KissMeData/072870/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160658	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-70	5	-0.61	160491720	14126	186.53	11420	11440	11310	14840	8000	11420	11361.44	25.67	11	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1353	6.24	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
3	20241129	150714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-100	5	-0.88	157542750	13866	183.10	11420	11440	11310	14840	8000	11420	11361.80	25.67	43	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1349	6.23	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.39	10480	20240115	8.02	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10480	8.02	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
4	20241129	140716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-70	5	-0.61	150337310	13230	174.70	11420	11440	11310	14840	8000	11420	11363.36	25.67	42	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1353	6.24	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
5	20241129	130715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11320	-100	5	-0.88	144667650	12730	168.10	11420	11440	11310	14840	8000	11420	11364.31	25.67	18	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1349	6.23	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.39	10480	20240115	8.02	11660	-2.92	20240207	10480	8.02	20240115	11840	-4.39	20231226	10480	8.02	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
6	20241129	120716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-50	5	-0.44	120383710	10586	139.79	11420	11440	11330	14840	8000	11420	11371.97	25.67	-256	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1355	6.25	0.41	12	0.09	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
7	20241129	110718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	-60	5	-0.53	106016120	9320	123.07	11420	11440	11340	14840	8000	11420	11375.12	25.67	-338	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1354	6.25	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.05	10480	20240115	8.40	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10480	8.40	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
8	20241129	100714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	-50	5	-0.44	34879530	3063	40.45	11420	11440	11370	14840	8000	11420	11387.38	25.67	-327	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1355	6.25	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
9	20241129	090715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	10	2	0.09	1987250	174	2.30	11420	11430	11420	14840	8000	11420	11420.98	25.67	44	11566	11492	11396	11322	11226	11530	11360	60	3420	500	8450	10	1	11920959	1363	6.29	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.46	10480	20240115	9.06	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20231226	10480	9.06	20240115	0.13	N	072870	500	59 억	3060598	N	N	N	N
10	20241128	160707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	30	2	0.26	86251330	7573	87.45	11390	11470	11300	14800	7980	11390	11389.32	25.67	115	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1361	6.28	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
11	20241128	150719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	30	2	0.26	84549350	7424	85.73	11390	11470	11300	14800	7980	11390	11388.65	25.67	63	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1361	6.28	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
12	20241128	140717	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	10	2	0.09	77474170	6804	78.57	11390	11470	11300	14800	7980	11390	11386.56	25.67	30	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1359	6.27	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.72	10480	20240115	8.78	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	10480	8.78	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
13	20241128	130716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	20	2	0.18	69738390	6126	70.74	11390	11470	11300	14800	7980	11390	11384.00	25.67	455	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1360	6.28	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.63	10480	20240115	8.87	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20231226	10480	8.87	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
14	20241128	120718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	30	2	0.26	68334430	6003	69.32	11390	11470	11300	14800	7980	11390	11383.38	25.67	429	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1361	6.28	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
15	20241128	110720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	30	2	0.26	67706470	5948	68.68	11390	11470	11300	14800	7980	11390	11383.06	25.67	418	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1361	6.28	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
16	20241128	100719	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	30	2	0.26	59375300	5220	60.28	11390	11470	11300	14800	7980	11390	11374.58	25.67	487	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1361	6.28	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
17	20241128	090716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	-60	5	-0.53	16163520	1427	16.48	11390	11390	11300	14800	7980	11390	11326.92	25.67	105	11483	11436	11413	11366	11343	11425	11355	60	3410	500	8420	10	1	11920959	1351	6.23	0.41	12	0.01	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.13	N	072870	500	59 억	3060483	N	N	N	N
18	20241127	160700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11390	-70	5	-0.61	98883430	8660	107.23	11390	11460	11390	14890	8030	11460	11418.41	25.66	1304	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1358	6.27	0.41	12	0.07	1818.00	27650.00	11840	20231226	-3.80	10480	20240115	8.68	11660	-2.32	20240207	10480	8.68	20240115	11840	-3.80	20231226	10480	8.68	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
19	20241127	150713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11400	-60	5	-0.52	82951760	7264	89.95	11390	11460	11390	14890	8030	11460	11419.57	25.66	1337	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1359	6.27	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.72	10480	20240115	8.78	11660	-2.23	20240207	10480	8.78	20240115	11840	-3.72	20231226	10480	8.78	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
20	20241127	140713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11410	-50	5	-0.44	64924790	5684	70.38	11390	11460	11390	14890	8030	11460	11422.38	25.66	833	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1360	6.28	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.63	10480	20240115	8.87	11660	-2.14	20240207	10480	8.87	20240115	11840	-3.63	20231226	10480	8.87	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
21	20241127	130707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11430	-30	5	-0.26	57539500	5036	62.36	11390	11460	11390	14890	8030	11460	11425.64	25.66	752	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1363	6.29	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.46	10480	20240115	9.06	11660	-1.97	20240207	10480	9.06	20240115	11840	-3.46	20231226	10480	9.06	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
22	20241127	120713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-40	5	-0.35	42987360	3761	46.57	11390	11460	11390	14890	8030	11460	11429.77	25.66	746	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1361	6.28	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
23	20241127	110712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	-20	5	-0.17	39214350	3431	42.48	11390	11460	11390	14890	8030	11460	11429.42	25.66	716	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1364	6.29	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.38	10480	20240115	9.16	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20231226	10480	9.16	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
24	20241127	100711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	-10	5	-0.09	29149760	2551	31.59	11390	11460	11390	14890	8030	11460	11426.80	25.66	711	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1365	6.30	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.29	10480	20240115	9.26	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	10480	9.26	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
25	20241127	090709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	-10	5	-0.09	2634570	231	2.86	11390	11450	11390	14890	8030	11460	11405.06	25.66	67	11540	11500	11450	11410	11360	11475	11385	60	3430	500	8480	10	1	11920959	1365	6.30	0.41	12	0.00	1818.00	27650.00	11840	20231226	-3.29	10480	20240115	9.26	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	10480	9.26	20240115	0.12	N	072870	500	59 억	3059159	N	N	N	N
26	20241126	160702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11460	-20	5	-0.17	92380380	8074	22.71	11480	11490	11400	14920	8040	11480	11441.71	25.66	324	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1366	6.30	0.41	12	0.07	1818.00	27650.00	11840	20231226	-3.21	10480	20240115	9.35	11660	-1.72	20240207	10480	9.35	20240115	11840	-3.21	20231226	10480	9.35	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
27	20241126	150708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	-10	5	-0.09	86012090	7519	21.15	11480	11490	11400	14920	8040	11480	11439.30	25.66	239	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1367	6.31	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
28	20241126	140707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11450	-30	5	-0.26	73572010	6434	18.10	11480	11490	11400	14920	8040	11480	11434.88	25.66	551	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1365	6.30	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.29	10480	20240115	9.26	11660	-1.80	20240207	10480	9.26	20240115	11840	-3.29	20231226	10480	9.26	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
29	20241126	130705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11460	-20	5	-0.17	70747180	6187	17.40	11480	11490	11400	14920	8040	11480	11434.81	25.66	560	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1366	6.30	0.41	12	0.05	1818.00	27650.00	11840	20231226	-3.21	10480	20240115	9.35	11660	-1.72	20240207	10480	9.35	20240115	11840	-3.21	20231226	10480	9.35	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
30	20241126	120710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	-10	5	-0.09	50777270	4440	12.49	11480	11490	11400	14920	8040	11480	11436.32	25.66	450	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1367	6.31	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
31	20241126	110715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11420	-60	5	-0.52	44503600	3892	10.95	11480	11490	11400	14920	8040	11480	11434.64	25.66	318	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1361	6.28	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.55	10480	20240115	8.97	11660	-2.06	20240207	10480	8.97	20240115	11840	-3.55	20231226	10480	8.97	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
32	20241126	100715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11440	-40	5	-0.35	31959510	2794	7.86	11480	11490	11400	14920	8040	11480	11438.62	25.66	46	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1364	6.29	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.38	10480	20240115	9.16	11660	-1.89	20240207	10480	9.16	20240115	11840	-3.38	20231226	10480	9.16	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
33	20241126	090709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	0	3	0.00	3042270	265	0.75	11480	11490	11480	14920	8040	11480	11480.26	25.66	0	11720	11600	11430	11310	11140	11660	11370	60	3440	500	8490	10	1	11920959	1369	6.31	0.42	12	0.00	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.12	N	072870	500	59 억	3059038	N	N	N	N
34	20241125	160652	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	100	2	0.88	404752250	35475	355.11	11390	11550	11260	14790	7970	11380	11409.51	25.65	873	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1369	6.31	0.42	12	0.30	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
35	20241125	150705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	100	2	0.88	397447070	34838	348.73	11390	11550	11260	14790	7970	11380	11408.44	25.65	892	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1369	6.31	0.42	12	0.29	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
36	20241125	140703	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	90	2	0.79	359680470	31546	315.78	11390	11550	11260	14790	7970	11380	11401.78	25.65	880	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1367	6.31	0.41	12	0.26	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
37	20241125	130657	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11480	100	2	0.88	341945520	30001	300.31	11390	11550	11260	14790	7970	11380	11397.80	25.65	841	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1369	6.31	0.42	12	0.25	1818.00	27650.00	11840	20231226	-3.04	10480	20240115	9.54	11660	-1.54	20240207	10480	9.54	20240115	11840	-3.04	20231226	10480	9.54	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
38	20241125	120707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11470	90	2	0.79	323672370	28408	284.36	11390	11550	11260	14790	7970	11380	11393.70	25.65	1051	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1367	6.31	0.41	12	0.24	1818.00	27650.00	11840	20231226	-3.12	10480	20240115	9.45	11660	-1.63	20240207	10480	9.45	20240115	11840	-3.12	20231226	10480	9.45	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
39	20241125	110700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11460	80	2	0.70	301036060	26435	264.61	11390	11550	11260	14790	7970	11380	11387.78	25.65	1033	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1366	6.30	0.41	12	0.22	1818.00	27650.00	11840	20231226	-3.21	10480	20240115	9.35	11660	-1.72	20240207	10480	9.35	20240115	11840	-3.21	20231226	10480	9.35	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
40	20241125	100654	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	0	3	0.00	223704940	19693	197.13	11390	11450	11260	14790	7970	11380	11359.62	25.65	1230	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1357	6.26	0.41	12	0.17	1818.00	27650.00	11840	20231226	-3.89	10480	20240115	8.59	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10480	8.59	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
41	20241125	090654	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	-30	5	-0.26	27759780	2445	24.47	11390	11390	11350	14790	7970	11380	11353.69	25.65	658	11420	11400	11360	11340	11300	11410	11350	60	3410	500	8420	10	1	11920959	1353	6.24	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.12	N	072870	500	59 억	3058074	N	N	N	N
42	20241122	160620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	87444370	7695	61.57	11350	11380	11320	14750	7950	11350	11363.79	25.65	799	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1357	6.26	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.89	10480	20240115	8.59	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10480	8.59	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
43	20241122	150626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	77558730	6826	54.62	11350	11380	11320	14750	7950	11350	11362.25	25.65	555	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.06	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
44	20241122	140629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11360	10	2	0.09	64611850	5687	45.50	11350	11380	11320	14750	7950	11350	11361.32	25.65	559	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1354	6.25	0.41	12	0.05	1818.00	27650.00	11840	20231226	-4.05	10480	20240115	8.40	11660	-2.57	20240207	10480	8.40	20240115	11840	-4.05	20231226	10480	8.40	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
45	20241122	130626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	57257790	5040	40.33	11350	11380	11320	14750	7950	11350	11360.67	25.65	372	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1357	6.26	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.89	10480	20240115	8.59	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10480	8.59	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
46	20241122	120629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	54823200	4826	38.61	11350	11380	11320	14750	7950	11350	11359.97	25.65	382	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.04	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
47	20241122	110624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11380	30	2	0.26	43289250	3812	30.50	11350	11380	11320	14750	7950	11350	11356.05	25.65	262	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1357	6.26	0.41	12	0.03	1818.00	27650.00	11840	20231226	-3.89	10480	20240115	8.59	11660	-2.40	20240207	10480	8.59	20240115	11840	-3.89	20231226	10480	8.59	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
48	20241122	100634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11370	20	2	0.18	26410320	2328	18.63	11350	11370	11320	14750	7950	11350	11344.64	25.65	185	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1355	6.25	0.41	12	0.02	1818.00	27650.00	11840	20231226	-3.97	10480	20240115	8.49	11660	-2.49	20240207	10480	8.49	20240115	11840	-3.97	20231226	10480	8.49	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
49	20241122	090630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	0	3	0.00	5221000	460	3.68	11350	11350	11350	14750	7950	11350	11350.00	25.65	51	11436	11392	11336	11292	11236	11415	11315	60	3400	500	8390	10	1	11920959	1353	6.24	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.09	N	072870	500	59 억	3057275	N	N	N	N
50	20241121	160624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	80	2	0.71	141613800	12496	79.72	11280	11380	11280	14650	7890	11270	11332.93	25.62	2538	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1353	6.24	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
51	20241121	150637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	70	2	0.62	136884560	12079	77.06	11280	11380	11280	14650	7890	11270	11332.66	25.62	2468	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1352	6.24	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
52	20241121	140638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	60	2	0.53	113899080	10051	64.12	11280	11380	11280	14650	7890	11270	11332.38	25.62	2244	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1351	6.23	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
53	20241121	130630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11330	60	2	0.53	109506320	9663	61.65	11280	11380	11280	14650	7890	11270	11332.82	25.62	1906	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1351	6.23	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.31	10480	20240115	8.11	11660	-2.83	20240207	10480	8.11	20240115	11840	-4.31	20231226	10480	8.11	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
54	20241121	120630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11340	70	2	0.62	102384140	9035	57.64	11280	11380	11280	14650	7890	11270	11332.24	25.62	1557	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1352	6.24	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.22	10480	20240115	8.21	11660	-2.74	20240207	10480	8.21	20240115	11840	-4.22	20231226	10480	8.21	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
55	20241121	110631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11350	80	2	0.71	96088100	8480	54.10	11280	11380	11280	14650	7890	11270	11331.46	25.62	1381	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1353	6.24	0.41	12	0.07	1818.00	27650.00	11840	20231226	-4.14	10480	20240115	8.30	11660	-2.66	20240207	10480	8.30	20240115	11840	-4.14	20231226	10480	8.30	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
56	20241121	100634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11310	40	2	0.35	28883040	2555	16.30	11280	11330	11280	14650	7890	11270	11305.11	25.62	587	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1348	6.22	0.41	12	0.02	1818.00	27650.00	11840	20231226	-4.48	10480	20240115	7.92	11660	-3.00	20240207	10480	7.92	20240115	11840	-4.48	20231226	10480	7.92	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
57	20241121	090633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	20	2	0.18	2391230	212	1.35	11280	11290	11280	14650	7890	11270	11281.78	25.62	-15	11356	11312	11266	11222	11176	11335	11245	60	3380	500	8330	10	1	11920959	1346	6.21	0.41	12	0.00	1818.00	27650.00	11840	20231226	-4.65	10480	20240115	7.73	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10480	7.73	20240115	0.09	N	072870	500	59 억	3054724	N	N	N	N
58	20241120	160627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	30	2	0.27	176407750	15653	182.35	11250	11310	11220	14610	7870	11240	11269.90	25.62	1098	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1343	6.20	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
59	20241120	150636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	30	2	0.27	174931160	15522	180.82	11250	11310	11220	14610	7870	11240	11269.89	25.62	1090	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1343	6.20	0.41	12	0.13	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
60	20241120	140637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11300	60	2	0.53	160943470	14282	166.38	11250	11310	11220	14610	7870	11240	11268.97	25.62	741	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1347	6.22	0.41	12	0.12	1818.00	27650.00	11840	20231226	-4.56	10480	20240115	7.82	11660	-3.09	20240207	10480	7.82	20240115	11840	-4.56	20231226	10480	7.82	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
61	20241120	130638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11270	30	2	0.27	146642700	13016	151.63	11250	11310	11220	14610	7870	11240	11266.34	25.62	572	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1343	6.20	0.41	12	0.11	1818.00	27650.00	11840	20231226	-4.81	10480	20240115	7.54	11660	-3.34	20240207	10480	7.54	20240115	11840	-4.81	20231226	10480	7.54	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
62	20241120	120637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11280	40	2	0.36	139985180	12426	144.76	11250	11310	11220	14610	7870	11240	11265.51	25.62	569	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1345	6.20	0.41	12	0.10	1818.00	27650.00	11840	20231226	-4.73	10480	20240115	7.63	11660	-3.26	20240207	10480	7.63	20240115	11840	-4.73	20231226	10480	7.63	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
63	20241120	110638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11290	50	2	0.44	102996030	9151	106.61	11250	11290	11220	14610	7870	11240	11255.17	25.62	216	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1346	6.21	0.41	12	0.08	1818.00	27650.00	11840	20231226	-4.65	10480	20240115	7.73	11660	-3.17	20240207	10480	7.73	20240115	11840	-4.65	20231226	10480	7.73	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
64	20241120	100638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	10	2	0.09	58949720	5247	61.13	11250	11270	11220	14610	7870	11240	11234.94	25.62	20	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1341	6.19	0.41	12	0.04	1818.00	27650.00	11840	20231226	-4.98	10480	20240115	7.35	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10480	7.35	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
65	20241120	090637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11250	10	2	0.09	35211950	3138	36.56	11250	11250	11220	14610	7870	11240	11221.14	25.62	-24	11286	11262	11226	11202	11166	11275	11215	60	3370	500	8310	10	1	11920959	1341	6.19	0.41	12	0.03	1818.00	27650.00	11840	20231226	-4.98	10480	20240115	7.35	11660	-3.52	20240207	10480	7.35	20240115	11840	-4.98	20231226	10480	7.35	20240115	0.09	N	072870	500	59 억	3053626	N	N	N	N
66	20241119	160603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	50	2	0.45	95867290	8538	46.91	11200	11250	11190	14540	7840	11190	11228.25	25.62	-205	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1340	6.18	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
67	20241119	150612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	50	2	0.45	94058090	8377	46.03	11200	11250	11190	14540	7840	11190	11228.14	25.62	-205	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1340	6.18	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
68	20241119	140611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	50	2	0.45	73268700	6526	35.86	11200	11250	11190	14540	7840	11190	11227.20	25.62	-240	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1340	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
69	20241119	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	40	2	0.36	66683730	5940	32.64	11200	11250	11190	14540	7840	11190	11226.22	25.62	-518	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1339	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
70	20241119	120606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	40	2	0.36	59671380	5316	29.21	11200	11250	11190	14540	7840	11190	11224.86	25.62	-618	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1339	6.18	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
71	20241119	110613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	50	2	0.45	35987360	3207	17.62	11200	11250	11190	14540	7840	11190	11221.50	25.62	-635	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1340	6.18	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
72	20241119	100630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	40	2	0.36	15703980	1402	7.70	11200	11230	11190	14540	7840	11190	11201.13	25.62	-127	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
73	20241119	090625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	10	2	0.09	1366420	122	0.67	11200	11220	11200	14540	7840	11190	11200.16	25.62	-42	11310	11250	11190	11130	11070	11280	11160	60	3350	500	8280	10	1	11920959	1335	6.16	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3053831	N	N	N	N
74	20241118	160606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	60	2	0.54	203480460	18196	67.53	11130	11250	11130	14460	7800	11130	11182.70	25.61	733	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1334	6.16	0.40	12	0.15	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
75	20241118	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	60	2	0.54	199043380	17799	66.06	11130	11250	11130	14460	7800	11130	11182.84	25.61	692	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1334	6.16	0.40	12	0.15	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
76	20241118	140614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	50	2	0.45	171453120	15333	56.90	11130	11250	11130	14460	7800	11130	11181.97	25.61	400	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1333	6.15	0.40	12	0.13	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
77	20241118	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	40	2	0.36	110729010	9890	36.70	11130	11250	11130	14460	7800	11130	11196.06	25.61	-228	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1332	6.14	0.40	12	0.08	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
78	20241118	120614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	90	2	0.81	73922620	6601	24.50	11130	11250	11130	14460	7800	11130	11198.70	25.61	-229	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1338	6.17	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
79	20241118	110613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	80	2	0.72	69865290	6239	23.15	11130	11250	11130	14460	7800	11130	11198.16	25.61	-229	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1336	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
80	20241118	100608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	80	2	0.72	52955200	4730	17.55	11130	11250	11130	14460	7800	11130	11195.60	25.61	-289	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
81	20241118	090606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	60	2	0.54	8273600	739	2.74	11130	11250	11130	14460	7800	11130	11195.67	25.61	-370	11210	11170	11100	11060	10990	11135	11025	60	3330	500	8230	10	1	11920959	1334	6.16	0.40	12	0.01	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.09	N	072870	500	59 억	3053009	N	N	N	N
82	20241115	160625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	20	2	0.18	298501070	26945	98.99	11140	11140	11030	14440	7780	11110	11078.11	25.58	3143	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1327	6.12	0.40	12	0.23	1818.00	27650.00	11840	20231226	-6.00	10480	20240115	6.20	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10480	6.20	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
83	20241115	150642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11110	0	3	0.00	278744040	25168	92.46	11140	11140	11030	14440	7780	11110	11075.34	25.58	3344	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1324	6.11	0.40	12	0.21	1818.00	27650.00	11840	20231226	-6.17	10480	20240115	6.01	11660	-4.72	20240207	10480	6.01	20240115	11840	-6.17	20231226	10480	6.01	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
84	20241115	140635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	20	2	0.18	258630620	23359	85.82	11140	11140	11030	14440	7780	11110	11071.99	25.58	3372	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1327	6.12	0.40	12	0.20	1818.00	27650.00	11840	20231226	-6.00	10480	20240115	6.20	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10480	6.20	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
85	20241115	130635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	-40	5	-0.36	213615580	19310	70.94	11140	11140	11030	14440	7780	11110	11062.43	25.58	4242	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1320	6.09	0.40	12	0.16	1818.00	27650.00	11840	20231226	-6.50	10480	20240115	5.63	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10480	5.63	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
86	20241115	120640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	-40	5	-0.36	191294520	17294	63.54	11140	11140	11030	14440	7780	11110	11061.32	25.58	4186	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1320	6.09	0.40	12	0.15	1818.00	27650.00	11840	20231226	-6.50	10480	20240115	5.63	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10480	5.63	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
87	20241115	110624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11080	-30	5	-0.27	95913160	8675	31.87	11140	11140	11030	14440	7780	11110	11056.27	25.58	-1892	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1321	6.09	0.40	12	0.07	1818.00	27650.00	11840	20231226	-6.42	10480	20240115	5.73	11660	-4.97	20240207	10480	5.73	20240115	11840	-6.42	20231226	10480	5.73	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
88	20241115	100624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-50	5	-0.45	76338260	6906	25.37	11140	11140	11030	14440	7780	11110	11053.90	25.58	-1864	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1318	6.08	0.40	12	0.06	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
89	20241115	090620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-50	5	-0.45	11723210	1058	3.89	11140	11140	11060	14440	7780	11110	11080.54	25.58	-273	11276	11192	11086	11002	10896	11235	11045	60	3330	500	8220	10	1	11920959	1318	6.08	0.40	12	0.01	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3049866	N	N	N	N
90	20241114	160619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11110	70	2	0.63	262651910	23734	139.44	11090	11170	10980	14350	7730	11040	11066.48	25.61	-2901	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1324	6.11	0.40	12	0.20	1818.00	27650.00	11840	20231226	-6.17	10480	20240115	6.01	11660	-4.72	20240207	10480	6.01	20240115	11840	-6.17	20231226	10480	6.01	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
91	20241114	150622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	80	2	0.72	227780820	20592	120.98	11090	11170	10980	14350	7730	11040	11061.62	25.61	-2677	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1326	6.12	0.40	12	0.17	1818.00	27650.00	11840	20231226	-6.08	10480	20240115	6.11	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10480	6.11	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
92	20241114	140617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11090	50	2	0.45	199105600	18014	105.83	11090	11160	10980	14350	7730	11040	11052.83	25.61	-2117	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1322	6.10	0.40	12	0.15	1818.00	27650.00	11840	20231226	-6.33	10480	20240115	5.82	11660	-4.89	20240207	10480	5.82	20240115	11840	-6.33	20231226	10480	5.82	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
93	20241114	130618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11020	-20	5	-0.18	123506870	11208	65.85	11090	11090	10980	14350	7730	11040	11019.53	25.61	-1214	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1314	6.06	0.40	12	0.09	1818.00	27650.00	11840	20231226	-6.93	10480	20240115	5.15	11660	-5.49	20240207	10480	5.15	20240115	11840	-6.93	20231226	10480	5.15	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
94	20241114	120617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11050	10	2	0.09	93318870	8467	49.74	11090	11090	10980	14350	7730	11040	11021.48	25.61	-817	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1317	6.08	0.40	12	0.07	1818.00	27650.00	11840	20231226	-6.67	10480	20240115	5.44	11660	-5.23	20240207	10480	5.44	20240115	11840	-6.67	20231226	10480	5.44	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
95	20241114	110619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11040	0	3	0.00	50311070	4562	26.80	11090	11090	10980	14350	7730	11040	11028.29	25.61	418	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1316	6.07	0.40	12	0.04	1818.00	27650.00	11840	20231226	-6.76	10480	20240115	5.34	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10480	5.34	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
96	20241114	100637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11080	40	2	0.36	2117390	191	1.12	11090	11090	11040	14350	7730	11040	11085.81	25.61	-30	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1321	6.09	0.40	12	0.00	1818.00	27650.00	11840	20231226	-6.42	10480	20240115	5.73	11660	-4.97	20240207	10480	5.73	20240115	11840	-6.42	20231226	10480	5.73	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
97	20241114	090613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11040	0	3	0.00	0	0	0.00	0	0	0	14350	7730	11040	0.00	25.61	0	11213	11126	11073	10986	10933	11100	10960	60	3310	500	8160	10	1	11920959	1316	6.07	0.40	12	0.00	1818.00	27650.00	11840	20231226	-6.76	10480	20240115	5.34	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10480	5.34	20240115	0.10	N	072870	500	59 억	3052903	N	N	N	N
98	20241113	160341	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11040	-40	5	-0.36	188088200	17021	78.48	11160	11160	11020	14400	7760	11080	11050.36	25.61	-436	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1316	6.07	0.40	12	0.14	1818.00	27650.00	11840	20231226	-6.76	10480	20240115	5.34	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10480	5.34	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
99	20241113	150404	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11040	-40	5	-0.36	165997010	15019	69.25	11160	11160	11030	14400	7760	11080	11052.47	25.61	-435	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1316	6.07	0.40	12	0.13	1818.00	27650.00	11840	20231226	-6.76	10480	20240115	5.34	11660	-5.32	20240207	10480	5.34	20240115	11840	-6.76	20231226	10480	5.34	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
100	20241113	140401	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	-10	5	-0.09	112336610	10160	46.84	11160	11160	11040	14400	7760	11080	11056.75	25.61	-397	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1320	6.09	0.40	12	0.09	1818.00	27650.00	11840	20231226	-6.50	10480	20240115	5.63	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10480	5.63	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
101	20241113	130357	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	-10	5	-0.09	70512030	6373	29.38	11160	11160	11040	14400	7760	11080	11064.18	25.61	-365	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1320	6.09	0.40	12	0.05	1818.00	27650.00	11840	20231226	-6.50	10480	20240115	5.63	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10480	5.63	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
102	20241113	120356	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11050	-30	5	-0.27	62924080	5687	26.22	11160	11160	11040	14400	7760	11080	11064.55	25.61	-224	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1317	6.08	0.40	12	0.05	1818.00	27650.00	11840	20231226	-6.67	10480	20240115	5.44	11660	-5.23	20240207	10480	5.44	20240115	11840	-6.67	20231226	10480	5.44	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
103	20241113	110354	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-20	5	-0.18	51068450	4614	21.27	11160	11160	11040	14400	7760	11080	11068.15	25.61	-156	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1318	6.08	0.40	12	0.04	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
104	20241113	100355	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11070	-10	5	-0.09	18487340	1669	7.70	11160	11160	11040	14400	7760	11080	11076.90	25.61	-275	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1320	6.09	0.40	12	0.01	1818.00	27650.00	11840	20231226	-6.50	10480	20240115	5.63	11660	-5.06	20240207	10480	5.63	20240115	11840	-6.50	20231226	10480	5.63	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
105	20241113	090348	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	50	2	0.45	2175540	195	0.90	11160	11160	11130	14400	7760	11080	11156.62	25.61	-22	11240	11160	11100	11020	10960	11130	10990	60	3320	500	8190	10	1	11920959	1327	6.12	0.40	12	0.00	1818.00	27650.00	11840	20231226	-6.00	10480	20240115	6.20	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10480	6.20	20240115	0.10	N	072870	500	59 억	3053339	N	N	N	N
106	20241112	160557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11080	-100	5	-0.89	240011960	21689	88.98	11180	11180	11040	14530	7830	11180	11066.07	25.63	-1430	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1321	6.09	0.40	12	0.18	1818.00	27650.00	11840	20231226	-6.42	10480	20240115	5.73	11660	-4.97	20240207	10480	5.73	20240115	11840	-6.42	20231226	10480	5.73	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
107	20241112	150601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-120	5	-1.07	237907260	21499	88.20	11180	11180	11040	14530	7830	11180	11065.97	25.63	-1461	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1318	6.08	0.40	12	0.18	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
108	20241112	140609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11080	-100	5	-0.89	182766390	16510	67.73	11180	11180	11050	14530	7830	11180	11070.04	25.63	-1436	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1321	6.09	0.40	12	0.14	1818.00	27650.00	11840	20231226	-6.42	10480	20240115	5.73	11660	-4.97	20240207	10480	5.73	20240115	11840	-6.42	20231226	10480	5.73	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
109	20241112	130604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-120	5	-1.07	105122030	9494	38.95	11180	11180	11050	14530	7830	11180	11072.47	25.63	-1898	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1318	6.08	0.40	12	0.08	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
110	20241112	120603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-120	5	-1.07	97921150	8843	36.28	11180	11180	11050	14530	7830	11180	11073.30	25.63	-1802	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1318	6.08	0.40	12	0.07	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
111	20241112	110602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11060	-120	5	-1.07	79279040	7158	29.36	11180	11180	11050	14530	7830	11180	11075.59	25.63	-1779	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1318	6.08	0.40	12	0.06	1818.00	27650.00	11840	20231226	-6.59	10480	20240115	5.53	11660	-5.15	20240207	10480	5.53	20240115	11840	-6.59	20231226	10480	5.53	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
112	20241112	100601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11080	-100	5	-0.89	49765940	4491	18.42	11180	11180	11050	14530	7830	11180	11081.26	25.63	-1109	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1321	6.09	0.40	12	0.04	1818.00	27650.00	11840	20231226	-6.42	10480	20240115	5.73	11660	-4.97	20240207	10480	5.73	20240115	11840	-6.42	20231226	10480	5.73	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
113	20241112	090600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11150	-30	5	-0.27	647910	58	0.24	11180	11180	11150	14530	7830	11180	11170.86	25.63	-25	11373	11276	11183	11086	10993	11230	11040	60	3350	500	8270	10	1	11920959	1329	6.13	0.40	12	0.00	1818.00	27650.00	11840	20231226	-5.83	10480	20240115	6.39	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10480	6.39	20240115	0.10	N	072870	500	59 억	3054769	N	N	N	N
114	20241111	160557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-20	5	-0.18	271100770	24349	158.73	11280	11280	11090	14560	7840	11200	11133.96	25.58	5854	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1333	6.15	0.40	12	0.20	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
115	20241111	150616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	-60	5	-0.54	263476920	23664	154.26	11280	11280	11090	14560	7840	11200	11134.08	25.58	5983	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1328	6.13	0.40	12	0.20	1818.00	27650.00	11840	20231226	-5.91	10480	20240115	6.30	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10480	6.30	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
116	20241111	140607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	-60	5	-0.54	254451110	22853	148.98	11280	11280	11090	14560	7840	11200	11134.25	25.58	6072	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1328	6.13	0.40	12	0.19	1818.00	27650.00	11840	20231226	-5.91	10480	20240115	6.30	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10480	6.30	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
117	20241111	130603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11120	-80	5	-0.71	248071890	22280	145.24	11280	11280	11090	14560	7840	11200	11134.29	25.58	6126	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1326	6.12	0.40	12	0.19	1818.00	27650.00	11840	20231226	-6.08	10480	20240115	6.11	11660	-4.63	20240207	10480	6.11	20240115	11840	-6.08	20231226	10480	6.11	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
118	20241111	120559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11130	-70	5	-0.62	241727060	21710	141.53	11280	11280	11090	14560	7840	11200	11134.36	25.58	6126	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1327	6.12	0.40	12	0.18	1818.00	27650.00	11840	20231226	-6.00	10480	20240115	6.20	11660	-4.55	20240207	10480	6.20	20240115	11840	-6.00	20231226	10480	6.20	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
119	20241111	110559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11150	-50	5	-0.45	229207210	20585	134.19	11280	11280	11090	14560	7840	11200	11134.67	25.58	6165	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1329	6.13	0.40	12	0.17	1818.00	27650.00	11840	20231226	-5.83	10480	20240115	6.39	11660	-4.37	20240207	10480	6.39	20240115	11840	-5.83	20231226	10480	6.39	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
120	20241111	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11140	-60	5	-0.54	87553900	7833	51.06	11280	11280	11120	14560	7840	11200	11177.57	25.58	-392	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1328	6.13	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.91	10480	20240115	6.30	11660	-4.46	20240207	10480	6.30	20240115	11840	-5.91	20231226	10480	6.30	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
121	20241111	090555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	0	3	0.00	552080	49	0.32	11280	11280	11200	14560	7840	11200	11266.94	25.58	-12	11273	11236	11193	11156	11113	11255	11175	60	3360	500	8280	10	1	11920959	1335	6.16	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.10	N	072870	500	59 억	3048915	N	N	N	N
122	20241108	160551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	30	2	0.27	168631790	15060	196.73	11170	11230	11150	14520	7820	11170	11197.33	25.57	1006	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1335	6.16	0.41	12	0.13	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
123	20241108	150558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	50	2	0.45	164060330	14652	191.40	11170	11230	11150	14520	7820	11170	11197.13	25.57	1054	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1338	6.17	0.41	12	0.12	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
124	20241108	140558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	40	2	0.36	131778470	11776	153.83	11170	11230	11150	14520	7820	11170	11190.43	25.57	1131	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1336	6.17	0.41	12	0.10	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
125	20241108	130558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	20	2	0.18	92144730	8232	107.54	11170	11230	11150	14520	7820	11170	11193.48	25.57	1059	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1334	6.16	0.40	12	0.07	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
126	20241108	120557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	40	2	0.36	61624100	5503	71.89	11170	11230	11150	14520	7820	11170	11198.27	25.57	1058	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1336	6.17	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
127	20241108	110557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	30	2	0.27	57168940	5105	66.69	11170	11230	11150	14520	7820	11170	11198.62	25.57	1124	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1335	6.16	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
128	20241108	100606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	50	2	0.45	55073800	4918	64.25	11170	11220	11150	14520	7820	11170	11198.41	25.57	1124	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1338	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
129	20241108	090551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	50	2	0.45	4934300	440	5.75	11170	11220	11170	14520	7820	11170	11214.32	25.57	-69	11290	11230	11180	11120	11070	11205	11095	60	3350	500	8260	10	1	11920959	1338	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.10	N	072870	500	59 억	3047909	N	N	N	N
130	20241107	160554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11170	-30	5	-0.27	85577120	7655	124.84	11200	11240	11130	14560	7840	11200	11179.24	25.58	-1190	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1332	6.14	0.40	12	0.06	1818.00	27650.00	11840	20231226	-5.66	10480	20240115	6.58	11660	-4.20	20240207	10480	6.58	20240115	11840	-5.66	20231226	10480	6.58	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
131	20241107	150554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-10	5	-0.09	76022340	6800	110.89	11200	11240	11130	14560	7840	11200	11179.76	25.58	-972	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1334	6.16	0.40	12	0.06	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
132	20241107	140557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-20	5	-0.18	69159510	6187	100.90	11200	11240	11130	14560	7840	11200	11178.20	25.58	-929	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1333	6.15	0.40	12	0.05	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
133	20241107	130558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-10	5	-0.09	59937650	5363	87.46	11200	11240	11130	14560	7840	11200	11176.14	25.58	-670	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1334	6.16	0.40	12	0.04	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
134	20241107	120555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-10	5	-0.09	52086420	4661	76.01	11200	11240	11130	14560	7840	11200	11174.95	25.58	-659	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1334	6.16	0.40	12	0.04	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
135	20241107	110554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-10	5	-0.09	47326470	4236	69.08	11200	11240	11130	14560	7840	11200	11172.44	25.58	-496	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1334	6.16	0.40	12	0.04	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
136	20241107	100554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11190	-10	5	-0.09	43197340	3867	63.06	11200	11240	11130	14560	7840	11200	11170.76	25.58	-314	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1334	6.16	0.40	12	0.03	1818.00	27650.00	11840	20231226	-5.49	10480	20240115	6.77	11660	-4.03	20240207	10480	6.77	20240115	11840	-5.49	20231226	10480	6.77	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
137	20241107	090554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	0	3	0.00	123200	11	0.18	11200	11200	11200	14560	7840	11200	11200.00	25.58	-7	11260	11230	11210	11180	11160	11220	11170	60	3360	500	8280	10	1	11920959	1335	6.16	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3049099	N	N	N	N
138	20241106	160557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-30	5	-0.27	68694220	6132	96.69	11240	11240	11190	14590	7870	11230	11202.60	25.58	-701	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1335	6.16	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
139	20241106	150614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-30	5	-0.27	63478540	5666	89.34	11240	11240	11190	14590	7870	11230	11203.41	25.58	-664	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1335	6.16	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
140	20241106	140610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-20	5	-0.18	51942900	4636	73.10	11240	11240	11190	14590	7870	11230	11204.25	25.58	-580	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
141	20241106	130616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-20	5	-0.18	45604850	4070	64.18	11240	11240	11190	14590	7870	11230	11205.12	25.58	-449	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1336	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
142	20241106	120557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-30	5	-0.27	26148790	2332	36.77	11240	11240	11190	14590	7870	11230	11213.03	25.58	-316	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1335	6.16	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
143	20241106	110601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	-10	5	-0.09	17327570	1545	24.36	11240	11240	11190	14590	7870	11230	11215.26	25.58	-250	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
144	20241106	100603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-20	5	-0.18	14848160	1324	20.88	11240	11240	11190	14590	7870	11230	11214.62	25.58	-237	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1336	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
145	20241106	090600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	0	3	0.00	1056160	94	1.48	11240	11240	11210	14590	7870	11230	11235.74	25.58	-22	11283	11256	11213	11186	11143	11270	11200	60	3360	500	8310	10	1	11920959	1339	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3049800	N	N	N	N
146	20241105	160543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	30	2	0.27	71073050	6342	72.15	11200	11240	11170	14560	7840	11200	11206.73	25.59	-272	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1339	6.18	0.41	12	0.05	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
147	20241105	150554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	30	2	0.27	42064550	3750	42.66	11200	11240	11170	14560	7840	11200	11217.21	25.59	-293	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1339	6.18	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
148	20241105	140551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	20	2	0.18	36387180	3244	36.91	11200	11240	11170	14560	7840	11200	11216.76	25.59	-275	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1338	6.17	0.41	12	0.03	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
149	20241105	130553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11240	40	2	0.36	28437760	2536	28.85	11200	11240	11170	14560	7840	11200	11213.63	25.59	62	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1340	6.18	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.07	10480	20240115	7.25	11660	-3.60	20240207	10480	7.25	20240115	11840	-5.07	20231226	10480	7.25	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
150	20241105	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	30	2	0.27	19487320	1739	19.78	11200	11240	11170	14560	7840	11200	11206.05	25.59	51	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
151	20241105	110540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	30	2	0.27	18532670	1654	18.82	11200	11240	11170	14560	7840	11200	11204.76	25.59	51	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
152	20241105	100549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	10	2	0.09	12079380	1079	12.28	11200	11230	11170	14560	7840	11200	11194.98	25.59	25	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1336	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
153	20241105	090546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	30	2	0.27	582930	52	0.59	11200	11230	11200	14560	7840	11200	11210.19	25.59	-40	11313	11256	11203	11146	11093	11230	11120	60	3360	500	8280	10	1	11920959	1339	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.11	N	072870	500	59 억	3050039	N	N	N	N
154	20241104	160544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	98321570	8790	369.17	11220	11260	11150	14580	7860	11220	11185.61	25.59	-597	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1335	6.16	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
155	20241104	150552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	96709930	8646	363.12	11220	11260	11150	14580	7860	11220	11185.51	25.59	-613	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1336	6.17	0.41	12	0.07	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
156	20241104	140544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	78398510	7006	294.25	11220	11260	11160	14580	7860	11220	11190.20	25.59	-617	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1335	6.16	0.41	12	0.06	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
157	20241104	130530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	54939840	4908	206.13	11220	11260	11160	14580	7860	11220	11193.94	25.59	-305	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1336	6.17	0.41	12	0.04	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
158	20241104	120536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11180	-40	5	-0.36	50250060	4489	188.53	11220	11260	11160	14580	7860	11220	11194.04	25.59	-196	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1333	6.15	0.40	12	0.04	1818.00	27650.00	11840	20231226	-5.57	10480	20240115	6.68	11660	-4.12	20240207	10480	6.68	20240115	11840	-5.57	20231226	10480	6.68	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
159	20241104	110533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11200	-20	5	-0.18	27564040	2459	103.28	11220	11260	11180	14580	7860	11220	11209.45	25.59	-196	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1335	6.16	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.41	10480	20240115	6.87	11660	-3.95	20240207	10480	6.87	20240115	11840	-5.41	20231226	10480	6.87	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
160	20241104	100527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	3828100	341	14.32	11220	11260	11210	14580	7860	11220	11226.10	25.59	-14	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1336	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
161	20241104	090533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	987160	88	3.70	11220	11220	11210	14580	7860	11220	11217.73	25.59	-4	11260	11240	11220	11200	11180	11240	11200	60	3360	500	8300	10	1	11920959	1338	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.11	N	072870	500	59 억	3050625	N	N	N	N
162	20241101	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	26709090	2381	34.71	11220	11240	11200	14580	7860	11220	11217.59	25.59	-178	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1338	6.17	0.41	12	0.02	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
163	20241101	150528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	19213890	1713	24.97	11220	11240	11200	14580	7860	11220	11216.51	25.59	-186	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
164	20241101	140516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	18238500	1626	23.71	11220	11240	11200	14580	7860	11220	11216.79	25.59	-186	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1336	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
165	20241101	130614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11220	0	3	0.00	12124740	1081	15.76	11220	11240	11200	14580	7860	11220	11216.23	25.59	-179	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1338	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.24	10480	20240115	7.06	11660	-3.77	20240207	10480	7.06	20240115	11840	-5.24	20231226	10480	7.06	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
166	20241101	120614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	11026040	983	14.33	11220	11240	11200	14580	7860	11220	11216.72	25.59	-113	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1336	6.17	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
167	20241101	110612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	10	2	0.09	8670190	773	11.27	11220	11240	11200	14580	7860	11220	11216.29	25.59	-113	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1339	6.18	0.41	12	0.01	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
168	20241101	100613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11230	10	2	0.09	3949650	352	5.13	11220	11230	11200	14580	7860	11220	11220.60	25.59	-51	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1339	6.18	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.15	10480	20240115	7.16	11660	-3.69	20240207	10480	7.16	20240115	11840	-5.15	20231226	10480	7.16	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N
169	20241101	090612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	11210	-10	5	-0.09	33640	3	0.04	11220	11220	11210	14580	7860	11220	11213.33	25.59	-2	11306	11262	11236	11192	11166	11250	11180	60	3360	500	8300	10	1	11920959	1336	6.17	0.41	12	0.00	1818.00	27650.00	11840	20231226	-5.32	10480	20240115	6.97	11660	-3.86	20240207	10480	6.97	20240115	11840	-5.32	20231226	10480	6.97	20240115	0.10	N	072870	500	59 억	3050803	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History