	-2.48	75100968	40388	8.78	1894	1911	1842	2460	1326	1894	1859.49	0.46	-7645	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	210	-16.64	1.01	12	0.36	-111.00	1822.00	5050	20231124	-63.43	1800	20241113	2.61	4400	-58.02	20240115	1800	2.61	20241113	4420	-58.21	20231204	1800	2.61	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
4	20241129	141234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1858	-36	5	-1.90	64850357	34855	7.58	1894	1911	1842	2460	1326	1894	1860.58	0.46	-5009	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	211	-16.74	1.02	12	0.31	-111.00	1822.00	5050	20231124	-63.21	1800	20241113	3.22	4400	-57.77	20240115	1800	3.22	20241113	4420	-57.96	20231204	1800	3.22	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
5	20241129	131228	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	-37	5	-1.95	56984254	30630	6.66	1894	1911	1842	2460	1326	1894	1860.41	0.46	-5634	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	211	-16.73	1.02	12	0.27	-111.00	1822.00	5050	20231124	-63.23	1800	20241113	3.17	4400	-57.80	20240115	1800	3.17	20241113	4420	-57.99	20231204	1800	3.17	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
6	20241129	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1858	-36	5	-1.90	54196523	29129	6.33	1894	1911	1842	2460	1326	1894	1860.57	0.46	-5908	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	211	-16.74	1.02	12	0.26	-111.00	1822.00	5050	20231124	-63.21	1800	20241113	3.22	4400	-57.77	20240115	1800	3.22	20241113	4420	-57.96	20231204	1800	3.22	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
7	20241129	111233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1868	-26	5	-1.37	45691453	24572	5.34	1894	1911	1842	2460	1326	1894	1859.49	0.46	-1980	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	212	-16.83	1.03	12	0.22	-111.00	1822.00	5050	20231124	-63.01	1800	20241113	3.78	4400	-57.55	20240115	1800	3.78	20241113	4420	-57.74	20231204	1800	3.78	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
8	20241129	101225	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1843	-51	5	-2.69	36718669	19729	4.29	1894	1911	1842	2460	1326	1894	1861.15	0.46	-2154	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	209	-16.60	1.01	12	0.17	-111.00	1822.00	5050	20231124	-63.50	1800	20241113	2.39	4400	-58.11	20240115	1800	2.39	20241113	4420	-58.30	20231204	1800	2.39	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
9	20241129	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1884	-10	5	-0.53	4123719	2175	0.47	1894	1911	1884	2460	1326	1894	1895.96	0.46	-584	2444	2169	2015	1740	1586	2092	1663	57	566	500	1280	1	1	11357712	214	-16.97	1.03	12	0.02	-111.00	1822.00	5050	20231124	-62.69	1800	20241113	4.67	4400	-57.18	20240115	1800	4.67	20241113	4420	-57.38	20231204	1800	4.67	20241113	0.23	N	291810	500	56 억	52767	N	N	N	N
10	20241128	161212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	31	2	1.66	934724683	458785	1903.75	1918	2290	1861	2420	1305	1863	2037.41	0.54	-8274	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	215	-17.06	1.04	12	4.04	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	4420	-57.15	20231204	1800	5.22	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
11	20241128	151236	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1886	23	2	1.23	920868111	451439	1873.27	1918	2290	1861	2420	1305	1863	2039.85	0.54	-7755	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	214	-16.99	1.04	12	3.97	-111.00	1822.00	5050	20231124	-62.65	1800	20241113	4.78	4400	-57.14	20240115	1800	4.78	20241113	4420	-57.33	20231204	1800	4.78	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
12	20241128	141233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1904	41	2	2.20	901428797	441137	1830.52	1918	2290	1861	2420	1305	1863	2043.42	0.54	-7035	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	216	-17.15	1.05	12	3.88	-111.00	1822.00	5050	20231124	-62.30	1800	20241113	5.78	4400	-56.73	20240115	1800	5.78	20241113	4420	-56.92	20231204	1800	5.78	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
13	20241128	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1888	25	2	1.34	885954472	432948	1796.54	1918	2290	1861	2420	1305	1863	2046.33	0.54	-7090	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	214	-17.01	1.04	12	3.81	-111.00	1822.00	5050	20231124	-62.61	1800	20241113	4.89	4400	-57.09	20240115	1800	4.89	20241113	4420	-57.29	20231204	1800	4.89	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
14	20241128	121231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1890	27	2	1.45	864164091	421453	1748.84	1918	2290	1861	2420	1305	1863	2050.44	0.54	-5798	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	215	-17.03	1.04	12	3.71	-111.00	1822.00	5050	20231124	-62.57	1800	20241113	5.00	4400	-57.05	20240115	1800	5.00	20241113	4420	-57.24	20231204	1800	5.00	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
15	20241128	111234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1967	104	2	5.58	742693051	357426	1483.16	1918	2290	1861	2420	1305	1863	2077.89	0.54	-19031	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	223	-17.72	1.08	12	3.15	-111.00	1822.00	5050	20231124	-61.05	1800	20241113	9.28	4400	-55.30	20240115	1800	9.28	20241113	4420	-55.50	20231204	1800	9.28	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
16	20241128	101232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1928	65	2	3.49	19595892	10301	42.74	1918	1929	1861	2420	1305	1863	1902.33	0.54	-1140	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	219	-17.37	1.06	12	0.09	-111.00	1822.00	5050	20231124	-61.82	1800	20241113	7.11	4400	-56.18	20240115	1800	7.11	20241113	4420	-56.38	20231204	1800	7.11	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
17	20241128	091230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	53	2	2.84	8401680	4456	18.49	1918	1918	1861	2420	1305	1863	1885.48	0.54	-950	1923	1892	1861	1830	1799	1877	1815	57	557	500	1260	1	1	11357712	218	-17.26	1.05	12	0.04	-111.00	1822.00	5050	20231124	-62.06	1800	20241113	6.44	4400	-56.45	20240115	1800	6.44	20241113	4420	-56.65	20231204	1800	6.44	20241113	0.23	N	291810	500	56 억	61041	N	N	N	N
18	20241127	161159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1863	-1	5	-0.05	44599372	24044	222.07	1864	1892	1830	2420	1305	1864	1854.91	0.57	-3805	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	212	-16.78	1.02	12	0.21	-111.00	1822.00	5050	20231124	-63.11	1800	20241113	3.50	4400	-57.66	20240115	1800	3.50	20241113	4420	-57.85	20231204	1800	3.50	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
19	20241127	151223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1869	5	2	0.27	43322640	23359	215.75	1864	1892	1830	2420	1305	1864	1854.64	0.57	-3134	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	212	-16.84	1.03	12	0.21	-111.00	1822.00	5050	20231124	-62.99	1800	20241113	3.83	4400	-57.52	20240115	1800	3.83	20241113	4420	-57.71	20231204	1800	3.83	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
20	20241127	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1850	-14	5	-0.75	39339216	21223	196.02	1864	1892	1830	2420	1305	1864	1853.61	0.57	-2628	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	210	-16.67	1.02	12	0.19	-111.00	1822.00	5050	20231124	-63.37	1800	20241113	2.78	4400	-57.95	20240115	1800	2.78	20241113	4420	-58.14	20231204	1800	2.78	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
21	20241127	131212	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1845	-19	5	-1.02	29272565	15809	146.01	1864	1892	1830	2420	1305	1864	1851.64	0.57	-744	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	210	-16.62	1.01	12	0.14	-111.00	1822.00	5050	20231124	-63.47	1800	20241113	2.50	4400	-58.07	20240115	1800	2.50	20241113	4420	-58.26	20231204	1800	2.50	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
22	20241127	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1858	-6	5	-0.32	11486937	6171	57.00	1864	1892	1845	2420	1305	1864	1861.44	0.57	803	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	211	-16.74	1.02	12	0.05	-111.00	1822.00	5050	20231124	-63.21	1800	20241113	3.22	4400	-57.77	20240115	1800	3.22	20241113	4420	-57.96	20231204	1800	3.22	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
23	20241127	111221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1858	-6	5	-0.32	7412112	3978	36.74	1864	1892	1845	2420	1305	1864	1863.28	0.57	1027	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	211	-16.74	1.02	12	0.04	-111.00	1822.00	5050	20231124	-63.21	1800	20241113	3.22	4400	-57.77	20240115	1800	3.22	20241113	4420	-57.96	20231204	1800	3.22	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
24	20241127	101222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1875	11	2	0.59	6440848	3453	31.89	1864	1892	1860	2420	1305	1864	1865.29	0.57	799	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	213	-16.89	1.03	12	0.03	-111.00	1822.00	5050	20231124	-62.87	1800	20241113	4.17	4400	-57.39	20240115	1800	4.17	20241113	4420	-57.58	20231204	1800	4.17	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
25	20241127	091221	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1864	0	3	0.00	2137964	1146	10.58	1864	1892	1864	2420	1305	1864	1865.59	0.57	-36	1994	1928	1864	1798	1734	1897	1767	57	556	500	1260	1	1	11357712	212	-16.79	1.02	12	0.01	-111.00	1822.00	5050	20231124	-63.09	1800	20241113	3.56	4400	-57.64	20240115	1800	3.56	20241113	4420	-57.83	20231204	1800	3.56	20241113	0.23	N	291810	500	56 억	64816	N	N	N	N
26	20241126	161201	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1864	-17	5	-0.90	20192599	10827	93.18	1891	1930	1800	2445	1317	1881	1865.02	0.58	-1285	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	212	-16.79	1.02	12	0.10	-111.00	1822.00	5050	20231124	-63.09	1800	20241126	3.56	4400	-57.64	20240115	1800	3.56	20241126	4420	-57.83	20231204	1800	3.56	20241126	0.23	N	291810	500	56 억	66101	N	N	N	N
27	20241126	151214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1872	-9	5	-0.48	19995015	10721	92.26	1891	1930	1800	2445	1317	1881	1865.03	0.58	-1179	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	213	-16.86	1.03	12	0.09	-111.00	1822.00	5050	20231124	-62.93	1800	20241126	4.00	4400	-57.45	20240115	1800	4.00	20241126	4420	-57.65	20231204	1800	4.00	20241126	0.23	N	291810	500	56 억	66101	N	N	N	N
28	20241126	141215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1878	-3	5	-0.16	19310095	10354	89.10	1891	1930	1800	2445	1317	1881	1864.99	0.58	-1280	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	213	-16.92	1.03	12	0.09	-111.00	1822.00	5050	20231124	-62.81	1800	20241126	4.33	4400	-57.32	20240115	1800	4.33	20241126	4420	-57.51	20231204	1800	4.33	20241126	0.23	N	291810	500	56 억	66101	N	N	N	N
29	20241126	131210	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1859	-22	5	-1.17	18048675	9676	83.27	1891	1930	1800	2445	1317	1881	1865.30	0.58	-1271	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	211	-16.75	1.02	12	0.09	-111.00	1822.00	5050	20231124	-63.19	1800	20241126	3.28	4400	-57.75	20240115	1800	3.28	20241126	4420	-57.94	20231204	1800	3.28	20241126	0.23	N	291810	500	56 억	66101	N	N	N	N
30	20241126	121218	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1860	-21	5	-1.12	11995959	6431	55.34	1891	1930	1800	2445	1317	1881	1865.33	0.58	-436	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	211	-16.76	1.02	12	0.06	-111.00	1822.00	5050	20231124	-63.17	1800	20241126	3.33	4400	-57.73	20240115	1800	3.33	20241126	4420	-57.92	20231204	1800	3.33	20241126	0.23	N	291810	500	56 억	66101	N	N	N	N
31	20241126	111220	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1890	9	2	0.48	11189586	5999	51.63	1891	1930	1800	2445	1317	1881	1865.24	0.58	-504	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	215	-17.03	1.04	12	0.05	-111.00	1822.00	5050	20231124	-62.57	1800	20241126	5.00	4400	-57.05	20240115	1800	5.00	20241126	4420	-57.24	20231204	1800	5.00	20241126	0.23	N	291810	500	56 억	66101	N	N	N	N
32	20241126	101230	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1882	1	2	0.05	1965270	1036	8.92	1891	1930	1882	2445	1317	1881	1896.98	0.58	-197	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	214	-16.95	1.03	12	0.01	-111.00	1822.00	5050	20231124	-62.73	1800	20241113	4.56	4400	-57.23	20240115	1800	4.56	20241113	4420	-57.42	20231204	1800	4.56	20241113	0.23	N	291810	500	56 억	66101	N	N	N	N
33	20241126	091218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1891	10	2	0.53	689336	361	3.11	1891	1930	1891	2445	1317	1881	1909.52	0.58	-83	1977	1928	1899	1850	1821	1914	1836	57	564	500	1270	1	1	11357712	215	-17.04	1.04	12	0.00	-111.00	1822.00	5050	20231124	-62.55	1800	20241113	5.06	4400	-57.02	20240115	1800	5.06	20241113	4420	-57.22	20231204	1800	5.06	20241113	0.23	N	291810	500	56 억	66101	N	N	N	N
34	20241125	161146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1881	-13	5	-0.69	21812766	11531	142.96	1913	1948	1870	2460	1326	1894	1891.90	0.58	550	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	214	-16.95	1.03	12	0.10	-111.00	1822.00	5050	20231124	-62.75	1800	20241113	4.50	4400	-57.25	20240115	1800	4.50	20241113	4420	-57.44	20231204	1800	4.50	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
35	20241125	151210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1881	-13	5	-0.69	20864599	11027	136.71	1913	1948	1870	2460	1326	1894	1892.14	0.58	661	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	214	-16.95	1.03	12	0.10	-111.00	1822.00	5050	20231124	-62.75	1800	20241113	4.50	4400	-57.25	20240115	1800	4.50	20241113	4420	-57.44	20231204	1800	4.50	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
36	20241125	141207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	1	2	0.05	16924734	8933	110.75	1913	1948	1870	2460	1326	1894	1894.63	0.58	-327	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	215	-17.07	1.04	12	0.08	-111.00	1822.00	5050	20231124	-62.48	1800	20241113	5.28	4400	-56.93	20240115	1800	5.28	20241113	4420	-57.13	20231204	1800	5.28	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
37	20241125	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1895	1	2	0.05	16530414	8724	108.16	1913	1948	1870	2460	1326	1894	1894.82	0.58	-327	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	215	-17.07	1.04	12	0.08	-111.00	1822.00	5050	20231124	-62.48	1800	20241113	5.28	4400	-56.93	20240115	1800	5.28	20241113	4420	-57.13	20231204	1800	5.28	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
38	20241125	121213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	0	3	0.00	12675619	6690	82.94	1913	1948	1870	2460	1326	1894	1894.71	0.58	-323	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	215	-17.06	1.04	12	0.06	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	4420	-57.15	20231204	1800	5.22	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
39	20241125	111206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1880	-14	5	-0.74	11096804	5854	72.58	1913	1948	1870	2460	1326	1894	1895.59	0.58	-321	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	214	-16.94	1.03	12	0.05	-111.00	1822.00	5050	20231124	-62.77	1800	20241113	4.44	4400	-57.27	20240115	1800	4.44	20241113	4420	-57.47	20231204	1800	4.44	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
40	20241125	101150	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1885	-9	5	-0.48	9505711	5009	62.10	1913	1948	1870	2460	1326	1894	1897.73	0.58	-465	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	214	-16.98	1.03	12	0.04	-111.00	1822.00	5050	20231124	-62.67	1800	20241113	4.72	4400	-57.16	20240115	1800	4.72	20241113	4420	-57.35	20231204	1800	4.72	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
41	20241125	091153	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1877	-17	5	-0.90	5974796	3136	38.88	1913	1948	1870	2460	1326	1894	1905.23	0.58	-875	1970	1932	1893	1855	1816	1951	1874	57	566	500	1280	1	1	11357712	213	-16.91	1.03	12	0.03	-111.00	1822.00	5050	20231124	-62.83	1800	20241113	4.28	4400	-57.34	20240115	1800	4.28	20241113	4420	-57.53	20231204	1800	4.28	20241113	0.27	N	291810	500	56 억	65551	N	N	N	N
42	20241122	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	2	2	0.11	15114822	8066	88.04	1861	1931	1854	2455	1325	1892	1873.89	0.57	567	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	215	-17.06	1.04	12	0.07	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	5050	-62.50	20231124	1800	5.22	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
43	20241122	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	2	2	0.11	14794736	7897	86.19	1861	1931	1854	2455	1325	1892	1873.46	0.57	575	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	215	-17.06	1.04	12	0.07	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	5050	-62.50	20231124	1800	5.22	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
44	20241122	141103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1882	-10	5	-0.53	13485392	7203	78.62	1861	1931	1854	2455	1325	1892	1872.19	0.57	575	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	214	-16.95	1.03	12	0.06	-111.00	1822.00	5050	20231124	-62.73	1800	20241113	4.56	4400	-57.23	20240115	1800	4.56	20241113	5050	-62.73	20231124	1800	4.56	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
45	20241122	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1882	-10	5	-0.53	10487323	5610	61.23	1861	1931	1854	2455	1325	1892	1869.40	0.57	575	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	214	-16.95	1.03	12	0.05	-111.00	1822.00	5050	20231124	-62.73	1800	20241113	4.56	4400	-57.23	20240115	1800	4.56	20241113	5050	-62.73	20231124	1800	4.56	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
46	20241122	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1892	0	3	0.00	9657230	5169	56.42	1861	1931	1854	2455	1325	1892	1868.30	0.57	580	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	215	-17.05	1.04	12	0.05	-111.00	1822.00	5050	20231124	-62.53	1800	20241113	5.11	4400	-57.00	20240115	1800	5.11	20241113	5050	-62.53	20231124	1800	5.11	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
47	20241122	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	2	2	0.11	9643974	5162	56.34	1861	1931	1854	2455	1325	1892	1868.26	0.57	580	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	215	-17.06	1.04	12	0.05	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	5050	-62.50	20231124	1800	5.22	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
48	20241122	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1908	16	2	0.85	8301398	4449	48.56	1861	1931	1854	2455	1325	1892	1865.90	0.57	581	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	217	-17.19	1.05	12	0.04	-111.00	1822.00	5050	20231124	-62.22	1800	20241113	6.00	4400	-56.64	20240115	1800	6.00	20241113	5050	-62.22	20231124	1800	6.00	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
49	20241122	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1875	-17	5	-0.90	6252605	3361	36.68	1861	1875	1854	2455	1325	1892	1860.34	0.57	586	2009	1950	1915	1856	1821	1933	1839	57	563	500	1280	1	1	11357712	213	-16.89	1.03	12	0.03	-111.00	1822.00	5050	20231124	-62.87	1800	20241113	4.17	4400	-57.39	20240115	1800	4.17	20241113	5050	-62.87	20231124	1800	4.17	20241113	0.27	N	291810	500	56 억	64984	N	N	N	N
50	20241121	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1892	-25	5	-1.30	17448522	9162	166.73	1974	1974	1880	2490	1342	1917	1904.44	0.58	-968	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	215	-17.05	1.04	12	0.08	-111.00	1822.00	5050	20231124	-62.53	1800	20241113	5.11	4400	-57.00	20240115	1800	5.11	20241113	5050	-62.53	20231124	1800	5.11	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
51	20241121	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1899	-18	5	-0.94	16526443	8675	157.87	1974	1974	1880	2490	1342	1917	1905.07	0.58	-481	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	216	-17.11	1.04	12	0.08	-111.00	1822.00	5050	20231124	-62.40	1800	20241113	5.50	4400	-56.84	20240115	1800	5.50	20241113	5050	-62.40	20231124	1800	5.50	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
52	20241121	141113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-17	5	-0.89	16431507	8625	156.96	1974	1974	1880	2490	1342	1917	1905.10	0.58	-476	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	216	-17.12	1.04	12	0.08	-111.00	1822.00	5050	20231124	-62.38	1800	20241113	5.56	4400	-56.82	20240115	1800	5.56	20241113	5050	-62.38	20231124	1800	5.56	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
53	20241121	131106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1907	-10	5	-0.52	13380053	7019	127.73	1974	1974	1880	2490	1342	1917	1906.26	0.58	-46	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	217	-17.18	1.05	12	0.06	-111.00	1822.00	5050	20231124	-62.24	1800	20241113	5.94	4400	-56.66	20240115	1800	5.94	20241113	5050	-62.24	20231124	1800	5.94	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
54	20241121	121107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-17	5	-0.89	13176616	6912	125.79	1974	1974	1880	2490	1342	1917	1906.34	0.58	-118	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	216	-17.12	1.04	12	0.06	-111.00	1822.00	5050	20231124	-62.38	1800	20241113	5.56	4400	-56.82	20240115	1800	5.56	20241113	5050	-62.38	20231124	1800	5.56	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
55	20241121	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	-17	5	-0.89	9792716	5131	93.38	1974	1974	1880	2490	1342	1917	1908.54	0.58	-45	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	216	-17.12	1.04	12	0.05	-111.00	1822.00	5050	20231124	-62.38	1800	20241113	5.56	4400	-56.82	20240115	1800	5.56	20241113	5050	-62.38	20231124	1800	5.56	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
56	20241121	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	3	2	0.16	5556996	2902	52.81	1974	1974	1880	2490	1342	1917	1914.88	0.58	46	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	218	-17.30	1.05	12	0.03	-111.00	1822.00	5050	20231124	-61.98	1800	20241113	6.67	4400	-56.36	20240115	1800	6.67	20241113	5050	-61.98	20231124	1800	6.67	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
57	20241121	091111	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1971	54	2	2.82	2082410	1055	19.20	1974	1974	1971	2490	1342	1917	1973.85	0.58	-225	2005	1960	1920	1875	1835	1941	1856	57	573	500	1300	1	1	11357712	224	-17.76	1.08	12	0.01	-111.00	1822.00	5050	20231124	-60.97	1800	20241113	9.50	4400	-55.20	20240115	1800	9.50	20241113	5050	-60.97	20231124	1800	9.50	20241113	0.29	N	291810	500	56 억	65915	N	N	N	N
58	20241120	161101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	-22	5	-1.13	10519164	5495	15.35	1939	1965	1880	2520	1358	1939	1914.32	0.58	190	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	218	-17.27	1.05	12	0.05	-111.00	1822.00	5050	20231124	-62.04	1800	20241113	6.50	4400	-56.43	20240115	1800	6.50	20241113	5050	-62.04	20231124	1800	6.50	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
59	20241120	151116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1917	-22	5	-1.13	9204163	4809	13.43	1939	1965	1880	2520	1358	1939	1913.95	0.58	312	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	218	-17.27	1.05	12	0.04	-111.00	1822.00	5050	20231124	-62.04	1800	20241113	6.50	4400	-56.43	20240115	1800	6.50	20241113	5050	-62.04	20231124	1800	6.50	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
60	20241120	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	-23	5	-1.19	6409444	3351	9.36	1939	1965	1880	2520	1358	1939	1912.70	0.58	311	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	218	-17.26	1.05	12	0.03	-111.00	1822.00	5050	20231124	-62.06	1800	20241113	6.44	4400	-56.45	20240115	1800	6.44	20241113	5050	-62.06	20231124	1800	6.44	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
61	20241120	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	-9	5	-0.46	6175236	3229	9.02	1939	1965	1880	2520	1358	1939	1912.43	0.58	311	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	219	-17.39	1.06	12	0.03	-111.00	1822.00	5050	20231124	-61.78	1800	20241113	7.22	4400	-56.14	20240115	1800	7.22	20241113	5050	-61.78	20231124	1800	7.22	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
62	20241120	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1916	-23	5	-1.19	4843915	2534	7.08	1939	1965	1880	2520	1358	1939	1911.57	0.58	226	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	218	-17.26	1.05	12	0.02	-111.00	1822.00	5050	20231124	-62.06	1800	20241113	6.44	4400	-56.45	20240115	1800	6.44	20241113	5050	-62.06	20231124	1800	6.44	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
63	20241120	111121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1930	-9	5	-0.46	4464122	2336	6.53	1939	1965	1880	2520	1358	1939	1911.01	0.58	220	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	219	-17.39	1.06	12	0.02	-111.00	1822.00	5050	20231124	-61.78	1800	20241113	7.22	4400	-56.14	20240115	1800	7.22	20241113	5050	-61.78	20231124	1800	7.22	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
64	20241120	101119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1920	-19	5	-0.98	3792158	1986	5.55	1939	1939	1880	2520	1358	1939	1909.45	0.58	175	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	218	-17.30	1.05	12	0.02	-111.00	1822.00	5050	20231124	-61.98	1800	20241113	6.67	4400	-56.36	20240115	1800	6.67	20241113	5050	-61.98	20231124	1800	6.67	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
65	20241120	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1913	-26	5	-1.34	2628010	1379	3.85	1939	1939	1880	2520	1358	1939	1905.74	0.58	-61	2009	1973	1903	1867	1797	1992	1886	57	581	500	1310	1	1	11357712	217	-17.23	1.05	12	0.01	-111.00	1822.00	5050	20231124	-62.12	1800	20241113	6.28	4400	-56.52	20240115	1800	6.28	20241113	5050	-62.12	20231124	1800	6.28	20241113	0.31	N	291810	500	56 억	65688	N	N	N	N
66	20241119	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1939	45	2	2.38	67512346	35797	211.18	1838	1939	1833	2460	1326	1894	1885.98	0.53	5903	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	220	-17.47	1.06	12	0.32	-111.00	1822.00	5050	20231124	-61.60	1800	20241113	7.72	4400	-55.93	20240115	1800	7.72	20241113	5050	-61.60	20231124	1800	7.72	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
67	20241119	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1899	5	2	0.26	64099279	34015	200.67	1838	1921	1833	2460	1326	1894	1884.44	0.53	6507	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	216	-17.11	1.04	12	0.30	-111.00	1822.00	5050	20231124	-62.40	1800	20241113	5.50	4400	-56.84	20240115	1800	5.50	20241113	5050	-62.40	20231124	1800	5.50	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
68	20241119	141033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	0	3	0.00	60475531	32099	189.36	1838	1921	1833	2460	1326	1894	1884.03	0.53	5316	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	215	-17.06	1.04	12	0.28	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	5050	-62.50	20231124	1800	5.22	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
69	20241119	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1909	15	2	0.79	40608300	21658	127.77	1838	1921	1833	2460	1326	1894	1874.98	0.53	5359	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	217	-17.20	1.05	12	0.19	-111.00	1822.00	5050	20231124	-62.20	1800	20241113	6.06	4400	-56.61	20240115	1800	6.06	20241113	5050	-62.20	20231124	1800	6.06	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
70	20241119	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1907	13	2	0.69	36833469	19681	116.11	1838	1921	1833	2460	1326	1894	1871.52	0.53	5438	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	217	-17.18	1.05	12	0.17	-111.00	1822.00	5050	20231124	-62.24	1800	20241113	5.94	4400	-56.66	20240115	1800	5.94	20241113	5050	-62.24	20231124	1800	5.94	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
71	20241119	111034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	6	2	0.32	35860477	19169	113.08	1838	1921	1833	2460	1326	1894	1870.75	0.53	5443	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	216	-17.12	1.04	12	0.17	-111.00	1822.00	5050	20231124	-62.38	1800	20241113	5.56	4400	-56.82	20240115	1800	5.56	20241113	5050	-62.38	20231124	1800	5.56	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
72	20241119	101059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1900	6	2	0.32	35221552	18834	111.11	1838	1921	1833	2460	1326	1894	1870.10	0.53	5520	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	216	-17.12	1.04	12	0.17	-111.00	1822.00	5050	20231124	-62.38	1800	20241113	5.56	4400	-56.82	20240115	1800	5.56	20241113	5050	-62.38	20231124	1800	5.56	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
73	20241119	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1846	-48	5	-2.53	13557186	7375	43.51	1838	1894	1833	2460	1326	1894	1838.26	0.53	1582	1918	1905	1882	1869	1846	1912	1876	57	566	500	1280	1	1	11357712	210	-16.63	1.01	12	0.06	-111.00	1822.00	5050	20231124	-63.45	1800	20241113	2.56	4400	-58.05	20240115	1800	2.56	20241113	5050	-63.45	20231124	1800	2.56	20241113	0.32	N	291810	500	56 억	59785	N	N	N	N
74	20241118	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	28	2	1.50	31641862	16901	77.93	1866	1895	1859	2425	1307	1866	1872.19	0.51	1343	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	215	-17.06	1.04	12	0.15	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	5050	-62.50	20231124	1800	5.22	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
75	20241118	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1871	5	2	0.27	28420775	15199	70.08	1866	1895	1859	2425	1307	1866	1869.91	0.51	1543	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	213	-16.86	1.03	12	0.13	-111.00	1822.00	5050	20231124	-62.95	1800	20241113	3.94	4400	-57.48	20240115	1800	3.94	20241113	5050	-62.95	20231124	1800	3.94	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
76	20241118	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1879	13	2	0.70	25074213	13406	61.82	1866	1895	1859	2425	1307	1866	1870.37	0.51	1561	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	213	-16.93	1.03	12	0.12	-111.00	1822.00	5050	20231124	-62.79	1800	20241113	4.39	4400	-57.30	20240115	1800	4.39	20241113	5050	-62.79	20231124	1800	4.39	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
77	20241118	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1879	13	2	0.70	23393953	12508	57.68	1866	1895	1859	2425	1307	1866	1870.32	0.51	1774	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	213	-16.93	1.03	12	0.11	-111.00	1822.00	5050	20231124	-62.79	1800	20241113	4.39	4400	-57.30	20240115	1800	4.39	20241113	5050	-62.79	20231124	1800	4.39	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
78	20241118	121033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	1	2	0.05	21146810	11304	52.12	1866	1895	1859	2425	1307	1866	1870.74	0.51	1618	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	212	-16.82	1.02	12	0.10	-111.00	1822.00	5050	20231124	-63.03	1800	20241113	3.72	4400	-57.57	20240115	1800	3.72	20241113	5050	-63.03	20231124	1800	3.72	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
79	20241118	111033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1884	18	2	0.96	14913963	7970	36.75	1866	1895	1859	2425	1307	1866	1871.26	0.51	-481	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	214	-16.97	1.03	12	0.07	-111.00	1822.00	5050	20231124	-62.69	1800	20241113	4.67	4400	-57.18	20240115	1800	4.67	20241113	5050	-62.69	20231124	1800	4.67	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
80	20241118	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1894	28	2	1.50	12671323	6780	31.26	1866	1895	1859	2425	1307	1866	1868.93	0.51	-448	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	215	-17.06	1.04	12	0.06	-111.00	1822.00	5050	20231124	-62.50	1800	20241113	5.22	4400	-56.95	20240115	1800	5.22	20241113	5050	-62.50	20231124	1800	5.22	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
81	20241118	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1867	1	2	0.05	5453271	2919	13.46	1866	1895	1866	2425	1307	1866	1868.20	0.51	-205	1923	1894	1850	1821	1777	1909	1836	57	559	500	1260	1	1	11357712	212	-16.82	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.03	1800	20241113	3.72	4400	-57.57	20240115	1800	3.72	20241113	5050	-63.03	20231124	1800	3.72	20241113	0.32	N	291810	500	56 억	58442	N	N	N	N
82	20241115	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1866	41	2	2.25	39506962	21653	182.39	1806	1879	1806	2370	1278	1825	1824.55	0.50	1662	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	212	-16.81	1.02	12	0.19	-111.00	1822.00	5050	20231124	-63.05	1800	20241113	3.67	4400	-57.59	20240115	1800	3.67	20241113	5050	-63.05	20231124	1800	3.67	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
83	20241115	151133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1829	4	2	0.22	36725075	20145	169.68	1806	1879	1806	2370	1278	1825	1823.04	0.50	1668	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	208	-16.48	1.00	12	0.18	-111.00	1822.00	5050	20231124	-63.78	1800	20241113	1.61	4400	-58.43	20240115	1800	1.61	20241113	5050	-63.78	20231124	1800	1.61	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
84	20241115	141119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1840	15	2	0.82	35343779	19390	163.33	1806	1879	1806	2370	1278	1825	1822.78	0.50	1668	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	209	-16.58	1.01	12	0.17	-111.00	1822.00	5050	20231124	-63.56	1800	20241113	2.22	4400	-58.18	20240115	1800	2.22	20241113	5050	-63.56	20231124	1800	2.22	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
85	20241115	131118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1829	4	2	0.22	30310495	16639	140.15	1806	1879	1806	2370	1278	1825	1821.65	0.50	1718	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	208	-16.48	1.00	12	0.15	-111.00	1822.00	5050	20231124	-63.78	1800	20241113	1.61	4400	-58.43	20240115	1800	1.61	20241113	5050	-63.78	20231124	1800	1.61	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
86	20241115	121119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1824	-1	5	-0.05	21624209	11875	100.03	1806	1879	1806	2370	1278	1825	1820.99	0.50	829	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	207	-16.43	1.00	12	0.10	-111.00	1822.00	5050	20231124	-63.88	1800	20241113	1.33	4400	-58.55	20240115	1800	1.33	20241113	5050	-63.88	20231124	1800	1.33	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
87	20241115	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1823	-2	5	-0.11	13483332	7411	62.42	1806	1879	1806	2370	1278	1825	1819.37	0.50	829	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	207	-16.42	1.00	12	0.07	-111.00	1822.00	5050	20231124	-63.90	1800	20241113	1.28	4400	-58.57	20240115	1800	1.28	20241113	5050	-63.90	20231124	1800	1.28	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
88	20241115	101052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1823	-2	5	-0.11	10958211	6024	50.74	1806	1879	1806	2370	1278	1825	1819.09	0.50	1049	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	207	-16.42	1.00	12	0.05	-111.00	1822.00	5050	20231124	-63.90	1800	20241113	1.28	4400	-58.57	20240115	1800	1.28	20241113	5050	-63.90	20231124	1800	1.28	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
89	20241115	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1873	48	2	2.63	1088546	597	5.03	1806	1879	1806	2370	1278	1825	1823.36	0.50	76	1935	1880	1845	1790	1755	1862	1772	57	545	500	1240	1	1	11357712	213	-16.87	1.03	12	0.01	-111.00	1822.00	5050	20231124	-62.91	1800	20241113	4.06	4400	-57.43	20240115	1800	4.06	20241113	5050	-62.91	20231124	1800	4.06	20241113	0.32	N	291810	500	56 억	56780	N	N	N	N
90	20241114	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1825	-21	5	-1.14	21007468	11375	62.64	1849	1900	1810	2395	1293	1846	1846.81	0.50	-118	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	207	-16.44	1.00	12	0.10	-111.00	1822.00	5050	20231124	-63.86	1800	20241113	1.39	4400	-58.52	20240115	1800	1.39	20241113	5050	-63.86	20231124	1800	1.39	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
91	20241114	151053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1849	3	2	0.16	15429127	8331	45.88	1849	1900	1810	2395	1293	1846	1852.01	0.50	413	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	210	-16.66	1.01	12	0.07	-111.00	1822.00	5050	20231124	-63.39	1800	20241113	2.72	4400	-57.98	20240115	1800	2.72	20241113	5050	-63.39	20231124	1800	2.72	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
92	20241114	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1884	38	2	2.06	12307433	6645	36.59	1849	1900	1810	2395	1293	1846	1852.13	0.50	457	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	214	-16.97	1.03	12	0.06	-111.00	1822.00	5050	20231124	-62.69	1800	20241113	4.67	4400	-57.18	20240115	1800	4.67	20241113	5050	-62.69	20231124	1800	4.67	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
93	20241114	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1856	10	2	0.54	6073100	3281	18.07	1849	1900	1810	2395	1293	1846	1850.99	0.50	480	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	211	-16.72	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.25	1800	20241113	3.11	4400	-57.82	20240115	1800	3.11	20241113	5050	-63.25	20231124	1800	3.11	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
94	20241114	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1857	11	2	0.60	4357099	2354	12.96	1849	1900	1810	2395	1293	1846	1850.93	0.50	537	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	211	-16.73	1.02	12	0.02	-111.00	1822.00	5050	20231124	-63.23	1800	20241113	3.17	4400	-57.80	20240115	1800	3.17	20241113	5050	-63.23	20231124	1800	3.17	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
95	20241114	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1853	7	2	0.38	999105	541	2.98	1849	1900	1810	2395	1293	1846	1846.77	0.50	37	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	210	-16.69	1.02	12	0.00	-111.00	1822.00	5050	20231124	-63.31	1800	20241113	2.94	4400	-57.89	20240115	1800	2.94	20241113	5050	-63.31	20231124	1800	2.94	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
96	20241114	101102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1810	-36	5	-1.95	122005	67	0.37	1849	1849	1810	2395	1293	1846	1820.97	0.50	0	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	206	-16.31	0.99	12	0.00	-111.00	1822.00	5050	20231124	-64.16	1800	20241113	0.56	4400	-58.86	20240115	1800	0.56	20241113	5050	-64.16	20231124	1800	0.56	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
97	20241114	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1846	0	3	0.00	0	0	0.00	0	0	0	2395	1293	1846	0.00	0.50	0	1952	1898	1849	1795	1746	1926	1823	57	549	500	1250	1	1	11357712	210	-16.63	1.01	12	0.00	-111.00	1822.00	5050	20231124	-63.45	1800	20241113	2.56	4400	-58.05	20240115	1800	2.56	20241113	5050	-63.45	20231124	1800	2.56	20241113	0.36	N	291810	500	56 억	56389	N	N	N	N
98	20241113	160710	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1846	-6	5	-0.32	33314353	18160	33.07	1800	1903	1800	2405	1297	1852	1834.49	0.49	1114	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	210	-16.63	1.01	12	0.16	-111.00	1822.00	5050	20231124	-63.45	1800	20241113	2.56	4400	-58.05	20240115	1800	2.56	20241113	5050	-63.45	20231124	1800	2.56	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
99	20241113	150744	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1821	-31	5	-1.67	26559586	14441	26.30	1800	1903	1800	2405	1297	1852	1839.18	0.49	1266	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	207	-16.41	1.00	12	0.13	-111.00	1822.00	5050	20231124	-63.94	1800	20241113	1.17	4400	-58.61	20240115	1800	1.17	20241113	5050	-63.94	20231124	1800	1.17	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
100	20241113	140739	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1845	-7	5	-0.38	19885414	10793	19.66	1800	1903	1800	2405	1297	1852	1842.44	0.49	1245	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	210	-16.62	1.01	12	0.10	-111.00	1822.00	5050	20231124	-63.47	1800	20241113	2.50	4400	-58.07	20240115	1800	2.50	20241113	5050	-63.47	20231124	1800	2.50	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
101	20241113	130743	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1834	-18	5	-0.97	13778877	7503	13.66	1800	1863	1800	2405	1297	1852	1836.45	0.49	1277	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	208	-16.52	1.01	12	0.07	-111.00	1822.00	5050	20231124	-63.68	1800	20241113	1.89	4400	-58.32	20240115	1800	1.89	20241113	5050	-63.68	20231124	1800	1.89	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
102	20241113	120732	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1856	4	2	0.22	6279593	3446	6.28	1800	1857	1800	2405	1297	1852	1822.28	0.49	746	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	211	-16.72	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.25	1800	20241113	3.11	4400	-57.82	20240115	1800	3.11	20241113	5050	-63.25	20231124	1800	3.11	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
103	20241113	110730	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1856	4	2	0.22	6251753	3431	6.25	1800	1857	1800	2405	1297	1852	1822.14	0.49	746	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	211	-16.72	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.25	1800	20241113	3.11	4400	-57.82	20240115	1800	3.11	20241113	5050	-63.25	20231124	1800	3.11	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
104	20241113	100731	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1857	5	2	0.27	5491413	3020	5.50	1800	1857	1800	2405	1297	1852	1818.35	0.49	776	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	211	-16.73	1.02	12	0.03	-111.00	1822.00	5050	20231124	-63.23	1800	20241113	3.17	4400	-57.80	20240115	1800	3.17	20241113	5050	-63.23	20231124	1800	3.17	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
105	20241113	090721	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1811	-41	5	-2.21	1517672	836	1.52	1800	1852	1800	2405	1297	1852	1815.40	0.49	265	1993	1922	1887	1816	1781	1905	1799	57	553	500	1250	1	1	11357712	206	-16.32	0.99	12	0.01	-111.00	1822.00	5050	20231124	-64.14	1800	20241113	0.61	4400	-58.84	20240115	1800	0.61	20241113	5050	-64.14	20231124	1800	0.61	20241113	0.41	N	291810	500	56 억	55275	N	N	N	N
106	20241112	161006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1852	-50	5	-2.63	102547689	54845	228.51	1903	1958	1852	2470	1332	1902	1869.82	0.53	-4730	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	210	-16.68	1.02	12	0.48	-111.00	1822.00	5050	20231124	-63.33	1852	20241112	0.00	4400	-57.91	20240115	1852	0.00	20241112	5050	-63.33	20231124	1852	0.00	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
107	20241112	151016	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1855	-47	5	-2.47	100306269	53635	223.47	1903	1958	1855	2470	1332	1902	1870.16	0.53	-4425	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	211	-16.71	1.02	12	0.47	-111.00	1822.00	5050	20231124	-63.27	1855	20241112	0.00	4400	-57.84	20240115	1855	0.00	20241112	5050	-63.27	20231124	1855	0.00	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
108	20241112	141021	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1855	-47	5	-2.47	91377851	48822	203.42	1903	1958	1855	2470	1332	1902	1871.65	0.53	-3796	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	211	-16.71	1.02	12	0.43	-111.00	1822.00	5050	20231124	-63.27	1855	20241112	0.00	4400	-57.84	20240115	1855	0.00	20241112	5050	-63.27	20231124	1855	0.00	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
109	20241112	131025	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1863	-39	5	-2.05	72393416	38596	160.81	1903	1958	1855	2470	1332	1902	1875.67	0.53	-2739	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	212	-16.78	1.02	12	0.34	-111.00	1822.00	5050	20231124	-63.11	1855	20241112	0.43	4400	-57.66	20240115	1855	0.43	20241112	5050	-63.11	20231124	1855	0.43	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
110	20241112	121017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1857	-45	5	-2.37	68773593	36651	152.71	1903	1958	1855	2470	1332	1902	1876.45	0.53	-3150	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	211	-16.73	1.02	12	0.32	-111.00	1822.00	5050	20231124	-63.23	1855	20241112	0.11	4400	-57.80	20240115	1855	0.11	20241112	5050	-63.23	20231124	1855	0.11	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
111	20241112	111012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1857	-45	5	-2.37	57970097	30835	128.47	1903	1958	1855	2470	1332	1902	1880.01	0.53	-2901	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	211	-16.73	1.02	12	0.27	-111.00	1822.00	5050	20231124	-63.23	1855	20241112	0.11	4400	-57.80	20240115	1855	0.11	20241112	5050	-63.23	20231124	1855	0.11	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
112	20241112	101012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1872	-30	5	-1.58	36229117	19235	80.14	1903	1958	1855	2470	1332	1902	1883.50	0.53	-3634	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	213	-16.86	1.03	12	0.17	-111.00	1822.00	5050	20231124	-62.93	1855	20241112	0.92	4400	-57.45	20240115	1855	0.92	20241112	5050	-62.93	20231124	1855	0.92	20241112	0.43	N	291810	500	56 억	60005	N	N	N	N
113	20241112	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1906	4	2	0.21	5843879	3053	12.72	1903	1958	1903	2470	1332	1902	1914.14	0.53	69	2126	2014	1958	1846	1790	1986	1818	57	568	500	1290	1	1	11357712	216	-17.17	1.05	12	0.03	-111.00	1822.00	5050	20231124	-62.26	1900	20240805	0.32	4400	-56.68	20240115	1900	0.32	20240805	5050	-62.26	20231124	1900	0.32	20240805	0.43	N	291810	500	56 억	60005	N	N	N	N
114	20241111	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1902	-108	5	-5.37	47485522	24001	161.97	2010	2070	1902	2610	1410	2010	1978.50	0.59	-6959	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	1	1	11357712	216	-17.14	1.04	12	0.21	-111.00	1822.00	5050	20231124	-62.34	1900	20240805	0.11	4400	-56.77	20240115	1900	0.11	20240805	5050	-62.34	20231124	1900	0.11	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
115	20241111	151033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1975	-35	5	-1.74	33775235	16860	113.78	2010	2070	1975	2610	1410	2010	2003.28	0.59	-6245	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	1	1	11357712	224	-17.79	1.08	12	0.15	-111.00	1822.00	5050	20231124	-60.89	1900	20240805	3.95	4400	-55.11	20240115	1900	3.95	20240805	5050	-60.89	20231124	1900	3.95	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
116	20241111	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1989	-21	5	-1.04	28549970	14225	96.00	2010	2070	1989	2610	1410	2010	2007.03	0.59	-4085	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	1	1	11357712	226	-17.92	1.09	12	0.13	-111.00	1822.00	5050	20231124	-60.61	1900	20240805	4.68	4400	-54.80	20240115	1900	4.68	20240805	5050	-60.61	20231124	1900	4.68	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
117	20241111	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2005	-5	5	-0.25	19308670	9598	64.77	2010	2070	2000	2610	1410	2010	2011.74	0.59	-1020	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	5	1	11357712	228	-18.06	1.10	12	0.08	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
118	20241111	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2005	-5	5	-0.25	18147775	9019	60.87	2010	2070	2000	2610	1410	2010	2012.17	0.59	-1020	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	5	1	11357712	228	-18.06	1.10	12	0.08	-111.00	1822.00	5050	20231124	-60.30	1900	20240805	5.53	4400	-54.43	20240115	1900	5.53	20240805	5050	-60.30	20231124	1900	5.53	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
119	20241111	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	10	2	0.50	12848270	6395	43.16	2010	2070	2000	2610	1410	2010	2009.11	0.59	-1031	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	5	1	11357712	229	-18.20	1.11	12	0.06	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
120	20241111	101004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	10	2	0.50	6804995	3385	22.84	2010	2070	2000	2610	1410	2010	2010.34	0.59	-147	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	5	1	11357712	229	-18.20	1.11	12	0.03	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
121	20241111	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2025	15	2	0.75	1208455	594	4.01	2010	2070	2010	2610	1410	2010	2034.44	0.59	-105	2113	2061	2033	1981	1953	2087	2007	57	600	500	1360	5	1	11357712	230	-18.24	1.11	12	0.01	-111.00	1822.00	5050	20231124	-59.90	1900	20240805	6.58	4400	-53.98	20240115	1900	6.58	20240805	5050	-59.90	20231124	1900	6.58	20240805	0.43	N	291810	500	56 억	66681	N	N	N	N
122	20241108	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2010	-40	5	-1.95	30134485	14818	87.45	2005	2085	2005	2665	1435	2050	2033.64	0.59	-553	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	228	-18.11	1.10	12	0.13	-111.00	1822.00	5050	20231124	-60.20	1900	20240805	5.79	4400	-54.32	20240115	1900	5.79	20240805	5050	-60.20	20231124	1900	5.79	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
123	20241108	151005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2035	-15	5	-0.73	28172710	13845	81.71	2005	2085	2005	2665	1435	2050	2034.87	0.59	-462	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	231	-18.33	1.12	12	0.12	-111.00	1822.00	5050	20231124	-59.70	1900	20240805	7.11	4400	-53.75	20240115	1900	7.11	20240805	5050	-59.70	20231124	1900	7.11	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
124	20241108	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	-10	5	-0.49	25414125	12492	73.72	2005	2085	2005	2665	1435	2050	2034.43	0.59	736	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	232	-18.38	1.12	12	0.11	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
125	20241108	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	-10	5	-0.49	21491055	10569	62.37	2005	2085	2005	2665	1435	2050	2033.40	0.59	736	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	232	-18.38	1.12	12	0.09	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
126	20241108	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	-10	5	-0.49	15996525	7881	46.51	2005	2085	2005	2665	1435	2050	2029.76	0.59	777	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	232	-18.38	1.12	12	0.07	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
127	20241108	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	-5	5	-0.24	15582115	7678	45.31	2005	2085	2005	2665	1435	2050	2029.45	0.59	777	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	232	-18.42	1.12	12	0.07	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
128	20241108	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	-5	5	-0.24	13225810	6524	38.50	2005	2085	2005	2665	1435	2050	2027.25	0.59	777	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	232	-18.42	1.12	12	0.06	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
129	20241108	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	-30	5	-1.46	5188240	2584	15.25	2005	2030	2005	2665	1435	2050	2007.83	0.59	687	2086	2067	2046	2027	2006	2070	2030	57	615	500	1390	5	1	11357712	229	-18.20	1.11	12	0.02	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.43	N	291810	500	56 억	67056	N	N	N	N
130	20241107	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	0	3	0.00	34485705	16945	235.05	2050	2065	2025	2665	1435	2050	2035.15	0.57	2597	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	233	-18.47	1.13	12	0.15	-111.00	1822.00	5050	20231124	-59.41	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
131	20241107	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	-10	5	-0.49	34321695	16865	233.94	2050	2065	2025	2665	1435	2050	2035.08	0.57	2666	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	232	-18.38	1.12	12	0.15	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
132	20241107	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2060	10	2	0.49	32435935	15939	221.10	2050	2065	2025	2665	1435	2050	2035.00	0.57	2666	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	234	-18.56	1.13	12	0.14	-111.00	1822.00	5050	20231124	-59.21	1900	20240805	8.42	4400	-53.18	20240115	1900	8.42	20240805	5050	-59.21	20231124	1900	8.42	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
133	20241107	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	-5	5	-0.24	26379215	12987	180.15	2050	2065	2025	2665	1435	2050	2031.20	0.57	993	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	232	-18.42	1.12	12	0.11	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
134	20241107	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	-10	5	-0.49	26342455	12969	179.90	2050	2065	2025	2665	1435	2050	2031.19	0.57	1001	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	232	-18.38	1.12	12	0.11	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
135	20241107	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2035	-15	5	-0.73	22876260	11264	156.25	2050	2065	2025	2665	1435	2050	2030.92	0.57	1070	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	231	-18.33	1.12	12	0.10	-111.00	1822.00	5050	20231124	-59.70	1900	20240805	7.11	4400	-53.75	20240115	1900	7.11	20240805	5050	-59.70	20231124	1900	7.11	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
136	20241107	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	0	3	0.00	17333885	8553	118.64	2050	2050	2025	2665	1435	2050	2026.64	0.57	805	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	233	-18.47	1.13	12	0.08	-111.00	1822.00	5050	20231124	-59.41	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
137	20241107	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2025	-25	5	-1.22	1057075	517	7.17	2050	2050	2025	2665	1435	2050	2044.63	0.57	330	2120	2085	2065	2030	2010	2075	2020	57	615	500	1390	5	1	11357712	230	-18.24	1.11	12	0.00	-111.00	1822.00	5050	20231124	-59.90	1900	20240805	6.58	4400	-53.98	20240115	1900	6.58	20240805	5050	-59.90	20231124	1900	6.58	20240805	0.47	N	291810	500	56 억	64459	N	N	N	N
138	20241106	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	-25	5	-1.20	14880500	7209	31.44	2100	2100	2045	2695	1455	2075	2064.16	0.57	241	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	233	-18.47	1.13	12	0.06	-111.00	1822.00	5050	20231124	-59.41	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
139	20241106	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2055	-20	5	-0.96	14177350	6866	29.94	2100	2100	2045	2695	1455	2075	2064.86	0.57	241	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	233	-18.51	1.13	12	0.06	-111.00	1822.00	5050	20231124	-59.31	1900	20240805	8.16	4400	-53.30	20240115	1900	8.16	20240805	5050	-59.31	20231124	1900	8.16	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
140	20241106	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	-30	5	-1.45	13744710	6655	29.02	2100	2100	2045	2695	1455	2075	2065.32	0.57	241	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	232	-18.42	1.12	12	0.06	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
141	20241106	131037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2070	-5	5	-0.24	8136500	3921	17.10	2100	2100	2065	2695	1455	2075	2075.11	0.57	250	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	235	-18.65	1.14	12	0.03	-111.00	1822.00	5050	20231124	-59.01	1900	20240805	8.95	4400	-52.95	20240115	1900	8.95	20240805	5050	-59.01	20231124	1900	8.95	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
142	20241106	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2075	0	3	0.00	4405730	2119	9.24	2100	2100	2065	2695	1455	2075	2079.16	0.57	282	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	236	-18.69	1.14	12	0.02	-111.00	1822.00	5050	20231124	-58.91	1900	20240805	9.21	4400	-52.84	20240115	1900	9.21	20240805	5050	-58.91	20231124	1900	9.21	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
143	20241106	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2075	0	3	0.00	3988380	1918	8.36	2100	2100	2065	2695	1455	2075	2079.45	0.57	282	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	236	-18.69	1.14	12	0.02	-111.00	1822.00	5050	20231124	-58.91	1900	20240805	9.21	4400	-52.84	20240115	1900	9.21	20240805	5050	-58.91	20231124	1900	9.21	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
144	20241106	101015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2095	20	2	0.96	2205640	1061	4.63	2100	2100	2065	2695	1455	2075	2078.83	0.57	326	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	238	-18.87	1.15	12	0.01	-111.00	1822.00	5050	20231124	-58.51	1900	20240805	10.26	4400	-52.39	20240115	1900	10.26	20240805	5050	-58.51	20231124	1900	10.26	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
145	20241106	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2065	-10	5	-0.48	1475295	710	3.10	2100	2100	2065	2695	1455	2075	2077.88	0.57	340	2131	2102	2066	2037	2001	2117	2052	57	620	500	1410	5	1	11357712	235	-18.60	1.13	12	0.01	-111.00	1822.00	5050	20231124	-59.11	1900	20240805	8.68	4400	-53.07	20240115	1900	8.68	20240805	5050	-59.11	20231124	1900	8.68	20240805	0.47	N	291810	500	56 억	64218	N	N	N	N
146	20241105	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2075	30	2	1.47	47563905	22920	166.49	2045	2095	2030	2655	1435	2045	2075.21	0.52	5657	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	236	-18.69	1.14	12	0.20	-111.00	1822.00	5050	20231124	-58.91	1900	20240805	9.21	4400	-52.84	20240115	1900	9.21	20240805	5050	-58.91	20231124	1900	9.21	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
147	20241105	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2070	25	2	1.22	46676445	22492	163.38	2045	2095	2030	2655	1435	2045	2075.25	0.52	5629	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	235	-18.65	1.14	12	0.20	-111.00	1822.00	5050	20231124	-59.01	1900	20240805	8.95	4400	-52.95	20240115	1900	8.95	20240805	5050	-59.01	20231124	1900	8.95	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
148	20241105	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2070	25	2	1.22	41642680	20059	145.70	2045	2095	2030	2655	1435	2045	2076.01	0.52	5629	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	235	-18.65	1.14	12	0.18	-111.00	1822.00	5050	20231124	-59.01	1900	20240805	8.95	4400	-52.95	20240115	1900	8.95	20240805	5050	-59.01	20231124	1900	8.95	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
149	20241105	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2080	35	2	1.71	31021345	14952	108.61	2045	2095	2030	2655	1435	2045	2074.73	0.52	5487	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	236	-18.74	1.14	12	0.13	-111.00	1822.00	5050	20231124	-58.81	1900	20240805	9.47	4400	-52.73	20240115	1900	9.47	20240805	5050	-58.81	20231124	1900	9.47	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
150	20241105	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2060	15	2	0.73	10806040	5229	37.98	2045	2095	2030	2655	1435	2045	2066.56	0.52	-2976	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	234	-18.56	1.13	12	0.05	-111.00	1822.00	5050	20231124	-59.21	1900	20240805	8.42	4400	-53.18	20240115	1900	8.42	20240805	5050	-59.21	20231124	1900	8.42	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
151	20241105	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	-5	5	-0.24	10560900	5110	37.12	2045	2095	2030	2655	1435	2045	2066.71	0.52	-2964	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	232	-18.38	1.12	12	0.04	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
152	20241105	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2060	15	2	0.73	8462125	4081	29.64	2045	2095	2045	2655	1435	2045	2073.54	0.52	-3274	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	234	-18.56	1.13	12	0.04	-111.00	1822.00	5050	20231124	-59.21	1900	20240805	8.42	4400	-53.18	20240115	1900	8.42	20240805	5050	-59.21	20231124	1900	8.42	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
153	20241105	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	5	2	0.24	635630	308	2.24	2045	2095	2045	2655	1435	2045	2063.73	0.52	14	2101	2072	2041	2012	1981	2087	2027	57	610	500	1390	5	1	11357712	233	-18.47	1.13	12	0.00	-111.00	1822.00	5050	20231124	-59.41	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.47	N	291810	500	56 억	58561	N	N	N	N
154	20241104	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	25	2	1.24	28130090	13767	94.70	2020	2070	2010	2625	1415	2020	2043.30	0.47	5265	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	232	-18.42	1.12	12	0.12	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
155	20241104	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	25	2	1.24	26671165	13051	89.78	2020	2070	2010	2625	1415	2020	2043.61	0.47	5269	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	232	-18.42	1.12	12	0.11	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
156	20241104	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2065	45	2	2.23	24588675	12036	82.80	2020	2065	2010	2625	1415	2020	2042.93	0.47	5332	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	235	-18.60	1.13	12	0.11	-111.00	1822.00	5050	20231124	-59.11	1900	20240805	8.68	4400	-53.07	20240115	1900	8.68	20240805	5050	-59.11	20231124	1900	8.68	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
157	20241104	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	25	2	1.24	17199900	8454	58.16	2020	2050	2010	2625	1415	2020	2034.53	0.47	3588	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	232	-18.42	1.12	12	0.07	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
158	20241104	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	25	2	1.24	17148785	8429	57.98	2020	2050	2010	2625	1415	2020	2034.50	0.47	3589	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	232	-18.42	1.12	12	0.07	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
159	20241104	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2040	20	2	0.99	8049420	3979	27.37	2020	2045	2010	2625	1415	2020	2022.98	0.47	-24	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	232	-18.38	1.12	12	0.04	-111.00	1822.00	5050	20231124	-59.60	1900	20240805	7.37	4400	-53.64	20240115	1900	7.37	20240805	5050	-59.60	20231124	1900	7.37	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
160	20241104	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	25	2	1.24	6329580	3133	21.55	2020	2045	2010	2625	1415	2020	2020.29	0.47	-25	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	232	-18.42	1.12	12	0.03	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
161	20241104	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	0	3	0.00	3763180	1863	12.82	2020	2020	2010	2625	1415	2020	2019.96	0.47	69	2073	2046	2023	1996	1973	2060	2010	57	605	500	1370	5	1	11357712	229	-18.20	1.11	12	0.02	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.47	N	291810	500	56 억	53293	N	N	N	N
162	20241101	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	-10	5	-0.49	29667070	14537	161.49	2000	2050	2000	2635	1425	2030	2040.80	0.46	659	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	229	-18.20	1.11	12	0.13	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
163	20241101	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2025	-5	5	-0.25	28263810	13844	153.79	2000	2050	2000	2635	1425	2030	2041.59	0.46	493	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	230	-18.24	1.11	12	0.12	-111.00	1822.00	5050	20231124	-59.90	1900	20240805	6.58	4400	-53.98	20240115	1900	6.58	20240805	5050	-59.90	20231124	1900	6.58	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
164	20241101	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	15	2	0.74	18386130	9011	100.10	2000	2050	2000	2635	1425	2030	2040.41	0.46	430	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	232	-18.42	1.12	12	0.08	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
165	20241101	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2045	15	2	0.74	9519640	4676	51.94	2000	2050	2000	2635	1425	2030	2035.85	0.46	838	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	232	-18.42	1.12	12	0.04	-111.00	1822.00	5050	20231124	-59.50	1900	20240805	7.63	4400	-53.52	20240115	1900	7.63	20240805	5050	-59.50	20231124	1900	7.63	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
166	20241101	121036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2050	20	2	0.99	2774935	1382	15.35	2000	2050	2000	2635	1425	2030	2007.91	0.46	-90	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	233	-18.47	1.13	12	0.01	-111.00	1822.00	5050	20231124	-59.41	1900	20240805	7.89	4400	-53.41	20240115	1900	7.89	20240805	5050	-59.41	20231124	1900	7.89	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
167	20241101	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	-10	5	-0.49	2360285	1177	13.07	2000	2020	2000	2635	1425	2030	2005.34	0.46	-49	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	229	-18.20	1.11	12	0.01	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
168	20241101	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2020	-10	5	-0.49	2085620	1041	11.56	2000	2020	2000	2635	1425	2030	2003.48	0.46	-49	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	229	-18.20	1.11	12	0.01	-111.00	1822.00	5050	20231124	-60.00	1900	20240805	6.32	4400	-54.09	20240115	1900	6.32	20240805	5050	-60.00	20231124	1900	6.32	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N
169	20241101	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2015	-15	5	-0.74	290435	145	1.61	2000	2015	2000	2635	1425	2030	2003.00	0.46	34	2087	2058	2016	1987	1945	2073	2002	57	605	500	1380	5	1	11357712	229	-18.15	1.11	12	0.00	-111.00	1822.00	5050	20231124	-60.10	1900	20240805	6.05	4400	-54.20	20240115	1900	6.05	20240805	5050	-60.10	20231124	1900	6.05	20240805	0.48	N	291810	500	56 억	52813	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History