KissMeData/079940/price/prices-20241101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14410	210	2	1.48	551285010	38735	84.92	14190	14470	13820	18460	9940	14200	14232.19	28.55	7643	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1950	12.17	1.29	12	0.29	1184.00	11131.00	24350	20240314	-40.82	12300	20240805	17.15	24350	-40.82	20240314	12300	17.15	20240805	24350	-40.82	20240314	12300	17.15	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
3	20241129	150730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14270	70	2	0.49	504628170	35480	77.78	14190	14470	13820	18460	9940	14200	14222.89	28.55	8065	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1932	12.05	1.28	12	0.26	1184.00	11131.00	24350	20240314	-41.40	12300	20240805	16.02	24350	-41.40	20240314	12300	16.02	20240805	24350	-41.40	20240314	12300	16.02	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
4	20241129	140733	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14460	260	2	1.83	344650060	24270	53.21	14190	14470	13820	18460	9940	14200	14200.66	28.55	4064	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1957	12.21	1.30	12	0.18	1184.00	11131.00	24350	20240314	-40.62	12300	20240805	17.56	24350	-40.62	20240314	12300	17.56	20240805	24350	-40.62	20240314	12300	17.56	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
5	20241129	130731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14320	120	2	0.85	225376940	15963	34.99	14190	14330	13820	18460	9940	14200	14118.71	28.55	875	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1938	12.09	1.29	12	0.12	1184.00	11131.00	24350	20240314	-41.19	12300	20240805	16.42	24350	-41.19	20240314	12300	16.42	20240805	24350	-41.19	20240314	12300	16.42	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
6	20241129	120732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14210	10	2	0.07	181569600	12888	28.25	14190	14270	13820	18460	9940	14200	14088.27	28.55	546	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1923	12.00	1.28	12	0.10	1184.00	11131.00	24350	20240314	-41.64	12300	20240805	15.53	24350	-41.64	20240314	12300	15.53	20240805	24350	-41.64	20240314	12300	15.53	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
7	20241129	110734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14150	-50	5	-0.35	167438390	11892	26.07	14190	14270	13820	18460	9940	14200	14079.92	28.55	615	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1915	11.95	1.27	12	0.09	1184.00	11131.00	24350	20240314	-41.89	12300	20240805	15.04	24350	-41.89	20240314	12300	15.04	20240805	24350	-41.89	20240314	12300	15.04	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
8	20241129	100729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14150	-50	5	-0.35	117101330	8340	18.28	14190	14190	13820	18460	9940	14200	14040.93	28.55	-10	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1915	11.95	1.27	12	0.06	1184.00	11131.00	24350	20240314	-41.89	12300	20240805	15.04	24350	-41.89	20240314	12300	15.04	20240805	24350	-41.89	20240314	12300	15.04	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
9	20241129	090731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13980	-220	5	-1.55	28229300	2007	4.40	14190	14190	13910	18460	9940	14200	14065.42	28.55	-1126	14800	14500	14300	14000	13800	14400	13900	68	4260	500	10220	10	1	13535684	1892	11.81	1.26	12	0.01	1184.00	11131.00	24350	20240314	-42.59	12300	20240805	13.66	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	12300	13.66	20240805	2.37	N	079940	500	67 억	3864095	N	N	0	N	N
10	20241128	160723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14200	-70	5	-0.49	653771000	45600	76.40	14270	14600	14100	18550	9990	14270	14337.70	28.62	3595	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1922	11.99	1.28	12	0.34	1184.00	11131.00	24350	20240314	-41.68	12300	20240805	15.45	24350	-41.68	20240314	12300	15.45	20240805	24350	-41.68	20240314	12300	15.45	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
11	20241128	150736	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14150	-120	5	-0.84	622714490	43411	72.73	14270	14600	14100	18550	9990	14270	14344.62	28.62	4220	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1915	11.95	1.27	12	0.32	1184.00	11131.00	24350	20240314	-41.89	12300	20240805	15.04	24350	-41.89	20240314	12300	15.04	20240805	24350	-41.89	20240314	12300	15.04	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
12	20241128	140734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14250	-20	5	-0.14	505708630	35182	58.95	14270	14600	14100	18550	9990	14270	14374.07	28.62	2481	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1929	12.04	1.28	12	0.26	1184.00	11131.00	24350	20240314	-41.48	12300	20240805	15.85	24350	-41.48	20240314	12300	15.85	20240805	24350	-41.48	20240314	12300	15.85	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
13	20241128	130732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14350	80	2	0.56	432355440	30046	50.34	14270	14600	14100	18550	9990	14270	14389.78	28.62	2452	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1942	12.12	1.29	12	0.22	1184.00	11131.00	24350	20240314	-41.07	12300	20240805	16.67	24350	-41.07	20240314	12300	16.67	20240805	24350	-41.07	20240314	12300	16.67	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
14	20241128	120735	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14370	100	2	0.70	416571510	28945	48.50	14270	14600	14100	18550	9990	14270	14391.83	28.62	2445	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1945	12.14	1.29	12	0.21	1184.00	11131.00	24350	20240314	-40.99	12300	20240805	16.83	24350	-40.99	20240314	12300	16.83	20240805	24350	-40.99	20240314	12300	16.83	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
15	20241128	110736	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14300	30	2	0.21	366989650	25472	42.68	14270	14600	14100	18550	9990	14270	14407.57	28.62	2088	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1936	12.08	1.28	12	0.19	1184.00	11131.00	24350	20240314	-41.27	12300	20240805	16.26	24350	-41.27	20240314	12300	16.26	20240805	24350	-41.27	20240314	12300	16.26	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
16	20241128	100735	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14410	140	2	0.98	266818400	18468	30.94	14270	14600	14100	18550	9990	14270	14447.61	28.62	3009	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1950	12.17	1.29	12	0.14	1184.00	11131.00	24350	20240314	-40.82	12300	20240805	17.15	24350	-40.82	20240314	12300	17.15	20240805	24350	-40.82	20240314	12300	17.15	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
17	20241128	090732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14180	-90	5	-0.63	12494690	881	1.48	14270	14270	14100	18550	9990	14270	14182.40	28.62	-263	14583	14426	14123	13966	13663	14505	14045	68	4280	500	10270	10	1	13535684	1919	11.98	1.27	12	0.01	1184.00	11131.00	24350	20240314	-41.77	12300	20240805	15.28	24350	-41.77	20240314	12300	15.28	20240805	24350	-41.77	20240314	12300	15.28	20240805	2.34	N	079940	500	67 억	3874083	N	N	0	N	N
18	20241127	160716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14270	270	2	1.93	840068160	59463	64.81	14070	14280	13820	18200	9800	14000	14127.36	28.72	6449	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1932	12.05	1.28	12	0.44	1184.00	11131.00	24350	20240314	-41.40	12300	20240805	16.02	24350	-41.40	20240314	12300	16.02	20240805	24350	-41.40	20240314	12300	16.02	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
19	20241127	150729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14260	260	2	1.86	777745630	55094	60.04	14070	14260	13820	18200	9800	14000	14116.70	28.72	6383	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1930	12.04	1.28	12	0.41	1184.00	11131.00	24350	20240314	-41.44	12300	20240805	15.93	24350	-41.44	20240314	12300	15.93	20240805	24350	-41.44	20240314	12300	15.93	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
20	20241127	140729	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14220	220	2	1.57	573263660	40715	44.37	14070	14240	13820	18200	9800	14000	14079.91	28.72	4141	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1925	12.01	1.28	12	0.30	1184.00	11131.00	24350	20240314	-41.60	12300	20240805	15.61	24350	-41.60	20240314	12300	15.61	20240805	24350	-41.60	20240314	12300	15.61	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
21	20241127	130723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14150	150	2	1.07	410898780	29267	31.90	14070	14240	13820	18200	9800	14000	14039.66	28.72	3445	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1915	11.95	1.27	12	0.22	1184.00	11131.00	24350	20240314	-41.89	12300	20240805	15.04	24350	-41.89	20240314	12300	15.04	20240805	24350	-41.89	20240314	12300	15.04	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
22	20241127	120730	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14140	140	2	1.00	329181750	23499	25.61	14070	14200	13820	18200	9800	14000	14008.33	28.72	4317	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1914	11.94	1.27	12	0.17	1184.00	11131.00	24350	20240314	-41.93	12300	20240805	14.96	24350	-41.93	20240314	12300	14.96	20240805	24350	-41.93	20240314	12300	14.96	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
23	20241127	110728	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14110	110	2	0.79	230815220	16530	18.02	14070	14110	13820	18200	9800	14000	13963.41	28.72	4354	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1910	11.92	1.27	12	0.12	1184.00	11131.00	24350	20240314	-42.05	12300	20240805	14.72	24350	-42.05	20240314	12300	14.72	20240805	24350	-42.05	20240314	12300	14.72	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
24	20241127	100727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13950	-50	5	-0.36	163776720	11742	12.80	14070	14090	13820	18200	9800	14000	13947.94	28.72	3163	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1888	11.78	1.25	12	0.09	1184.00	11131.00	24350	20240314	-42.71	12300	20240805	13.41	24350	-42.71	20240314	12300	13.41	20240805	24350	-42.71	20240314	12300	13.41	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
25	20241127	090726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	0	3	0.00	35407190	2527	2.75	14070	14090	13990	18200	9800	14000	14011.55	28.72	59	14373	14186	13843	13656	13313	14280	13750	68	4200	500	10080	10	1	13535684	1895	11.82	1.26	12	0.02	1184.00	11131.00	24350	20240314	-42.51	12300	20240805	13.82	24350	-42.51	20240314	12300	13.82	20240805	24350	-42.51	20240314	12300	13.82	20240805	2.32	N	079940	500	67 억	3887284	N	N	0	N	N
26	20241126	160718	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14000	370	2	2.71	1256590770	91646	342.53	13650	14030	13500	17710	9550	13630	13710.92	28.91	19983	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1895	11.82	1.26	12	0.68	1184.00	11131.00	24350	20240314	-42.51	12300	20240805	13.82	24350	-42.51	20240314	12300	13.82	20240805	24350	-42.51	20240314	12300	13.82	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
27	20241126	150725	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13830	200	2	1.47	1202642800	87783	328.09	13650	14030	13500	17710	9550	13630	13700.18	28.91	19362	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1872	11.68	1.24	12	0.65	1184.00	11131.00	24350	20240314	-43.20	12300	20240805	12.44	24350	-43.20	20240314	12300	12.44	20240805	24350	-43.20	20240314	12300	12.44	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
28	20241126	140723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13620	-10	5	-0.07	1060651840	77412	289.33	13650	14030	13500	17710	9550	13630	13701.39	28.91	14073	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1844	11.50	1.22	12	0.57	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
29	20241126	130721	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13600	-30	5	-0.22	946334530	69033	258.01	13650	14030	13500	17710	9550	13630	13708.44	28.91	14892	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1841	11.49	1.22	12	0.51	1184.00	11131.00	24350	20240314	-44.15	12300	20240805	10.57	24350	-44.15	20240314	12300	10.57	20240805	24350	-44.15	20240314	12300	10.57	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
30	20241126	120727	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13640	10	2	0.07	737379760	53669	200.59	13650	14030	13500	17710	9550	13630	13739.40	28.91	14340	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1846	11.52	1.23	12	0.40	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
31	20241126	110731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	20	2	0.15	664071240	48295	180.50	13650	14030	13500	17710	9550	13630	13750.31	28.91	16387	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1848	11.53	1.23	12	0.36	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
32	20241126	100732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13720	90	2	0.66	518399500	37631	140.65	13650	14030	13500	17710	9550	13630	13775.86	28.91	13423	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1857	11.59	1.23	12	0.28	1184.00	11131.00	24350	20240314	-43.66	12300	20240805	11.54	24350	-43.66	20240314	12300	11.54	20240805	24350	-43.66	20240314	12300	11.54	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
33	20241126	090726	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13610	-20	5	-0.15	19192120	1408	5.26	13650	13650	13600	17710	9550	13630	13630.77	28.91	-883	13870	13750	13660	13540	13450	13810	13600	68	4080	500	9810	10	1	13535684	1842	11.49	1.22	12	0.01	1184.00	11131.00	24350	20240314	-44.11	12300	20240805	10.65	24350	-44.11	20240314	12300	10.65	20240805	24350	-44.11	20240314	12300	10.65	20240805	2.29	N	079940	500	67 억	3913185	N	N	0	N	N
34	20241125	160708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13630	60	2	0.44	365728010	26756	60.68	13570	13780	13570	17640	9500	13570	13669.01	28.97	4565	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1845	11.51	1.22	12	0.20	1184.00	11131.00	24350	20240314	-44.02	12300	20240805	10.81	24350	-44.02	20240314	12300	10.81	20240805	24350	-44.02	20240314	12300	10.81	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
35	20241125	150722	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	80	2	0.59	350552720	25643	58.16	13570	13780	13570	17640	9500	13570	13670.50	28.97	4740	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1848	11.53	1.23	12	0.19	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
36	20241125	140720	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	80	2	0.59	261974150	19164	43.46	13570	13780	13570	17640	9500	13570	13670.12	28.97	4660	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1848	11.53	1.23	12	0.14	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
37	20241125	130713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13640	70	2	0.52	242414140	17730	40.21	13570	13780	13570	17640	9500	13570	13672.54	28.97	4556	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1846	11.52	1.23	12	0.13	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
38	20241125	120723	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	80	2	0.59	233011290	17041	38.65	13570	13780	13570	17640	9500	13570	13673.57	28.97	4493	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1848	11.53	1.23	12	0.13	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
39	20241125	110716	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13640	70	2	0.52	198241880	14494	32.87	13570	13780	13570	17640	9500	13570	13677.51	28.97	3608	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1846	11.52	1.23	12	0.11	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
40	20241125	100710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13720	150	2	1.11	114713190	8385	19.02	13570	13780	13570	17640	9500	13570	13680.76	28.97	1188	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1857	11.59	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.66	12300	20240805	11.54	24350	-43.66	20240314	12300	11.54	20240805	24350	-43.66	20240314	12300	11.54	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
41	20241125	090710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13600	30	2	0.22	15684170	1154	2.62	13570	13630	13570	17640	9500	13570	13591.14	28.97	125	14063	13816	13673	13426	13283	13745	13355	68	4070	500	9770	10	1	13535684	1841	11.49	1.22	12	0.01	1184.00	11131.00	24350	20240314	-44.15	12300	20240805	10.57	24350	-44.15	20240314	12300	10.57	20240805	24350	-44.15	20240314	12300	10.57	20240805	2.30	N	079940	500	67 억	3920799	N	N	0	N	N
42	20241122	160633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13570	-140	5	-1.02	595435090	43509	356.89	13800	13920	13530	17820	9600	13710	13685.33	28.96	6045	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1837	11.46	1.22	12	0.32	1184.00	11131.00	24350	20240314	-44.27	12300	20240805	10.33	24350	-44.27	20240314	12300	10.33	20240805	24350	-44.27	20240314	12300	10.33	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
43	20241122	150640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13640	-70	5	-0.51	562462470	41091	337.06	13800	13920	13530	17820	9600	13710	13688.22	28.96	6970	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1846	11.52	1.23	12	0.30	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
44	20241122	140642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13580	-130	5	-0.95	529384380	38660	317.12	13800	13920	13530	17820	9600	13710	13693.34	28.96	6253	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1838	11.47	1.22	12	0.29	1184.00	11131.00	24350	20240314	-44.23	12300	20240805	10.41	24350	-44.23	20240314	12300	10.41	20240805	24350	-44.23	20240314	12300	10.41	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
45	20241122	130640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13600	-110	5	-0.80	481381700	35121	288.09	13800	13920	13550	17820	9600	13710	13706.38	28.96	9049	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1841	11.49	1.22	12	0.26	1184.00	11131.00	24350	20240314	-44.15	12300	20240805	10.57	24350	-44.15	20240314	12300	10.57	20240805	24350	-44.15	20240314	12300	10.57	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
46	20241122	120644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13650	-60	5	-0.44	460937440	33618	275.76	13800	13920	13600	17820	9600	13710	13711.03	28.96	9299	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1848	11.53	1.23	12	0.25	1184.00	11131.00	24350	20240314	-43.94	12300	20240805	10.98	24350	-43.94	20240314	12300	10.98	20240805	24350	-43.94	20240314	12300	10.98	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
47	20241122	110637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13690	-20	5	-0.15	348555900	25379	208.18	13800	13920	13670	17820	9600	13710	13734.03	28.96	10940	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1853	11.56	1.23	12	0.19	1184.00	11131.00	24350	20240314	-43.78	12300	20240805	11.30	24350	-43.78	20240314	12300	11.30	20240805	24350	-43.78	20240314	12300	11.30	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
48	20241122	100649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13730	20	2	0.15	113997440	8272	67.85	13800	13920	13690	17820	9600	13710	13781.12	28.96	4112	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1858	11.60	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.61	12300	20240805	11.63	24350	-43.61	20240314	12300	11.63	20240805	24350	-43.61	20240314	12300	11.63	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
49	20241122	090644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13790	80	2	0.58	3508010	255	2.09	13800	13800	13710	17820	9600	13710	13756.90	28.96	78	14196	13952	13796	13552	13396	13875	13475	68	4110	500	9870	10	1	13535684	1867	11.65	1.24	12	0.00	1184.00	11131.00	24350	20240314	-43.37	12300	20240805	12.11	24350	-43.37	20240314	12300	12.11	20240805	24350	-43.37	20240314	12300	12.11	20240805	2.31	N	079940	500	67 억	3919827	N	N	0	N	N
50	20241121	160638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13710	-330	5	-2.35	167373840	12191	109.39	14000	14040	13640	18250	9830	14040	13729.33	28.96	-708	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1856	11.58	1.23	12	0.09	1184.00	11131.00	24350	20240314	-43.70	12300	20240805	11.46	24350	-43.70	20240314	12300	11.46	20240805	24350	-43.70	20240314	12300	11.46	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
51	20241121	150652	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13720	-320	5	-2.28	155406210	11319	101.56	14000	14040	13640	18250	9830	14040	13729.68	28.96	-841	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1857	11.59	1.23	12	0.08	1184.00	11131.00	24350	20240314	-43.66	12300	20240805	11.54	24350	-43.66	20240314	12300	11.54	20240805	24350	-43.66	20240314	12300	11.54	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
52	20241121	140653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13700	-340	5	-2.42	109484940	7970	71.51	14000	14040	13640	18250	9830	14040	13737.13	28.96	-637	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1854	11.57	1.23	12	0.06	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
53	20241121	130644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13730	-310	5	-2.21	63550390	4609	41.35	14000	14040	13650	18250	9830	14040	13788.33	28.96	-516	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1858	11.60	1.23	12	0.03	1184.00	11131.00	24350	20240314	-43.61	12300	20240805	11.63	24350	-43.61	20240314	12300	11.63	20240805	24350	-43.61	20240314	12300	11.63	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
54	20241121	120644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13750	-290	5	-2.07	58126690	4214	37.81	14000	14040	13650	18250	9830	14040	13793.71	28.96	-472	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1861	11.61	1.24	12	0.03	1184.00	11131.00	24350	20240314	-43.53	12300	20240805	11.79	24350	-43.53	20240314	12300	11.79	20240805	24350	-43.53	20240314	12300	11.79	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
55	20241121	110646	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13710	-330	5	-2.35	52234260	3785	33.96	14000	14040	13650	18250	9830	14040	13800.33	28.96	-439	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1856	11.58	1.23	12	0.03	1184.00	11131.00	24350	20240314	-43.70	12300	20240805	11.46	24350	-43.70	20240314	12300	11.46	20240805	24350	-43.70	20240314	12300	11.46	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
56	20241121	100649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13860	-180	5	-1.28	33112910	2396	21.50	14000	14040	13650	18250	9830	14040	13820.08	28.96	-400	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1876	11.71	1.25	12	0.02	1184.00	11131.00	24350	20240314	-43.08	12300	20240805	12.68	24350	-43.08	20240314	12300	12.68	20240805	24350	-43.08	20240314	12300	12.68	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
57	20241121	090648	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13910	-130	5	-0.93	4631190	332	2.98	14000	14040	13910	18250	9830	14040	13949.37	28.96	7	14440	14240	13990	13790	13540	14115	13665	68	4210	500	10100	10	1	13535684	1883	11.75	1.25	12	0.00	1184.00	11131.00	24350	20240314	-42.87	12300	20240805	13.09	24350	-42.87	20240314	12300	13.09	20240805	24350	-42.87	20240314	12300	13.09	20240805	2.30	N	079940	500	67 억	3920550	N	N	0	N	N
58	20241120	160641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14040	-10	5	-0.07	155153400	11142	113.19	14150	14190	13740	18260	9840	14050	13925.09	28.98	-2346	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1900	11.86	1.26	12	0.08	1184.00	11131.00	24350	20240314	-42.34	12300	20240805	14.15	24350	-42.34	20240314	12300	14.15	20240805	24350	-42.34	20240314	12300	14.15	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
59	20241120	150651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14010	-40	5	-0.28	139659230	10037	101.96	14150	14190	13740	18260	9840	14050	13914.44	28.98	-2234	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1896	11.83	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.46	12300	20240805	13.90	24350	-42.46	20240314	12300	13.90	20240805	24350	-42.46	20240314	12300	13.90	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
60	20241120	140651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14050	0	3	0.00	134248840	9651	98.04	14150	14190	13740	18260	9840	14050	13910.36	28.98	-2000	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1902	11.87	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.30	12300	20240805	14.23	24350	-42.30	20240314	12300	14.23	20240805	24350	-42.30	20240314	12300	14.23	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
61	20241120	130652	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14040	-10	5	-0.07	129277720	9297	94.44	14150	14190	13740	18260	9840	14050	13905.32	28.98	-1841	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1900	11.86	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.34	12300	20240805	14.15	24350	-42.34	20240314	12300	14.15	20240805	24350	-42.34	20240314	12300	14.15	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
62	20241120	120651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	-20	5	-0.14	125996950	9063	92.07	14150	14190	13740	18260	9840	14050	13902.34	28.98	-1762	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1899	11.85	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.38	12300	20240805	14.07	24350	-42.38	20240314	12300	14.07	20240805	24350	-42.38	20240314	12300	14.07	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
63	20241120	110653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13990	-60	5	-0.43	123950170	8917	90.58	14150	14190	13740	18260	9840	14050	13900.43	28.98	-1722	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1894	11.82	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.55	12300	20240805	13.74	24350	-42.55	20240314	12300	13.74	20240805	24350	-42.55	20240314	12300	13.74	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
64	20241120	100653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13800	-250	5	-1.78	107881550	7759	78.82	14150	14190	13740	18260	9840	14050	13904.05	28.98	-1277	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1868	11.66	1.24	12	0.06	1184.00	11131.00	24350	20240314	-43.33	12300	20240805	12.20	24350	-43.33	20240314	12300	12.20	20240805	24350	-43.33	20240314	12300	12.20	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
65	20241120	090651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14050	0	3	0.00	8186140	582	5.91	14150	14190	14010	18260	9840	14050	14065.53	28.98	215	14476	14262	14086	13872	13696	14175	13785	68	4210	500	10110	10	1	13535684	1902	11.87	1.26	12	0.00	1184.00	11131.00	24350	20240314	-42.30	12300	20240805	14.23	24350	-42.30	20240314	12300	14.23	20240805	24350	-42.30	20240314	12300	14.23	20240805	2.30	N	079940	500	67 억	3922896	N	N	0	N	N
66	20241119	160616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14050	10	2	0.07	131342360	9369	22.45	14290	14300	13910	18250	9830	14040	14018.82	29.00	-2597	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1902	11.87	1.26	12	0.07	1184.00	11131.00	24350	20240314	-42.30	12300	20240805	14.23	24350	-42.30	20240314	12300	14.23	20240805	24350	-42.30	20240314	12300	14.23	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
67	20241119	150626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14040	0	3	0.00	115334550	8229	19.72	14290	14300	13910	18250	9830	14040	14015.62	29.00	-2358	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1900	11.86	1.26	12	0.06	1184.00	11131.00	24350	20240314	-42.34	12300	20240805	14.15	24350	-42.34	20240314	12300	14.15	20240805	24350	-42.34	20240314	12300	14.15	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
68	20241119	140625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	-10	5	-0.07	93340510	6661	15.96	14290	14300	13910	18250	9830	14040	14012.99	29.00	-2791	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1899	11.85	1.26	12	0.05	1184.00	11131.00	24350	20240314	-42.38	12300	20240805	14.07	24350	-42.38	20240314	12300	14.07	20240805	24350	-42.38	20240314	12300	14.07	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
69	20241119	130626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13980	-60	5	-0.43	87768120	6263	15.01	14290	14300	13910	18250	9830	14040	14013.75	29.00	-2647	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1892	11.81	1.26	12	0.05	1184.00	11131.00	24350	20240314	-42.59	12300	20240805	13.66	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	12300	13.66	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
70	20241119	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13980	-60	5	-0.43	80648810	5754	13.79	14290	14300	13910	18250	9830	14040	14016.13	29.00	-2383	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1892	11.81	1.26	12	0.04	1184.00	11131.00	24350	20240314	-42.59	12300	20240805	13.66	24350	-42.59	20240314	12300	13.66	20240805	24350	-42.59	20240314	12300	13.66	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
71	20241119	110627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13990	-50	5	-0.36	55474870	3958	9.49	14290	14300	13910	18250	9830	14040	14015.88	29.00	-1738	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1894	11.82	1.26	12	0.03	1184.00	11131.00	24350	20240314	-42.55	12300	20240805	13.74	24350	-42.55	20240314	12300	13.74	20240805	24350	-42.55	20240314	12300	13.74	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
72	20241119	100645	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13990	-50	5	-0.36	35312780	2521	6.04	14290	14300	13910	18250	9830	14040	14007.45	29.00	-1307	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1894	11.82	1.26	12	0.02	1184.00	11131.00	24350	20240314	-42.55	12300	20240805	13.74	24350	-42.55	20240314	12300	13.74	20240805	24350	-42.55	20240314	12300	13.74	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
73	20241119	090638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14050	10	2	0.07	5295800	375	0.90	14290	14300	14040	18250	9830	14040	14122.13	29.00	-227	14760	14400	14190	13830	13620	14295	13725	68	4210	500	10100	10	1	13535684	1902	11.87	1.26	12	0.00	1184.00	11131.00	24350	20240314	-42.30	12300	20240805	14.23	24350	-42.30	20240314	12300	14.23	20240805	24350	-42.30	20240314	12300	14.23	20240805	2.30	N	079940	500	67 억	3925488	N	N	0	N	N
74	20241118	160620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14040	-420	5	-2.90	591173140	41697	83.26	14460	14550	13980	18790	10130	14460	14177.59	28.97	4118	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1900	11.86	1.26	12	0.31	1184.00	11131.00	24350	20240314	-42.34	12300	20240805	14.15	24350	-42.34	20240314	12300	14.15	20240805	24350	-42.34	20240314	12300	14.15	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
75	20241118	150625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13990	-470	5	-3.25	569050660	40119	80.11	14460	14550	13980	18790	10130	14460	14183.66	28.97	4102	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1894	11.82	1.26	12	0.30	1184.00	11131.00	24350	20240314	-42.55	12300	20240805	13.74	24350	-42.55	20240314	12300	13.74	20240805	24350	-42.55	20240314	12300	13.74	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
76	20241118	140628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14030	-430	5	-2.97	524769370	36960	73.80	14460	14550	13980	18790	10130	14460	14197.88	28.97	4194	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1899	11.85	1.26	12	0.27	1184.00	11131.00	24350	20240314	-42.38	12300	20240805	14.07	24350	-42.38	20240314	12300	14.07	20240805	24350	-42.38	20240314	12300	14.07	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
77	20241118	130625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13990	-470	5	-3.25	483808750	34036	67.96	14460	14550	13990	18790	10130	14460	14214.19	28.97	3379	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1894	11.82	1.26	12	0.25	1184.00	11131.00	24350	20240314	-42.55	12300	20240805	13.74	24350	-42.55	20240314	12300	13.74	20240805	24350	-42.55	20240314	12300	13.74	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
78	20241118	120627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14050	-410	5	-2.84	439152140	30849	61.60	14460	14550	14000	18790	10130	14460	14235.10	28.97	3185	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1902	11.87	1.26	12	0.23	1184.00	11131.00	24350	20240314	-42.30	12300	20240805	14.23	24350	-42.30	20240314	12300	14.23	20240805	24350	-42.30	20240314	12300	14.23	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
79	20241118	110626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14180	-280	5	-1.94	283926050	19818	39.57	14460	14550	14150	18790	10130	14460	14326.27	28.97	4412	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1919	11.98	1.27	12	0.15	1184.00	11131.00	24350	20240314	-41.77	12300	20240805	15.28	24350	-41.77	20240314	12300	15.28	20240805	24350	-41.77	20240314	12300	15.28	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
80	20241118	100621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14300	-160	5	-1.11	160681730	11145	22.25	14460	14550	14300	18790	10130	14460	14417.15	28.97	1827	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1936	12.08	1.28	12	0.08	1184.00	11131.00	24350	20240314	-41.27	12300	20240805	16.26	24350	-41.27	20240314	12300	16.26	20240805	24350	-41.27	20240314	12300	16.26	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
81	20241118	090619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14450	-10	5	-0.07	14257220	986	1.97	14460	14500	14450	18790	10130	14460	14459.63	28.97	-368	15446	14952	14106	13612	12766	15200	13860	68	4330	500	10410	10	1	13535684	1956	12.20	1.30	12	0.01	1184.00	11131.00	24350	20240314	-40.66	12300	20240805	17.48	24350	-40.66	20240314	12300	17.48	20240805	24350	-40.66	20240314	12300	17.48	20240805	2.32	N	079940	500	67 억	3921250	N	N	0	N	N
82	20241115	160639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14460	980	2	7.27	706023910	49753	205.65	13440	14600	13260	17520	9440	13480	14188.73	28.86	14265	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1957	12.21	1.30	12	0.37	1184.00	11131.00	24350	20240314	-40.62	12300	20240805	17.56	24350	-40.62	20240314	12300	17.56	20240805	24350	-40.62	20240314	12300	17.56	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
83	20241115	150657	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14480	1000	2	7.42	657635500	46402	191.80	13440	14600	13260	17520	9440	13480	14172.57	28.86	13327	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1960	12.23	1.30	12	0.34	1184.00	11131.00	24350	20240314	-40.53	12300	20240805	17.72	24350	-40.53	20240314	12300	17.72	20240805	24350	-40.53	20240314	12300	17.72	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
84	20241115	140650	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14550	1070	2	7.94	528297810	37484	154.94	13440	14550	13260	17520	9440	13480	14093.96	28.86	11161	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1969	12.29	1.31	12	0.28	1184.00	11131.00	24350	20240314	-40.25	12300	20240805	18.29	24350	-40.25	20240314	12300	18.29	20240805	24350	-40.25	20240314	12300	18.29	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
85	20241115	130649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	14190	710	2	5.27	316028620	22710	93.87	13440	14300	13260	17520	9440	13480	13915.84	28.86	5136	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1921	11.98	1.27	12	0.17	1184.00	11131.00	24350	20240314	-41.72	12300	20240805	15.37	24350	-41.72	20240314	12300	15.37	20240805	24350	-41.72	20240314	12300	15.37	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
86	20241115	120655	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13750	270	2	2.00	103173470	7626	31.52	13440	13820	13260	17520	9440	13480	13529.17	28.86	266	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1861	11.61	1.24	12	0.06	1184.00	11131.00	24350	20240314	-43.53	12300	20240805	11.79	24350	-43.53	20240314	12300	11.79	20240805	24350	-43.53	20240314	12300	11.79	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
87	20241115	110638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13620	140	2	1.04	67765920	5048	20.87	13440	13670	13260	17520	9440	13480	13424.31	28.86	-116	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1844	11.50	1.22	12	0.04	1184.00	11131.00	24350	20240314	-44.07	12300	20240805	10.73	24350	-44.07	20240314	12300	10.73	20240805	24350	-44.07	20240314	12300	10.73	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
88	20241115	100638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13340	-140	5	-1.04	39921740	2991	12.36	13440	13450	13260	17520	9440	13480	13347.29	28.86	-966	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1806	11.27	1.20	12	0.02	1184.00	11131.00	24350	20240314	-45.22	12300	20240805	8.46	24350	-45.22	20240314	12300	8.46	20240805	24350	-45.22	20240314	12300	8.46	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
89	20241115	090631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13290	-190	5	-1.41	2361610	177	0.73	13440	13450	13290	17520	9440	13480	13342.43	28.86	-10	14020	13750	13300	13030	12580	13885	13165	68	4040	500	9700	10	1	13535684	1799	11.22	1.19	12	0.00	1184.00	11131.00	24350	20240314	-45.42	12300	20240805	8.05	24350	-45.42	20240314	12300	8.05	20240805	24350	-45.42	20240314	12300	8.05	20240805	2.32	N	079940	500	67 억	3907067	N	N	0	N	N
90	20241114	160632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13450	600	2	4.67	288827290	21737	216.57	12850	13570	12850	16700	9000	12850	13287.36	28.81	7147	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1821	11.36	1.21	12	0.16	1184.00	11131.00	24350	20240314	-44.76	12300	20240805	9.35	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
91	20241114	150636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13450	600	2	4.67	216555540	16361	163.01	12850	13490	12850	16700	9000	12850	13236.08	28.81	5454	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1821	11.36	1.21	12	0.12	1184.00	11131.00	24350	20240314	-44.76	12300	20240805	9.35	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
92	20241114	140631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13340	490	2	3.81	189962000	14371	143.18	12850	13490	12850	16700	9000	12850	13218.43	28.81	4441	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1806	11.27	1.20	12	0.11	1184.00	11131.00	24350	20240314	-45.22	12300	20240805	8.46	24350	-45.22	20240314	12300	8.46	20240805	24350	-45.22	20240314	12300	8.46	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
93	20241114	130632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13400	550	2	4.28	176104990	13335	132.86	12850	13490	12850	16700	9000	12850	13206.22	28.81	4005	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1814	11.32	1.20	12	0.10	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
94	20241114	120631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13180	330	2	2.57	118733540	9043	90.10	12850	13380	12850	16700	9000	12850	13129.88	28.81	1380	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1784	11.13	1.18	12	0.07	1184.00	11131.00	24350	20240314	-45.87	12300	20240805	7.15	24350	-45.87	20240314	12300	7.15	20240805	24350	-45.87	20240314	12300	7.15	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
95	20241114	110632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13300	450	2	3.50	103203600	7868	78.39	12850	13380	12850	16700	9000	12850	13116.88	28.81	1336	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1800	11.23	1.19	12	0.06	1184.00	11131.00	24350	20240314	-45.38	12300	20240805	8.13	24350	-45.38	20240314	12300	8.13	20240805	24350	-45.38	20240314	12300	8.13	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
96	20241114	100651	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13050	200	2	1.56	20759770	1615	16.09	12850	13120	12850	16700	9000	12850	12854.35	28.81	-4	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1766	11.02	1.17	12	0.01	1184.00	11131.00	24350	20240314	-46.41	12300	20240805	6.10	24350	-46.41	20240314	12300	6.10	20240805	24350	-46.41	20240314	12300	6.10	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
97	20241114	090627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12850	0	3	0.00	0	0	0.00	0	0	0	16700	9000	12850	0.00	28.81	0	13150	13000	12900	12750	12650	13075	12825	68	3850	500	9250	10	1	13535684	1739	10.85	1.15	12	0.00	1184.00	11131.00	24350	20240314	-47.23	12300	20240805	4.47	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	12300	4.47	20240805	2.24	N	079940	500	67 억	3899926	N	N	0	N	N
98	20241113	160352	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12850	0	3	0.00	119904370	9284	45.61	12800	13050	12800	16700	9000	12850	12915.20	28.80	1740	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1739	10.85	1.15	12	0.07	1184.00	11131.00	24350	20240314	-47.23	12300	20240805	4.47	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	12300	4.47	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
99	20241113	150414	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12900	50	2	0.39	107938390	8353	41.04	12800	13050	12800	16700	9000	12850	12922.11	28.80	1876	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1746	10.90	1.16	12	0.06	1184.00	11131.00	24350	20240314	-47.02	12300	20240805	4.88	24350	-47.02	20240314	12300	4.88	20240805	24350	-47.02	20240314	12300	4.88	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
100	20241113	140410	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12900	50	2	0.39	90587180	7006	34.42	12800	13050	12800	16700	9000	12850	12929.94	28.80	1042	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1746	10.90	1.16	12	0.05	1184.00	11131.00	24350	20240314	-47.02	12300	20240805	4.88	24350	-47.02	20240314	12300	4.88	20240805	24350	-47.02	20240314	12300	4.88	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
101	20241113	130408	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12850	0	3	0.00	84236750	6513	32.00	12800	13050	12800	16700	9000	12850	12933.63	28.80	682	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1739	10.85	1.15	12	0.05	1184.00	11131.00	24350	20240314	-47.23	12300	20240805	4.47	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	12300	4.47	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
102	20241113	120406	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13010	160	2	1.25	62389470	4819	23.68	12800	13050	12800	16700	9000	12850	12946.56	28.80	678	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1761	10.99	1.17	12	0.04	1184.00	11131.00	24350	20240314	-46.57	12300	20240805	5.77	24350	-46.57	20240314	12300	5.77	20240805	24350	-46.57	20240314	12300	5.77	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
103	20241113	110404	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13030	180	2	1.40	53615920	4146	20.37	12800	13030	12800	16700	9000	12850	12931.96	28.80	120	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1764	11.01	1.17	12	0.03	1184.00	11131.00	24350	20240314	-46.49	12300	20240805	5.93	24350	-46.49	20240314	12300	5.93	20240805	24350	-46.49	20240314	12300	5.93	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
104	20241113	100405	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12960	110	2	0.86	31408790	2435	11.96	12800	13010	12800	16700	9000	12850	12898.89	28.80	522	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1754	10.95	1.16	12	0.02	1184.00	11131.00	24350	20240314	-46.78	12300	20240805	5.37	24350	-46.78	20240314	12300	5.37	20240805	24350	-46.78	20240314	12300	5.37	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
105	20241113	090359	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12950	100	2	0.78	8582760	669	3.29	12800	12950	12800	16700	9000	12850	12829.24	28.80	152	13270	13060	12930	12720	12590	12995	12655	68	3850	500	9250	10	1	13535684	1753	10.94	1.16	12	0.00	1184.00	11131.00	24350	20240314	-46.82	12300	20240805	5.28	24350	-46.82	20240314	12300	5.28	20240805	24350	-46.82	20240314	12300	5.28	20240805	2.09	N	079940	500	67 억	3898186	N	N	0	N	N
106	20241112	160610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12850	-170	5	-1.31	257522610	19965	55.88	13140	13140	12800	16920	9120	13020	12898.70	28.84	-5322	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1739	10.85	1.15	12	0.15	1184.00	11131.00	24350	20240314	-47.23	12300	20240805	4.47	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	12300	4.47	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
107	20241112	150614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12830	-190	5	-1.46	250262880	19400	54.29	13140	13140	12800	16920	9120	13020	12900.15	28.84	-5320	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1737	10.84	1.15	12	0.14	1184.00	11131.00	24350	20240314	-47.31	12300	20240805	4.31	24350	-47.31	20240314	12300	4.31	20240805	24350	-47.31	20240314	12300	4.31	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
108	20241112	140622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12800	-220	5	-1.69	222772690	17256	48.29	13140	13140	12800	16920	9120	13020	12909.87	28.84	-5364	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1733	10.81	1.15	12	0.13	1184.00	11131.00	24350	20240314	-47.43	12300	20240805	4.07	24350	-47.43	20240314	12300	4.07	20240805	24350	-47.43	20240314	12300	4.07	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
109	20241112	130618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12890	-130	5	-1.00	182681230	14131	39.55	13140	13140	12820	16920	9120	13020	12927.69	28.84	-5161	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1745	10.89	1.16	12	0.10	1184.00	11131.00	24350	20240314	-47.06	12300	20240805	4.80	24350	-47.06	20240314	12300	4.80	20240805	24350	-47.06	20240314	12300	4.80	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
110	20241112	120617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12890	-130	5	-1.00	169271800	13096	36.65	13140	13140	12820	16920	9120	13020	12925.46	28.84	-5051	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1745	10.89	1.16	12	0.10	1184.00	11131.00	24350	20240314	-47.06	12300	20240805	4.80	24350	-47.06	20240314	12300	4.80	20240805	24350	-47.06	20240314	12300	4.80	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
111	20241112	110615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12850	-170	5	-1.31	160842000	12442	34.82	13140	13140	12820	16920	9120	13020	12927.34	28.84	-4993	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1739	10.85	1.15	12	0.09	1184.00	11131.00	24350	20240314	-47.23	12300	20240805	4.47	24350	-47.23	20240314	12300	4.47	20240805	24350	-47.23	20240314	12300	4.47	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
112	20241112	100614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	12910	-110	5	-0.84	150811740	11664	32.64	13140	13140	12820	16920	9120	13020	12929.68	28.84	-5095	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1747	10.90	1.16	12	0.09	1184.00	11131.00	24350	20240314	-46.98	12300	20240805	4.96	24350	-46.98	20240314	12300	4.96	20240805	24350	-46.98	20240314	12300	4.96	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
113	20241112	090613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13070	50	2	0.38	13920510	1069	2.99	13140	13140	13010	16920	9120	13020	13021.99	28.84	-42	13533	13276	13123	12866	12713	13200	12790	68	3900	500	9370	10	1	13535684	1769	11.04	1.17	12	0.01	1184.00	11131.00	24350	20240314	-46.32	12300	20240805	6.26	24350	-46.32	20240314	12300	6.26	20240805	24350	-46.32	20240314	12300	6.26	20240805	2.09	N	079940	500	67 억	3903508	N	N	0	N	N
114	20241111	160610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	-190	5	-1.44	464673910	35686	535.02	13210	13380	12970	17170	9250	13210	13021.18	28.83	593	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1762	11.00	1.17	12	0.26	1184.00	11131.00	24350	20240314	-46.53	12300	20240805	5.85	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	12300	5.85	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
115	20241111	150629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13040	-170	5	-1.29	452564150	34756	521.08	13210	13380	12970	17170	9250	13210	13021.18	28.83	750	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1765	11.01	1.17	12	0.26	1184.00	11131.00	24350	20240314	-46.45	12300	20240805	6.02	24350	-46.45	20240314	12300	6.02	20240805	24350	-46.45	20240314	12300	6.02	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
116	20241111	140620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13020	-190	5	-1.44	443188100	34036	510.28	13210	13380	12970	17170	9250	13210	13021.16	28.83	763	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1762	11.00	1.17	12	0.25	1184.00	11131.00	24350	20240314	-46.53	12300	20240805	5.85	24350	-46.53	20240314	12300	5.85	20240805	24350	-46.53	20240314	12300	5.85	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
117	20241111	130616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13010	-200	5	-1.51	415965520	31944	478.92	13210	13380	12970	17170	9250	13210	13021.71	28.83	693	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1761	10.99	1.17	12	0.24	1184.00	11131.00	24350	20240314	-46.57	12300	20240805	5.77	24350	-46.57	20240314	12300	5.77	20240805	24350	-46.57	20240314	12300	5.77	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
118	20241111	120613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13040	-170	5	-1.29	365798110	28090	421.14	13210	13380	12970	17170	9250	13210	13022.36	28.83	430	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1765	11.01	1.17	12	0.21	1184.00	11131.00	24350	20240314	-46.45	12300	20240805	6.02	24350	-46.45	20240314	12300	6.02	20240805	24350	-46.45	20240314	12300	6.02	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
119	20241111	110612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13090	-120	5	-0.91	361932700	27794	416.70	13210	13380	12970	17170	9250	13210	13021.97	28.83	361	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1772	11.06	1.18	12	0.21	1184.00	11131.00	24350	20240314	-46.24	12300	20240805	6.42	24350	-46.24	20240314	12300	6.42	20240805	24350	-46.24	20240314	12300	6.42	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
120	20241111	100610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13070	-140	5	-1.06	269042360	20666	309.84	13210	13380	12970	17170	9250	13210	13018.60	28.83	223	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1769	11.04	1.17	12	0.15	1184.00	11131.00	24350	20240314	-46.32	12300	20240805	6.26	24350	-46.32	20240314	12300	6.26	20240805	24350	-46.32	20240314	12300	6.26	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
121	20241111	090608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13210	0	3	0.00	2773820	210	3.15	13210	13210	13200	17170	9250	13210	13208.67	28.83	-22	13476	13342	13226	13092	12976	13285	13035	68	3960	500	9510	10	1	13535684	1788	11.16	1.19	12	0.00	1184.00	11131.00	24350	20240314	-45.75	12300	20240805	7.40	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	12300	7.40	20240805	2.09	N	079940	500	67 억	3902941	N	N	1	N	N
122	20241108	160603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13210	-10	5	-0.08	88101590	6665	72.01	13350	13360	13110	17180	9260	13220	13218.54	28.84	-1156	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1788	11.16	1.19	12	0.05	1184.00	11131.00	24350	20240314	-45.75	12300	20240805	7.40	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	12300	7.40	20240805	2.09	N	079940	500	67 억	3904097	N	N	1	N	N
123	20241108	150612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13150	-70	5	-0.53	72192060	5456	58.95	13350	13360	13110	17180	9260	13220	13231.68	28.84	-1039	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1780	11.11	1.18	12	0.04	1184.00	11131.00	24350	20240314	-46.00	12300	20240805	6.91	24350	-46.00	20240314	12300	6.91	20240805	24350	-46.00	20240314	12300	6.91	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
124	20241108	140610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13160	-60	5	-0.45	70258820	5309	57.36	13350	13360	13110	17180	9260	13220	13233.91	28.84	-1039	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1781	11.11	1.18	12	0.04	1184.00	11131.00	24350	20240314	-45.95	12300	20240805	6.99	24350	-45.95	20240314	12300	6.99	20240805	24350	-45.95	20240314	12300	6.99	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
125	20241108	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13190	-30	5	-0.23	57413630	4332	46.80	13350	13360	13180	17180	9260	13220	13253.38	28.84	-677	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1785	11.14	1.18	12	0.03	1184.00	11131.00	24350	20240314	-45.83	12300	20240805	7.24	24350	-45.83	20240314	12300	7.24	20240805	24350	-45.83	20240314	12300	7.24	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
126	20241108	120610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13220	0	3	0.00	51117340	3855	41.65	13350	13360	13180	17180	9260	13220	13260.01	28.84	-564	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1789	11.17	1.19	12	0.03	1184.00	11131.00	24350	20240314	-45.71	12300	20240805	7.48	24350	-45.71	20240314	12300	7.48	20240805	24350	-45.71	20240314	12300	7.48	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
127	20241108	110609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13220	0	3	0.00	39698960	2990	32.30	13350	13360	13220	17180	9260	13220	13277.24	28.84	-472	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1789	11.17	1.19	12	0.02	1184.00	11131.00	24350	20240314	-45.71	12300	20240805	7.48	24350	-45.71	20240314	12300	7.48	20240805	24350	-45.71	20240314	12300	7.48	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
128	20241108	100619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13300	80	2	0.61	22582690	1698	18.34	13350	13360	13230	17180	9260	13220	13299.58	28.84	-84	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1800	11.23	1.19	12	0.01	1184.00	11131.00	24350	20240314	-45.38	12300	20240805	8.13	24350	-45.38	20240314	12300	8.13	20240805	24350	-45.38	20240314	12300	8.13	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
129	20241108	090604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13350	130	2	0.98	2055820	154	1.66	13350	13360	13340	17180	9260	13220	13349.48	28.84	-127	13453	13336	13223	13106	12993	13395	13165	68	3960	500	9510	10	1	13535684	1807	11.28	1.20	12	0.00	1184.00	11131.00	24350	20240314	-45.17	12300	20240805	8.54	24350	-45.17	20240314	12300	8.54	20240805	24350	-45.17	20240314	12300	8.54	20240805	2.09	N	079940	500	67 억	3904097	N	N	0	N	N
130	20241107	160606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13220	-30	5	-0.23	122161950	9256	85.40	13150	13340	13110	17220	9280	13250	13198.14	28.84	-241	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1789	11.17	1.19	12	0.07	1184.00	11131.00	24350	20240314	-45.71	12300	20240805	7.48	24350	-45.71	20240314	12300	7.48	20240805	24350	-45.71	20240314	12300	7.48	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
131	20241107	150607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13210	-40	5	-0.30	98022400	7422	68.48	13150	13340	13120	17220	9280	13250	13207.01	28.84	-316	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1788	11.16	1.19	12	0.05	1184.00	11131.00	24350	20240314	-45.75	12300	20240805	7.40	24350	-45.75	20240314	12300	7.40	20240805	24350	-45.75	20240314	12300	7.40	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
132	20241107	140610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13240	-10	5	-0.08	88707840	6717	61.98	13150	13340	13120	17220	9280	13250	13206.47	28.84	-295	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1792	11.18	1.19	12	0.05	1184.00	11131.00	24350	20240314	-45.63	12300	20240805	7.64	24350	-45.63	20240314	12300	7.64	20240805	24350	-45.63	20240314	12300	7.64	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
133	20241107	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13240	-10	5	-0.08	77104870	5839	53.88	13150	13340	13120	17220	9280	13250	13205.15	28.84	-408	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1792	11.18	1.19	12	0.04	1184.00	11131.00	24350	20240314	-45.63	12300	20240805	7.64	24350	-45.63	20240314	12300	7.64	20240805	24350	-45.63	20240314	12300	7.64	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
134	20241107	120608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13250	0	3	0.00	60388110	4575	42.21	13150	13340	13120	17220	9280	13250	13199.59	28.84	-1201	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1793	11.19	1.19	12	0.03	1184.00	11131.00	24350	20240314	-45.59	12300	20240805	7.72	24350	-45.59	20240314	12300	7.72	20240805	24350	-45.59	20240314	12300	7.72	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
135	20241107	110607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13170	-80	5	-0.60	49435930	3745	34.55	13150	13340	13120	17220	9280	13250	13200.52	28.84	-1960	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1783	11.12	1.18	12	0.03	1184.00	11131.00	24350	20240314	-45.91	12300	20240805	7.07	24350	-45.91	20240314	12300	7.07	20240805	24350	-45.91	20240314	12300	7.07	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
136	20241107	100607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13200	-50	5	-0.38	38730990	2931	27.04	13150	13340	13130	17220	9280	13250	13214.26	28.84	-1976	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1787	11.15	1.19	12	0.02	1184.00	11131.00	24350	20240314	-45.79	12300	20240805	7.32	24350	-45.79	20240314	12300	7.32	20240805	24350	-45.79	20240314	12300	7.32	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
137	20241107	090606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13200	-50	5	-0.38	1568170	119	1.10	13150	13340	13150	17220	9280	13250	13177.90	28.84	-40	13883	13566	13383	13066	12883	13475	12975	68	3970	500	9540	10	1	13535684	1787	11.15	1.19	12	0.00	1184.00	11131.00	24350	20240314	-45.79	12300	20240805	7.32	24350	-45.79	20240314	12300	7.32	20240805	24350	-45.79	20240314	12300	7.32	20240805	2.10	N	079940	500	67 억	3904338	N	N	0	N	N
138	20241106	160610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13250	-350	5	-2.57	144797100	10816	173.72	13600	13700	13200	17680	9520	13600	13387.31	28.86	-2284	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1793	11.19	1.19	12	0.08	1184.00	11131.00	24350	20240314	-45.59	12300	20240805	7.72	24350	-45.59	20240314	12300	7.72	20240805	24350	-45.59	20240314	12300	7.72	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
139	20241106	150628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13270	-330	5	-2.43	142252910	10624	170.64	13600	13700	13200	17680	9520	13600	13389.77	28.86	-2194	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1796	11.21	1.19	12	0.08	1184.00	11131.00	24350	20240314	-45.50	12300	20240805	7.89	24350	-45.50	20240314	12300	7.89	20240805	24350	-45.50	20240314	12300	7.89	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
140	20241106	140623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13270	-330	5	-2.43	132704440	9903	159.06	13600	13700	13240	17680	9520	13600	13400.43	28.86	-2618	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1796	11.21	1.19	12	0.07	1184.00	11131.00	24350	20240314	-45.50	12300	20240805	7.89	24350	-45.50	20240314	12300	7.89	20240805	24350	-45.50	20240314	12300	7.89	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
141	20241106	130630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13300	-300	5	-2.21	79260790	5883	94.49	13600	13700	13300	17680	9520	13600	13472.85	28.86	-2076	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1800	11.23	1.19	12	0.04	1184.00	11131.00	24350	20240314	-45.38	12300	20240805	8.13	24350	-45.38	20240314	12300	8.13	20240805	24350	-45.38	20240314	12300	8.13	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
142	20241106	120609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13450	-150	5	-1.10	46379060	3425	55.01	13600	13700	13430	17680	9520	13600	13541.33	28.86	-633	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1821	11.36	1.21	12	0.03	1184.00	11131.00	24350	20240314	-44.76	12300	20240805	9.35	24350	-44.76	20240314	12300	9.35	20240805	24350	-44.76	20240314	12300	9.35	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
143	20241106	110613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13480	-120	5	-0.88	28905440	2129	34.20	13600	13700	13480	17680	9520	13600	13577.00	28.86	3	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1825	11.39	1.21	12	0.02	1184.00	11131.00	24350	20240314	-44.64	12300	20240805	9.59	24350	-44.64	20240314	12300	9.59	20240805	24350	-44.64	20240314	12300	9.59	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
144	20241106	100616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13630	30	2	0.22	22946550	1689	27.13	13600	13700	13530	17680	9520	13600	13585.88	28.86	74	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1845	11.51	1.22	12	0.01	1184.00	11131.00	24350	20240314	-44.02	12300	20240805	10.81	24350	-44.02	20240314	12300	10.81	20240805	24350	-44.02	20240314	12300	10.81	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
145	20241106	090613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13700	100	2	0.74	1169700	86	1.38	13600	13700	13600	17680	9520	13600	13601.16	28.86	-1	13826	13712	13586	13472	13346	13770	13530	68	4080	500	9790	10	1	13535684	1854	11.57	1.23	12	0.00	1184.00	11131.00	24350	20240314	-43.74	12300	20240805	11.38	24350	-43.74	20240314	12300	11.38	20240805	24350	-43.74	20240314	12300	11.38	20240805	2.11	N	079940	500	67 억	3906671	N	N	4	N	N
146	20241105	160556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13600	20	2	0.15	84571700	6226	35.53	13570	13700	13460	17650	9510	13580	13583.56	28.87	-568	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1841	11.49	1.22	12	0.05	1184.00	11131.00	24350	20240314	-44.15	12300	20240805	10.57	24350	-44.15	20240314	12300	10.57	20240805	24350	-44.15	20240314	12300	10.57	20240805	2.11	N	079940	500	67 억	3907239	N	N	4	N	N
147	20241105	150607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13600	20	2	0.15	80045520	5893	33.63	13570	13700	13460	17650	9510	13580	13583.15	28.87	-354	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1841	11.49	1.22	12	0.04	1184.00	11131.00	24350	20240314	-44.15	12300	20240805	10.57	24350	-44.15	20240314	12300	10.57	20240805	24350	-44.15	20240314	12300	10.57	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
148	20241105	140604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13530	-50	5	-0.37	78999800	5816	33.19	13570	13700	13460	17650	9510	13580	13583.18	28.87	-354	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1831	11.43	1.22	12	0.04	1184.00	11131.00	24350	20240314	-44.44	12300	20240805	10.00	24350	-44.44	20240314	12300	10.00	20240805	24350	-44.44	20240314	12300	10.00	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
149	20241105	130606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13670	90	2	0.66	41197010	3030	17.29	13570	13700	13460	17650	9510	13580	13596.37	28.87	473	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1850	11.55	1.23	12	0.02	1184.00	11131.00	24350	20240314	-43.86	12300	20240805	11.14	24350	-43.86	20240314	12300	11.14	20240805	24350	-43.86	20240314	12300	11.14	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
150	20241105	120601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13670	90	2	0.66	36120540	2659	15.18	13570	13700	13460	17650	9510	13580	13584.26	28.87	356	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1850	11.55	1.23	12	0.02	1184.00	11131.00	24350	20240314	-43.86	12300	20240805	11.14	24350	-43.86	20240314	12300	11.14	20240805	24350	-43.86	20240314	12300	11.14	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
151	20241105	110553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13690	110	2	0.81	27285550	2012	11.48	13570	13700	13460	17650	9510	13580	13561.41	28.87	339	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1853	11.56	1.23	12	0.01	1184.00	11131.00	24350	20240314	-43.78	12300	20240805	11.30	24350	-43.78	20240314	12300	11.30	20240805	24350	-43.78	20240314	12300	11.30	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
152	20241105	100601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13640	60	2	0.44	20446100	1512	8.63	13570	13670	13460	17650	9510	13580	13522.55	28.87	275	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1846	11.52	1.23	12	0.01	1184.00	11131.00	24350	20240314	-43.98	12300	20240805	10.89	24350	-43.98	20240314	12300	10.89	20240805	24350	-43.98	20240314	12300	10.89	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
153	20241105	090558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13500	-80	5	-0.59	1000320	74	0.42	13570	13570	13490	17650	9510	13580	13517.84	28.87	32	13920	13750	13440	13270	12960	13835	13355	68	4070	500	9770	10	1	13535684	1827	11.40	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.56	12300	20240805	9.76	24350	-44.56	20240314	12300	9.76	20240805	24350	-44.56	20240314	12300	9.76	20240805	2.11	N	079940	500	67 억	3907239	N	N	0	N	N
154	20241104	160556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13580	270	2	2.03	234685140	17518	466.15	13520	13610	13130	17300	9320	13310	13396.80	28.84	3397	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1838	11.47	1.22	12	0.13	1184.00	11131.00	24350	20240314	-44.23	12300	20240805	10.41	24350	-44.23	20240314	12300	10.41	20240805	24350	-44.23	20240314	12300	10.41	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
155	20241104	150604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13550	240	2	1.80	223875750	16720	444.92	13520	13610	13130	17300	9320	13310	13389.70	28.84	3564	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1834	11.44	1.22	12	0.12	1184.00	11131.00	24350	20240314	-44.35	12300	20240805	10.16	24350	-44.35	20240314	12300	10.16	20240805	24350	-44.35	20240314	12300	10.16	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
156	20241104	140556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13610	300	2	2.25	204652420	15304	407.24	13520	13610	13130	17300	9320	13310	13372.48	28.84	4027	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1842	11.49	1.22	12	0.11	1184.00	11131.00	24350	20240314	-44.11	12300	20240805	10.65	24350	-44.11	20240314	12300	10.65	20240805	24350	-44.11	20240314	12300	10.65	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
157	20241104	130545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13380	70	2	0.53	139422790	10463	278.42	13520	13520	13130	17300	9320	13310	13325.32	28.84	110	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1811	11.30	1.20	12	0.08	1184.00	11131.00	24350	20240314	-45.05	12300	20240805	8.78	24350	-45.05	20240314	12300	8.78	20240805	24350	-45.05	20240314	12300	8.78	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
158	20241104	120548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13350	40	2	0.30	99529710	7467	198.70	13520	13520	13130	17300	9320	13310	13329.28	28.84	-269	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1807	11.28	1.20	12	0.06	1184.00	11131.00	24350	20240314	-45.17	12300	20240805	8.54	24350	-45.17	20240314	12300	8.54	20240805	24350	-45.17	20240314	12300	8.54	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
159	20241104	110545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13400	90	2	0.68	38952410	2930	77.97	13520	13520	13130	17300	9320	13310	13294.34	28.84	-227	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1814	11.32	1.20	12	0.02	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
160	20241104	100538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13360	50	2	0.38	23515450	1774	47.21	13520	13520	13130	17300	9320	13310	13255.61	28.84	-276	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1808	11.28	1.20	12	0.01	1184.00	11131.00	24350	20240314	-45.13	12300	20240805	8.62	24350	-45.13	20240314	12300	8.62	20240805	24350	-45.13	20240314	12300	8.62	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
161	20241104	090545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13520	210	2	1.58	13520	1	0.03	13520	13520	13520	17300	9320	13310	13520.00	28.84	0	13623	13466	13383	13226	13143	13425	13185	68	3990	500	9580	10	1	13535684	1830	11.42	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.48	12300	20240805	9.92	24350	-44.48	20240314	12300	9.92	20240805	24350	-44.48	20240314	12300	9.92	20240805	2.11	N	079940	500	67 억	3903841	N	N	61	N	N
162	20241101	160526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13310	-190	5	-1.41	50320370	3758	60.35	13540	13540	13300	17550	9450	13500	13390.20	28.85	-1316	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1802	11.24	1.20	12	0.03	1184.00	11131.00	24350	20240314	-45.34	12300	20240805	8.21	24350	-45.34	20240314	12300	8.21	20240805	24350	-45.34	20240314	12300	8.21	20240805	2.11	N	079940	500	67 억	3905158	N	N	61	N	N
163	20241101	150540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13400	-100	5	-0.74	42800410	3194	51.29	13540	13540	13300	17550	9450	13500	13400.25	28.85	-1273	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1814	11.32	1.20	12	0.02	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N
164	20241101	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13440	-60	5	-0.44	40131620	2995	48.10	13540	13540	13300	17550	9450	13500	13399.54	28.85	-1236	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1819	11.35	1.21	12	0.02	1184.00	11131.00	24350	20240314	-44.80	12300	20240805	9.27	24350	-44.80	20240314	12300	9.27	20240805	24350	-44.80	20240314	12300	9.27	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N
165	20241101	130627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13400	-100	5	-0.74	34937800	2608	41.88	13540	13540	13300	17550	9450	13500	13396.40	28.85	-1113	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1814	11.32	1.20	12	0.02	1184.00	11131.00	24350	20240314	-44.97	12300	20240805	8.94	24350	-44.97	20240314	12300	8.94	20240805	24350	-44.97	20240314	12300	8.94	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N
166	20241101	120627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13330	-170	5	-1.26	34067700	2543	40.84	13540	13540	13300	17550	9450	13500	13396.66	28.85	-1104	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1804	11.26	1.20	12	0.02	1184.00	11131.00	24350	20240314	-45.26	12300	20240805	8.37	24350	-45.26	20240314	12300	8.37	20240805	24350	-45.26	20240314	12300	8.37	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N
167	20241101	110625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13410	-90	5	-0.67	22585180	1684	27.04	13540	13540	13300	17550	9450	13500	13411.63	28.85	-465	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1815	11.33	1.20	12	0.01	1184.00	11131.00	24350	20240314	-44.93	12300	20240805	9.02	24350	-44.93	20240314	12300	9.02	20240805	24350	-44.93	20240314	12300	9.02	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N
168	20241101	100627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13460	-40	5	-0.30	18672010	1393	22.37	13540	13540	13300	17550	9450	13500	13404.17	28.85	-436	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1822	11.37	1.21	12	0.01	1184.00	11131.00	24350	20240314	-44.72	12300	20240805	9.43	24350	-44.72	20240314	12300	9.43	20240805	24350	-44.72	20240314	12300	9.43	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N
169	20241101	090625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	13470	-30	5	-0.22	2358110	175	2.81	13540	13540	13470	17550	9450	13500	13474.91	28.85	-155	13853	13676	13473	13296	13093	13765	13385	68	4050	500	9720	10	1	13535684	1823	11.38	1.21	12	0.00	1184.00	11131.00	24350	20240314	-44.68	12300	20240805	9.51	24350	-44.68	20240314	12300	9.51	20240805	24350	-44.68	20240314	12300	9.51	20240805	2.11	N	079940	500	67 억	3905158	N	N	59	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History