KissMeData/063080/price/prices-20241101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

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

76 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	160623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32600	-600	5	-1.81	8856539050	269928	19.82	32850	34300	31550	43150	23250	33200	32810.86	1.25	-6904	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2150	-23.01	0.74	12	4.09	-1417.00	43842.00	53600	20231211	-39.18	20050	20240911	62.59	44450	-26.66	20240305	20050	62.59	20240911	53600	-39.18	20231211	20050	62.59	20240911	2.61	N	063080	500	32 억	82746	N	N	300	N	N
3	20241129	150637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32600	-600	5	-1.81	8556090900	260719	19.14	32850	34300	31550	43150	23250	33200	32817.16	1.25	-7577	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2150	-23.01	0.74	12	3.95	-1417.00	43842.00	53600	20231211	-39.18	20050	20240911	62.59	44450	-26.66	20240305	20050	62.59	20240911	53600	-39.18	20231211	20050	62.59	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
4	20241129	140639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32850	-350	5	-1.05	7043163700	214892	15.78	32850	34300	31550	43150	23250	33200	32775.19	1.25	-5383	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2167	-23.18	0.75	12	3.26	-1417.00	43842.00	53600	20231211	-38.71	20050	20240911	63.84	44450	-26.10	20240305	20050	63.84	20240911	53600	-38.71	20231211	20050	63.84	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
5	20241129	130637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	33200	0	3	0.00	6259869800	191220	14.04	32850	34300	31550	43150	23250	33200	32736.27	1.25	-3944	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2190	-23.43	0.76	12	2.90	-1417.00	43842.00	53600	20231211	-38.06	20050	20240911	65.59	44450	-25.31	20240305	20050	65.59	20240911	53600	-38.06	20231211	20050	65.59	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
6	20241129	120639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32700	-500	5	-1.51	4160584950	128532	9.44	32850	33050	31550	43150	23250	33200	32369.47	1.25	8613	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2157	-23.08	0.75	12	1.95	-1417.00	43842.00	53600	20231211	-38.99	20050	20240911	63.09	44450	-26.43	20240305	20050	63.09	20240911	53600	-38.99	20231211	20050	63.09	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
7	20241129	110640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32150	-1050	5	-3.16	3177558050	98373	7.22	32850	33050	31550	43150	23250	33200	32300.32	1.25	8605	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2120	-22.69	0.73	12	1.49	-1417.00	43842.00	53600	20231211	-40.02	20050	20240911	60.35	44450	-27.67	20240305	20050	60.35	20240911	53600	-40.02	20231211	20050	60.35	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
8	20241129	100637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31850	-1350	5	-4.07	2082855550	64124	4.71	32850	33050	31800	43150	23250	33200	32480.71	1.25	9797	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2101	-22.48	0.73	12	0.97	-1417.00	43842.00	53600	20231211	-40.58	20050	20240911	58.85	44450	-28.35	20240305	20050	58.85	20240911	53600	-40.58	20231211	20050	58.85	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
9	20241129	090638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32750	-450	5	-1.36	453691250	13859	1.02	32850	33050	32400	43150	23250	33200	32733.29	1.25	-594	39700	36450	34550	31300	29400	35500	30350	33	9950	500	23900	50	1	6595192	2160	-23.11	0.75	12	0.21	-1417.00	43842.00	53600	20231211	-38.90	20050	20240911	63.34	44450	-26.32	20240305	20050	63.34	20240911	53600	-38.90	20231211	20050	63.34	20240911	2.61	N	063080	500	32 억	82746	N	N	212	N	N
10	20241128	160631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	33200	1400	2	4.40	48315949650	1355393	809.80	33700	37800	32650	41300	22300	31800	35648.12	1.29	-2102	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2190	-23.43	0.76	12	20.55	-1417.00	43842.00	53600	20231211	-38.06	20050	20240911	65.59	44450	-25.31	20240305	20050	65.59	20240911	53600	-38.06	20231211	20050	65.59	20240911	2.56	N	063080	500	32 억	85127	N	N	212	N	N
11	20241128	150641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	33000	1200	2	3.77	47783086650	1339278	800.18	33700	37800	32650	41300	22300	31800	35678.24	1.29	-5762	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2176	-23.29	0.75	12	20.31	-1417.00	43842.00	53600	20231211	-38.43	20050	20240911	64.59	44450	-25.76	20240305	20050	64.59	20240911	53600	-38.43	20231211	20050	64.59	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
12	20241128	140640	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	33600	1800	2	5.66	46052394000	1286892	768.88	33700	37800	33300	41300	22300	31800	35785.75	1.29	-10821	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2216	-23.71	0.77	12	19.51	-1417.00	43842.00	53600	20231211	-37.31	20050	20240911	67.58	44450	-24.41	20240305	20050	67.58	20240911	53600	-37.31	20231211	20050	67.58	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
13	20241128	130638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34400	2600	2	8.18	44684672650	1246398	744.68	33700	37800	33400	41300	22300	31800	35851.05	1.29	-11540	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2269	-24.28	0.78	12	18.90	-1417.00	43842.00	53600	20231211	-35.82	20050	20240911	71.57	44450	-22.61	20240305	20050	71.57	20240911	53600	-35.82	20231211	20050	71.57	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
14	20241128	120641	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34350	2550	2	8.02	43554100400	1213505	725.03	33700	37800	33400	41300	22300	31800	35891.16	1.29	-7798	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2265	-24.24	0.78	12	18.40	-1417.00	43842.00	53600	20231211	-35.91	20050	20240911	71.32	44450	-22.72	20240305	20050	71.32	20240911	53600	-35.91	20231211	20050	71.32	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
15	20241128	110644	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	34600	2800	2	8.81	41462018300	1152653	688.67	33700	37800	33400	41300	22300	31800	35970.95	1.29	-8071	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2282	-24.42	0.79	12	17.48	-1417.00	43842.00	53600	20231211	-35.45	20050	20240911	72.57	44450	-22.16	20240305	20050	72.57	20240911	53600	-35.45	20231211	20050	72.57	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
16	20241128	100642	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35200	3400	2	10.69	34534646600	957579	572.12	33700	37800	33400	41300	22300	31800	36064.54	1.29	-8950	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2322	-24.84	0.80	12	14.52	-1417.00	43842.00	53600	20231211	-34.33	20050	20240911	75.56	44450	-20.81	20240305	20050	75.56	20240911	53600	-34.33	20231211	20050	75.56	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
17	20241128	090639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	35000	3200	2	10.06	7669548450	219601	131.20	33700	36200	33400	41300	22300	31800	34924.92	1.29	-2193	33033	32416	31183	30566	29333	32725	30875	33	9500	500	22890	50	1	6595192	2308	-24.70	0.80	12	3.33	-1417.00	43842.00	53600	20231211	-34.70	20050	20240911	74.56	44450	-21.26	20240305	20050	74.56	20240911	53600	-34.70	20231211	20050	74.56	20240911	2.56	N	063080	500	32 억	85127	N	N	129	N	N
18	20241127	160624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31800	350	2	1.11	5023088150	162671	74.83	30550	31800	29950	40850	22050	31450	30872.66	1.24	1659	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2097	-22.44	0.73	12	2.47	-1417.00	43842.00	53600	20231211	-40.67	20050	20240911	58.60	44450	-28.46	20240305	20050	58.60	20240911	53600	-40.67	20231211	20050	58.60	20240911	2.52	N	063080	500	32 억	81541	N	N	129	N	N
19	20241127	150637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31350	-100	5	-0.32	4683477050	151950	69.90	30550	31800	29950	40850	22050	31450	30822.49	1.24	-217	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2068	-22.12	0.72	12	2.30	-1417.00	43842.00	53600	20231211	-41.51	20050	20240911	56.36	44450	-29.47	20240305	20050	56.36	20240911	53600	-41.51	20231211	20050	56.36	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
20	20241127	140637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31300	-150	5	-0.48	4239011250	137779	63.38	30550	31800	29950	40850	22050	31450	30766.74	1.24	-95	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2064	-22.09	0.71	12	2.09	-1417.00	43842.00	53600	20231211	-41.60	20050	20240911	56.11	44450	-29.58	20240305	20050	56.11	20240911	53600	-41.60	20231211	20050	56.11	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
21	20241127	130631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31500	50	2	0.16	3614558300	117942	54.25	30550	31500	29950	40850	22050	31450	30646.91	1.24	2861	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2077	-22.23	0.72	12	1.79	-1417.00	43842.00	53600	20231211	-41.23	20050	20240911	57.11	44450	-29.13	20240305	20050	57.11	20240911	53600	-41.23	20231211	20050	57.11	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
22	20241127	120636	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30950	-500	5	-1.59	2921883150	95740	44.04	30550	31050	29950	40850	22050	31450	30518.94	1.24	5542	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2041	-21.84	0.71	12	1.45	-1417.00	43842.00	53600	20231211	-42.26	20050	20240911	54.36	44450	-30.37	20240305	20050	54.36	20240911	53600	-42.26	20231211	20050	54.36	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
23	20241127	110635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30700	-750	5	-2.38	2592694550	85087	39.14	30550	31050	29950	40850	22050	31450	30471.10	1.24	3642	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2025	-21.67	0.70	12	1.29	-1417.00	43842.00	53600	20231211	-42.72	20050	20240911	53.12	44450	-30.93	20240305	20050	53.12	20240911	53600	-42.72	20231211	20050	53.12	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
24	20241127	100635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30750	-700	5	-2.23	1971574050	64923	29.86	30550	30850	29950	40850	22050	31450	30367.88	1.24	2673	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	2028	-21.70	0.70	12	0.98	-1417.00	43842.00	53600	20231211	-42.63	20050	20240911	53.37	44450	-30.82	20240305	20050	53.37	20240911	53600	-42.63	20231211	20050	53.37	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
25	20241127	090632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30050	-1400	5	-4.45	792383700	26146	12.03	30550	30550	30000	40850	22050	31450	30306.12	1.24	-826	32850	32150	31500	30800	30150	32500	31150	33	9400	500	22640	50	1	6595192	1982	-21.21	0.69	12	0.40	-1417.00	43842.00	53600	20231211	-43.94	20050	20240911	49.88	44450	-32.40	20240305	20050	49.88	20240911	53600	-43.94	20231211	20050	49.88	20240911	2.52	N	063080	500	32 억	81541	N	N	63	N	N
26	20241126	160627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31450	0	3	0.00	6667515700	211792	45.43	31000	32200	30850	40850	22050	31450	31482.20	1.59	-23211	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2074	-22.19	0.72	12	3.21	-1417.00	43842.00	53600	20231211	-41.32	20050	20240911	56.86	44450	-29.25	20240305	20050	56.86	20240911	53600	-41.32	20231211	20050	56.86	20240911	2.49	N	063080	500	32 억	104602	N	N	63	N	N
27	20241126	150632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31750	300	2	0.95	6228845750	197864	42.44	31000	32200	30850	40850	22050	31450	31481.15	1.59	-21665	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2094	-22.41	0.72	12	3.00	-1417.00	43842.00	53600	20231211	-40.76	20050	20240911	58.35	44450	-28.57	20240305	20050	58.35	20240911	53600	-40.76	20231211	20050	58.35	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
28	20241126	140629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31600	150	2	0.48	5765229800	183198	39.30	31000	32200	30850	40850	22050	31450	31470.45	1.59	-19532	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2084	-22.30	0.72	12	2.78	-1417.00	43842.00	53600	20231211	-41.04	20050	20240911	57.61	44450	-28.91	20240305	20050	57.61	20240911	53600	-41.04	20231211	20050	57.61	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
29	20241126	130629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31550	100	2	0.32	4722480150	150487	32.28	31000	31900	30850	40850	22050	31450	31379.18	1.59	-14609	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2081	-22.27	0.72	12	2.28	-1417.00	43842.00	53600	20231211	-41.14	20050	20240911	57.36	44450	-29.02	20240305	20050	57.36	20240911	53600	-41.14	20231211	20050	57.36	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
30	20241126	120634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31500	50	2	0.16	4336910950	138269	29.66	31000	31900	30850	40850	22050	31450	31362.89	1.59	-13934	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2077	-22.23	0.72	12	2.10	-1417.00	43842.00	53600	20231211	-41.23	20050	20240911	57.11	44450	-29.13	20240305	20050	57.11	20240911	53600	-41.23	20231211	20050	57.11	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
31	20241126	110639	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31550	100	2	0.32	3699398850	118108	25.34	31000	31850	30850	40850	22050	31450	31317.06	1.59	-10168	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2081	-22.27	0.72	12	1.79	-1417.00	43842.00	53600	20231211	-41.14	20050	20240911	57.36	44450	-29.02	20240305	20050	57.36	20240911	53600	-41.14	20231211	20050	57.36	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
32	20241126	100638	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31000	-450	5	-1.43	2816140550	90049	19.32	31000	31850	30850	40850	22050	31450	31264.05	1.59	-6449	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2045	-21.88	0.71	12	1.37	-1417.00	43842.00	53600	20231211	-42.16	20050	20240911	54.61	44450	-30.26	20240305	20050	54.61	20240911	53600	-42.16	20231211	20050	54.61	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
33	20241126	090632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31050	-400	5	-1.27	1199997300	38341	8.22	31000	31850	31000	40850	22050	31450	31277.60	1.59	1975	34116	32782	32116	30782	30116	32450	30450	33	9400	500	22640	50	1	6595192	2048	-21.91	0.71	12	0.58	-1417.00	43842.00	53600	20231211	-42.07	20050	20240911	54.86	44450	-30.15	20240305	20050	54.86	20240911	53600	-42.07	20231211	20050	54.86	20240911	2.49	N	063080	500	32 억	104602	N	N	0	N	N
34	20241125	160618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31450	-850	5	-2.63	14848776800	457511	19.14	31550	33450	31450	41950	22650	32300	32456.95	1.40	11070	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2074	-22.19	0.72	12	6.94	-1417.00	43842.00	53600	20231211	-41.32	20050	20240911	56.86	44450	-29.25	20240305	20050	56.86	20240911	53600	-41.32	20231211	20050	56.86	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
35	20241125	150628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31950	-350	5	-1.08	13850880350	425934	17.82	31550	33450	31550	41950	22650	32300	32520.10	1.40	9983	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2107	-22.55	0.73	12	6.46	-1417.00	43842.00	53600	20231211	-40.39	20050	20240911	59.35	44450	-28.12	20240305	20050	59.35	20240911	53600	-40.39	20231211	20050	59.35	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
36	20241125	140628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31950	-350	5	-1.08	12574148650	385845	16.14	31550	33450	31550	41950	22650	32300	32590.44	1.40	4345	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2107	-22.55	0.73	12	5.85	-1417.00	43842.00	53600	20231211	-40.39	20050	20240911	59.35	44450	-28.12	20240305	20050	59.35	20240911	53600	-40.39	20231211	20050	59.35	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
37	20241125	130622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32250	-50	5	-0.15	11698032550	358512	15.00	31550	33450	31550	41950	22650	32300	32631.66	1.40	7856	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2127	-22.76	0.74	12	5.44	-1417.00	43842.00	53600	20231211	-39.83	20050	20240911	60.85	44450	-27.45	20240305	20050	60.85	20240911	53600	-39.83	20231211	20050	60.85	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
38	20241125	120631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32800	500	2	1.55	10504800700	321725	13.46	31550	33450	31550	41950	22650	32300	32654.18	1.40	11910	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2163	-23.15	0.75	12	4.88	-1417.00	43842.00	53600	20231211	-38.81	20050	20240911	63.59	44450	-26.21	20240305	20050	63.59	20240911	53600	-38.81	20231211	20050	63.59	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
39	20241125	110625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32900	600	2	1.86	9332417550	286173	11.97	31550	33450	31550	41950	22650	32300	32613.78	1.40	17172	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2170	-23.22	0.75	12	4.34	-1417.00	43842.00	53600	20231211	-38.62	20050	20240911	64.09	44450	-25.98	20240305	20050	64.09	20240911	53600	-38.62	20231211	20050	64.09	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
40	20241125	100619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32700	400	2	1.24	8065842400	247501	10.36	31550	33450	31550	41950	22650	32300	32592.01	1.40	14300	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2157	-23.08	0.75	12	3.75	-1417.00	43842.00	53600	20231211	-38.99	20050	20240911	63.09	44450	-26.43	20240305	20050	63.09	20240911	53600	-38.99	20231211	20050	63.09	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
41	20241125	090618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32800	500	2	1.55	2796762150	86471	3.62	31550	33250	31550	41950	22650	32300	32344.61	1.40	5924	37033	34666	32133	29766	27233	35850	30950	33	9650	500	23250	50	1	6595192	2163	-23.15	0.75	12	1.31	-1417.00	43842.00	53600	20231211	-38.81	20050	20240911	63.59	44450	-26.21	20240305	20050	63.59	20240911	53600	-38.81	20231211	20050	63.59	20240911	2.32	N	063080	500	32 억	92102	N	N	34	N	N
42	20241122	160548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32300	3050	2	10.43	76591808100	2370772	132.03	30300	34500	29600	38000	20500	29250	32310.32	1.68	-17670	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	2130	-22.79	0.74	12	35.95	-1417.00	43842.00	53600	20231211	-39.74	20050	20240911	61.10	44450	-27.33	20240305	20050	61.10	20240911	53600	-39.74	20231211	20050	61.10	20240911	2.38	N	063080	500	32 억	110990	N	N	34	N	N
43	20241122	150554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32050	2800	2	9.57	74667600800	2311135	128.71	30300	34500	29600	38000	20500	29250	32311.48	1.68	-14801	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	2114	-22.62	0.73	12	35.04	-1417.00	43842.00	53600	20231211	-40.21	20050	20240911	59.85	44450	-27.90	20240305	20050	59.85	20240911	53600	-40.21	20231211	20050	59.85	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
44	20241122	140556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	31650	2400	2	8.21	71013785500	2195915	122.29	30300	34500	29600	38000	20500	29250	32343.00	1.68	-26286	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	2087	-22.34	0.72	12	33.30	-1417.00	43842.00	53600	20231211	-40.95	20050	20240911	57.86	44450	-28.80	20240305	20050	57.86	20240911	53600	-40.95	20231211	20050	57.86	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
45	20241122	130554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	33800	4550	2	15.56	54857700850	1701098	94.74	30300	34500	29600	38000	20500	29250	32253.36	1.68	-27179	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	2229	-23.85	0.77	12	25.79	-1417.00	43842.00	53600	20231211	-36.94	20050	20240911	68.58	44450	-23.96	20240305	20050	68.58	20240911	53600	-36.94	20231211	20050	68.58	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
46	20241122	120556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30550	1300	2	4.44	21032496900	670554	37.34	30300	33300	29600	38000	20500	29250	31374.75	1.68	-8363	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	2015	-21.56	0.70	12	10.17	-1417.00	43842.00	53600	20231211	-43.00	20050	20240911	52.37	44450	-31.27	20240305	20050	52.37	20240911	53600	-43.00	20231211	20050	52.37	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
47	20241122	110552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30100	850	2	2.91	19540519350	621620	34.62	30300	33300	29600	38000	20500	29250	31444.74	1.68	-11171	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	1985	-21.24	0.69	12	9.43	-1417.00	43842.00	53600	20231211	-43.84	20050	20240911	50.12	44450	-32.28	20240305	20050	50.12	20240911	53600	-43.84	20231211	20050	50.12	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
48	20241122	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	29850	600	2	2.05	18516062450	587463	32.72	30300	33300	29600	38000	20500	29250	31529.58	1.68	-9160	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	1969	-21.07	0.68	12	8.91	-1417.00	43842.00	53600	20231211	-44.31	20050	20240911	48.88	44450	-32.85	20240305	20050	48.88	20240911	53600	-44.31	20231211	20050	48.88	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
49	20241122	090557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	32000	2750	2	9.40	10825941400	338309	18.84	30300	33300	30250	38000	20500	29250	32023.18	1.68	-8078	35750	32500	29150	25900	22550	34125	27525	33	8750	500	21060	50	1	6595192	2110	-22.58	0.73	12	5.13	-1417.00	43842.00	53600	20231211	-40.30	20050	20240911	59.60	44450	-28.01	20240305	20050	59.60	20240911	53600	-40.30	20231211	20050	59.60	20240911	2.38	N	063080	500	32 억	110990	N	N	21	N	N
50	20241121	160552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	29250	4000	2	15.84	53546204600	1781254	1793.18	26050	32400	25800	32800	17700	25250	30061.93	1.89	-13246	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	1929	-20.64	0.67	12	27.01	-1417.00	43842.00	53600	20231211	-45.43	20050	20240911	45.89	44450	-34.20	20240305	20050	45.89	20240911	53600	-45.43	20231211	20050	45.89	20240911	2.30	N	063080	500	32 억	124911	N	N	21	N	N
51	20241121	150604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	29850	4600	2	18.22	51103730850	1697834	1709.20	26050	32400	25800	32800	17700	25250	30099.37	1.89	-24862	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	1969	-21.07	0.68	12	25.74	-1417.00	43842.00	53600	20231211	-44.31	20050	20240911	48.88	44450	-32.85	20240305	20050	48.88	20240911	53600	-44.31	20231211	20050	48.88	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
52	20241121	140603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30450	5200	2	20.59	45385058600	1511232	1521.35	26050	32400	25800	32800	17700	25250	30031.83	1.89	-22146	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	2008	-21.49	0.69	12	22.91	-1417.00	43842.00	53600	20231211	-43.19	20050	20240911	51.87	44450	-31.50	20240305	20050	51.87	20240911	53600	-43.19	20231211	20050	51.87	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
53	20241121	130557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30650	5400	2	21.39	38855626550	1296874	1305.56	26050	32400	25800	32800	17700	25250	29960.99	1.89	-23527	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	2021	-21.63	0.70	12	19.66	-1417.00	43842.00	53600	20231211	-42.82	20050	20240911	52.87	44450	-31.05	20240305	20050	52.87	20240911	53600	-42.82	20231211	20050	52.87	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
54	20241121	120558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	29250	4000	2	15.84	33006088100	1103425	1110.81	26050	32400	25800	32800	17700	25250	29912.40	1.89	-6614	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	1929	-20.64	0.67	12	16.73	-1417.00	43842.00	53600	20231211	-45.43	20050	20240911	45.89	44450	-34.20	20240305	20050	45.89	20240911	53600	-45.43	20231211	20050	45.89	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
55	20241121	110558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28950	3700	2	14.65	31463074950	1050813	1057.85	26050	32400	25800	32800	17700	25250	29941.65	1.89	-6588	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	1909	-20.43	0.66	12	15.93	-1417.00	43842.00	53600	20231211	-45.99	20050	20240911	44.39	44450	-34.87	20240305	20050	44.39	20240911	53600	-45.99	20231211	20050	44.39	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
56	20241121	100601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	30250	5000	2	19.80	27897702250	930823	937.05	26050	32400	25800	32800	17700	25250	29971.01	1.89	3994	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	1995	-21.35	0.69	12	14.11	-1417.00	43842.00	53600	20231211	-43.56	20050	20240911	50.87	44450	-31.95	20240305	20050	50.87	20240911	53600	-43.56	20231211	20050	50.87	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
57	20241121	090601	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26500	1250	2	4.95	913491150	35033	35.27	26050	26500	25800	32800	17700	25250	26075.16	1.89	-4921	26683	25966	25333	24616	23983	25650	24300	33	7550	500	18180	50	1	6595192	1748	-18.70	0.60	12	0.53	-1417.00	43842.00	53600	20231211	-50.56	20050	20240911	32.17	44450	-40.38	20240305	20050	32.17	20240911	53600	-50.56	20231211	20050	32.17	20240911	2.30	N	063080	500	32 억	124911	N	N	247	N	N
58	20241120	160555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25250	-50	5	-0.20	2483331500	98300	68.85	26000	26050	24700	32850	17750	25300	25262.78	1.88	353	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1665	-17.82	0.58	12	1.49	-1417.00	43842.00	53600	20231211	-52.89	20050	20240911	25.94	44450	-43.19	20240305	20050	25.94	20240911	53600	-52.89	20231211	20050	25.94	20240911	2.21	N	063080	500	32 억	124157	N	N	247	N	N
59	20241120	150604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25300	0	3	0.00	2367180750	93704	65.63	26000	26050	24700	32850	17750	25300	25262.32	1.88	-529	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1669	-17.85	0.58	12	1.42	-1417.00	43842.00	53600	20231211	-52.80	20050	20240911	26.18	44450	-43.08	20240305	20050	26.18	20240911	53600	-52.80	20231211	20050	26.18	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
60	20241120	140604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25300	0	3	0.00	2148618200	85079	59.59	26000	26050	24700	32850	17750	25300	25254.39	1.88	-430	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1669	-17.85	0.58	12	1.29	-1417.00	43842.00	53600	20231211	-52.80	20050	20240911	26.18	44450	-43.08	20240305	20050	26.18	20240911	53600	-52.80	20231211	20050	26.18	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
61	20241120	130605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25350	50	2	0.20	1929560050	76408	53.52	26000	26050	24700	32850	17750	25300	25253.38	1.88	230	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1672	-17.89	0.58	12	1.16	-1417.00	43842.00	53600	20231211	-52.71	20050	20240911	26.43	44450	-42.97	20240305	20050	26.43	20240911	53600	-52.71	20231211	20050	26.43	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
62	20241120	120605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25400	100	2	0.40	1695487900	67180	47.05	26000	26050	24700	32850	17750	25300	25237.99	1.88	-1110	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1675	-17.93	0.58	12	1.02	-1417.00	43842.00	53600	20231211	-52.61	20050	20240911	26.68	44450	-42.86	20240305	20050	26.68	20240911	53600	-52.61	20231211	20050	26.68	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
63	20241120	110605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25100	-200	5	-0.79	1376633100	54582	38.23	26000	26050	24700	32850	17750	25300	25221.38	1.88	-2966	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1655	-17.71	0.57	12	0.83	-1417.00	43842.00	53600	20231211	-53.17	20050	20240911	25.19	44450	-43.53	20240305	20050	25.19	20240911	53600	-53.17	20231211	20050	25.19	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
64	20241120	100604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25150	-150	5	-0.59	1096596550	43420	30.41	26000	26050	24700	32850	17750	25300	25255.56	1.88	-2468	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1659	-17.75	0.57	12	0.66	-1417.00	43842.00	53600	20231211	-53.08	20050	20240911	25.44	44450	-43.42	20240305	20050	25.44	20240911	53600	-53.08	20231211	20050	25.44	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
65	20241120	090604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25550	250	2	0.99	214964800	8359	5.85	26000	26050	25300	32850	17750	25300	25716.57	1.88	-1494	27233	26266	25433	24466	23633	25850	24050	33	7550	500	18210	50	1	6595192	1685	-18.03	0.58	12	0.13	-1417.00	43842.00	53600	20231211	-52.33	20050	20240911	27.43	44450	-42.52	20240305	20050	27.43	20240911	53600	-52.33	20231211	20050	27.43	20240911	2.21	N	063080	500	32 억	124157	N	N	14	N	N
66	20241119	160533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25300	300	2	1.20	3549806500	139948	103.57	25700	26400	24600	32500	17500	25000	25366.34	1.98	-6374	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1669	-17.85	0.58	12	2.12	-1417.00	43842.00	53600	20231211	-52.80	20050	20240911	26.18	44450	-43.08	20240305	20050	26.18	20240911	53600	-52.80	20231211	20050	26.18	20240911	2.06	N	063080	500	32 억	130596	N	N	14	N	N
67	20241119	150541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25450	450	2	1.80	3382454400	133351	98.69	25700	26400	24600	32500	17500	25000	25365.89	1.98	-6618	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1678	-17.96	0.58	12	2.02	-1417.00	43842.00	53600	20231211	-52.52	20050	20240911	26.93	44450	-42.74	20240305	20050	26.93	20240911	53600	-52.52	20231211	20050	26.93	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
68	20241119	140540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25450	450	2	1.80	2877921300	113431	83.95	25700	26400	24600	32500	17500	25000	25372.57	1.98	-9273	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1678	-17.96	0.58	12	1.72	-1417.00	43842.00	53600	20231211	-52.52	20050	20240911	26.93	44450	-42.74	20240305	20050	26.93	20240911	53600	-52.52	20231211	20050	26.93	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
69	20241119	130541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25150	150	2	0.60	2623167900	103361	76.49	25700	26400	24600	32500	17500	25000	25379.83	1.98	-9989	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1659	-17.75	0.57	12	1.57	-1417.00	43842.00	53600	20231211	-53.08	20050	20240911	25.44	44450	-43.42	20240305	20050	25.44	20240911	53600	-53.08	20231211	20050	25.44	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
70	20241119	120537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25050	50	2	0.20	2355541800	92734	68.63	25700	26400	24600	32500	17500	25000	25402.39	1.98	-10416	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1652	-17.68	0.57	12	1.41	-1417.00	43842.00	53600	20231211	-53.26	20050	20240911	24.94	44450	-43.64	20240305	20050	24.94	20240911	53600	-53.26	20231211	20050	24.94	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
71	20241119	110543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24900	-100	5	-0.40	2243874250	88250	65.31	25700	26400	24600	32500	17500	25000	25427.83	1.98	-10161	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1642	-17.57	0.57	12	1.34	-1417.00	43842.00	53600	20231211	-53.54	20050	20240911	24.19	44450	-43.98	20240305	20050	24.19	20240911	53600	-53.54	20231211	20050	24.19	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
72	20241119	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25050	50	2	0.20	1985997550	77920	57.67	25700	26400	24600	32500	17500	25000	25489.58	1.98	-8228	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1652	-17.68	0.57	12	1.18	-1417.00	43842.00	53600	20231211	-53.26	20050	20240911	24.94	44450	-43.64	20240305	20050	24.94	20240911	53600	-53.26	20231211	20050	24.94	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
73	20241119	090552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25200	200	2	0.80	1102672800	42636	31.55	25700	26400	25150	32500	17500	25000	25868.74	1.98	-2831	27066	26032	24866	23832	22666	25450	23250	33	7500	500	18000	50	1	6595192	1662	-17.78	0.57	12	0.65	-1417.00	43842.00	53600	20231211	-52.99	20050	20240911	25.69	44450	-43.31	20240305	20050	25.69	20240911	53600	-52.99	20231211	20050	25.69	20240911	2.06	N	063080	500	32 억	130596	N	N	19	N	N
74	20241118	160536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25000	700	2	2.88	3308333100	134081	69.62	25350	25900	23700	31550	17050	24300	24671.32	2.11	-8337	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1649	-17.64	0.57	12	2.03	-1417.00	43842.00	53600	20231211	-53.36	20050	20240911	24.69	44450	-43.76	20240305	20050	24.69	20240911	53600	-53.36	20231211	20050	24.69	20240911	2.09	N	063080	500	32 억	138980	N	N	19	N	N
75	20241118	150541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24700	400	2	1.65	3042323350	123396	64.07	25350	25900	23700	31550	17050	24300	24655.30	2.11	-9491	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1629	-17.43	0.56	12	1.87	-1417.00	43842.00	53600	20231211	-53.92	20050	20240911	23.19	44450	-44.43	20240305	20050	23.19	20240911	53600	-53.92	20231211	20050	23.19	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
76	20241118	140542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24950	650	2	2.67	2711531200	110100	57.17	25350	25900	23700	31550	17050	24300	24628.24	2.11	-12663	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1646	-17.61	0.57	12	1.67	-1417.00	43842.00	53600	20231211	-53.45	20050	20240911	24.44	44450	-43.87	20240305	20050	24.44	20240911	53600	-53.45	20231211	20050	24.44	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
77	20241118	130540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24850	550	2	2.26	2412497650	98118	50.95	25350	25900	23700	31550	17050	24300	24588.06	2.11	-13826	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1639	-17.54	0.57	12	1.49	-1417.00	43842.00	53600	20231211	-53.64	20050	20240911	23.94	44450	-44.09	20240305	20050	23.94	20240911	53600	-53.64	20231211	20050	23.94	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
78	20241118	120543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24550	250	2	1.03	1823687250	74356	38.61	25350	25900	23700	31550	17050	24300	24526.79	2.11	-12593	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1619	-17.33	0.56	12	1.13	-1417.00	43842.00	53600	20231211	-54.20	20050	20240911	22.44	44450	-44.77	20240305	20050	22.44	20240911	53600	-54.20	20231211	20050	22.44	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
79	20241118	110540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24700	400	2	1.65	1638537850	66841	34.71	25350	25900	23700	31550	17050	24300	24514.34	2.11	-11847	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1629	-17.43	0.56	12	1.01	-1417.00	43842.00	53600	20231211	-53.92	20050	20240911	23.19	44450	-44.43	20240305	20050	23.19	20240911	53600	-53.92	20231211	20050	23.19	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
80	20241118	100538	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24500	200	2	0.82	1252556000	51114	26.54	25350	25900	23700	31550	17050	24300	24505.62	2.11	-10521	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1616	-17.29	0.56	12	0.78	-1417.00	43842.00	53600	20231211	-54.29	20050	20240911	22.19	44450	-44.88	20240305	20050	22.19	20240911	53600	-54.29	20231211	20050	22.19	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
81	20241118	090536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24000	-300	5	-1.23	718976450	29139	15.13	25350	25900	23700	31550	17050	24300	24675.53	2.11	-7400	25633	24966	24233	23566	22833	24600	23200	33	7250	500	17490	50	1	6595192	1583	-16.94	0.55	12	0.44	-1417.00	43842.00	53600	20231211	-55.22	20050	20240911	19.70	44450	-46.01	20240305	20050	19.70	20240911	53600	-55.22	20231211	20050	19.70	20240911	2.09	N	063080	500	32 억	138980	N	N	300	N	N
82	20241115	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24300	-1600	5	-6.18	4611542800	189601	71.15	24700	24900	23500	33650	18150	25900	24322.26	2.13	3173	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1603	-17.15	0.55	12	2.87	-1417.00	43842.00	53600	20231211	-54.66	20050	20240911	21.20	44450	-45.33	20240305	20050	21.20	20240911	53600	-54.66	20231211	20050	21.20	20240911	1.96	N	063080	500	32 억	140744	N	N	300	N	N
83	20241115	150607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24500	-1400	5	-5.41	4339883050	178443	66.96	24700	24900	23500	33650	18150	25900	24320.69	2.13	3317	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1616	-17.29	0.56	12	2.71	-1417.00	43842.00	53600	20231211	-54.29	20050	20240911	22.19	44450	-44.88	20240305	20050	22.19	20240911	53600	-54.29	20231211	20050	22.19	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
84	20241115	140602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24500	-1400	5	-5.41	3803986750	156620	58.78	24700	24900	23500	33650	18150	25900	24287.83	2.13	1824	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1616	-17.29	0.56	12	2.37	-1417.00	43842.00	53600	20231211	-54.29	20050	20240911	22.19	44450	-44.88	20240305	20050	22.19	20240911	53600	-54.29	20231211	20050	22.19	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
85	20241115	130602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24350	-1550	5	-5.98	3404087600	140120	52.58	24700	24900	23500	33650	18150	25900	24293.89	2.13	4272	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1606	-17.18	0.56	12	2.12	-1417.00	43842.00	53600	20231211	-54.57	20050	20240911	21.45	44450	-45.22	20240305	20050	21.45	20240911	53600	-54.57	20231211	20050	21.45	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
86	20241115	120606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24250	-1650	5	-6.37	3008855600	123871	46.49	24700	24900	23500	33650	18150	25900	24290.01	2.13	2782	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1599	-17.11	0.55	12	1.88	-1417.00	43842.00	53600	20231211	-54.76	20050	20240911	20.95	44450	-45.44	20240305	20050	20.95	20240911	53600	-54.76	20231211	20050	20.95	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
87	20241115	110552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24150	-1750	5	-6.76	2672596450	110025	41.29	24700	24900	23500	33650	18150	25900	24290.56	2.13	1009	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1593	-17.04	0.55	12	1.67	-1417.00	43842.00	53600	20231211	-54.94	20050	20240911	20.45	44450	-45.67	20240305	20050	20.45	20240911	53600	-54.94	20231211	20050	20.45	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
88	20241115	100551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24100	-1800	5	-6.95	2060287300	84682	31.78	24700	24900	23500	33650	18150	25900	24329.38	2.13	-726	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1589	-17.01	0.55	12	1.28	-1417.00	43842.00	53600	20231211	-55.04	20050	20240911	20.20	44450	-45.78	20240305	20050	20.20	20240911	53600	-55.04	20231211	20050	20.20	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
89	20241115	090555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	24150	-1750	5	-6.76	985656550	40736	15.29	24700	24750	23500	33650	18150	25900	24195.49	2.13	-4473	27400	26650	25750	25000	24100	27025	25375	33	7750	500	18640	50	1	6595192	1593	-17.04	0.55	12	0.62	-1417.00	43842.00	53600	20231211	-54.94	20050	20240911	20.45	44450	-45.67	20240305	20050	20.45	20240911	53600	-54.94	20231211	20050	20.45	20240911	1.96	N	063080	500	32 억	140744	N	N	10	N	N
90	20241114	160547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25950	600	2	2.37	6325938700	245874	32.51	25600	26500	24850	32950	17750	25350	25730.23	2.15	1911	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1711	-18.31	0.59	12	3.73	-1417.00	43842.00	53600	20231211	-51.59	20050	20240911	29.43	44450	-41.62	20240305	20050	29.43	20240911	53600	-51.59	20231211	20050	29.43	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
91	20241114	150550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25400	50	2	0.20	5375082100	208960	27.63	25600	26500	24850	32950	17750	25350	25725.17	2.15	5302	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1675	-17.93	0.58	12	3.17	-1417.00	43842.00	53600	20231211	-52.61	20050	20240911	26.68	44450	-42.86	20240305	20050	26.68	20240911	53600	-52.61	20231211	20050	26.68	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
92	20241114	140545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25750	400	2	1.58	4761202800	184745	24.43	25600	26500	24850	32950	17750	25350	25774.51	2.15	3354	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1698	-18.17	0.59	12	2.80	-1417.00	43842.00	53600	20231211	-51.96	20050	20240911	28.43	44450	-42.07	20240305	20050	28.43	20240911	53600	-51.96	20231211	20050	28.43	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
93	20241114	130546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25550	200	2	0.79	4439417200	172242	22.78	25600	26500	24850	32950	17750	25350	25777.28	2.15	4186	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1685	-18.03	0.58	12	2.61	-1417.00	43842.00	53600	20231211	-52.33	20050	20240911	27.43	44450	-42.52	20240305	20050	27.43	20240911	53600	-52.33	20231211	20050	27.43	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
94	20241114	120546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25350	0	3	0.00	3803695350	147408	19.49	25600	26500	24850	32950	17750	25350	25807.58	2.15	1317	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1672	-17.89	0.58	12	2.24	-1417.00	43842.00	53600	20231211	-52.71	20050	20240911	26.43	44450	-42.97	20240305	20050	26.43	20240911	53600	-52.71	20231211	20050	26.43	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
95	20241114	110548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25550	200	2	0.79	3056232550	117740	15.57	25600	26500	25250	32950	17750	25350	25963.72	2.15	-2593	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1685	-18.03	0.58	12	1.79	-1417.00	43842.00	53600	20231211	-52.33	20050	20240911	27.43	44450	-42.52	20240305	20050	27.43	20240911	53600	-52.33	20231211	20050	27.43	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
96	20241114	100606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26050	700	2	2.76	1077779900	41357	5.47	25600	26500	25550	32950	17750	25350	26081.61	2.15	-5448	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1718	-18.38	0.59	12	0.63	-1417.00	43842.00	53600	20231211	-51.40	20050	20240911	29.93	44450	-41.39	20240305	20050	29.93	20240911	53600	-51.40	20231211	20050	29.93	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
97	20241114	090541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25350	0	3	0.00	0	0	0.00	0	0	0	32950	17750	25350	0.00	2.15	0	30950	28150	26700	23900	22450	27425	23175	33	7600	500	18250	50	1	6595192	1672	-17.89	0.58	12	0.00	-1417.00	43842.00	53600	20231211	-52.71	20050	20240911	26.43	44450	-42.97	20240305	20050	26.43	20240911	53600	-52.71	20231211	20050	26.43	20240911	1.94	N	063080	500	32 억	141740	N	N	4	N	N
98	20241113	160317	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25350	-2900	5	-10.27	20521586350	750017	57.61	29400	29500	25250	36700	19800	28250	27367.34	2.32	-11243	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1672	-17.89	0.58	12	11.37	-1417.00	43842.00	53600	20231211	-52.71	20050	20240911	26.43	44450	-42.97	20240305	20050	26.43	20240911	53600	-52.71	20231211	20050	26.43	20240911	1.90	N	063080	500	32 억	152752	N	N	4	N	N
99	20241113	150338	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25750	-2500	5	-8.85	19906737300	725805	55.75	29400	29500	25350	36700	19800	28250	27427.12	2.32	-13463	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1698	-18.17	0.59	12	11.01	-1417.00	43842.00	53600	20231211	-51.96	20050	20240911	28.43	44450	-42.07	20240305	20050	28.43	20240911	53600	-51.96	20231211	20050	28.43	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
100	20241113	140334	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	25900	-2350	5	-8.32	18988725450	689986	52.99	29400	29500	25500	36700	19800	28250	27520.45	2.32	-17061	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1708	-18.28	0.59	12	10.46	-1417.00	43842.00	53600	20231211	-51.68	20050	20240911	29.18	44450	-41.73	20240305	20050	29.18	20240911	53600	-51.68	20231211	20050	29.18	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
101	20241113	130332	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26300	-1950	5	-6.90	18225908200	660656	50.74	29400	29500	25500	36700	19800	28250	27587.59	2.32	-19204	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1735	-18.56	0.60	12	10.02	-1417.00	43842.00	53600	20231211	-50.93	20050	20240911	31.17	44450	-40.83	20240305	20050	31.17	20240911	53600	-50.93	20231211	20050	31.17	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
102	20241113	120331	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26350	-1900	5	-6.73	17373911100	628362	48.26	29400	29500	25500	36700	19800	28250	27649.53	2.32	-17012	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1738	-18.60	0.60	12	9.53	-1417.00	43842.00	53600	20231211	-50.84	20050	20240911	31.42	44450	-40.72	20240305	20050	31.42	20240911	53600	-50.84	20231211	20050	31.42	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
103	20241113	110329	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26200	-2050	5	-7.26	16773633800	605451	46.50	29400	29500	25500	36700	19800	28250	27704.36	2.32	-17195	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1728	-18.49	0.60	12	9.18	-1417.00	43842.00	53600	20231211	-51.12	20050	20240911	30.67	44450	-41.06	20240305	20050	30.67	20240911	53600	-51.12	20231211	20050	30.67	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
104	20241113	100329	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26200	-2050	5	-7.26	13966255700	497563	38.22	29400	29500	26200	36700	19800	28250	28069.32	2.32	-24378	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1728	-18.49	0.60	12	7.54	-1417.00	43842.00	53600	20231211	-51.12	20050	20240911	30.67	44450	-41.06	20240305	20050	30.67	20240911	53600	-51.12	20231211	20050	30.67	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
105	20241113	090323	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	29100	850	2	3.01	5212492950	179149	13.76	29400	29500	28600	36700	19800	28250	29095.85	2.32	-20254	31683	29966	26533	24816	21383	30825	25675	33	8450	500	20340	50	1	6595192	1919	-20.54	0.66	12	2.72	-1417.00	43842.00	53600	20231211	-45.71	20050	20240911	45.14	44450	-34.53	20240305	20050	45.14	20240911	53600	-45.71	20231211	20050	45.14	20240911	1.90	N	063080	500	32 억	152752	N	N	0	N	N
106	20241112	160528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28250	6500	1	29.89	35581445450	1301599	2258.39	23200	28250	23100	28250	15250	21750	27336.66	2.67	-20932	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1863	-19.94	0.64	12	19.74	-1417.00	43842.00	53600	20231211	-47.29	20050	20240911	40.90	44450	-36.45	20240305	20050	40.90	20240911	53600	-47.29	20231211	20050	40.90	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
107	20241112	150531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28250	6500	1	29.89	35527600950	1299693	2255.08	23200	28250	23100	28250	15250	21750	27335.38	2.67	-20931	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1863	-19.94	0.64	12	19.71	-1417.00	43842.00	53600	20231211	-47.29	20050	20240911	40.90	44450	-36.45	20240305	20050	40.90	20240911	53600	-47.29	20231211	20050	40.90	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
108	20241112	140539	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28250	6500	1	29.89	35357818450	1293683	2244.65	23200	28250	23100	28250	15250	21750	27331.13	2.67	-20931	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1863	-19.94	0.64	12	19.62	-1417.00	43842.00	53600	20231211	-47.29	20050	20240911	40.90	44450	-36.45	20240305	20050	40.90	20240911	53600	-47.29	20231211	20050	40.90	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
109	20241112	130534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28250	6500	1	29.89	35281345700	1290976	2239.96	23200	28250	23100	28250	15250	21750	27329.20	2.67	-20930	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1863	-19.94	0.64	12	19.57	-1417.00	43842.00	53600	20231211	-47.29	20050	20240911	40.90	44450	-36.45	20240305	20050	40.90	20240911	53600	-47.29	20231211	20050	40.90	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
110	20241112	120533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28250	6500	1	29.89	35114924950	1285085	2229.73	23200	28250	23100	28250	15250	21750	27324.98	2.67	-20930	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1863	-19.94	0.64	12	19.49	-1417.00	43842.00	53600	20231211	-47.29	20050	20240911	40.90	44450	-36.45	20240305	20050	40.90	20240911	53600	-47.29	20231211	20050	40.90	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
111	20241112	110532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28250	6500	1	29.89	34994947200	1280838	2222.37	23200	28250	23100	28250	15250	21750	27321.92	2.67	-20929	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1863	-19.94	0.64	12	19.42	-1417.00	43842.00	53600	20231211	-47.29	20050	20240911	40.90	44450	-36.45	20240305	20050	40.90	20240911	53600	-47.29	20231211	20050	40.90	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
112	20241112	100531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	28150	6400	2	29.43	33590136200	1230773	2135.50	23200	28250	23100	28250	15250	21750	27291.90	2.67	-33960	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1857	-19.87	0.64	12	18.66	-1417.00	43842.00	53600	20231211	-47.48	20050	20240911	40.40	44450	-36.67	20240305	20050	40.40	20240911	53600	-47.48	20231211	20050	40.40	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
113	20241112	090531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	26150	4400	2	20.23	4559962300	177133	307.34	23200	27300	23100	28250	15250	21750	25743.16	2.67	-15349	23816	22782	22216	21182	20616	22500	20900	33	6500	500	15660	50	1	6595192	1725	-18.45	0.60	12	2.69	-1417.00	43842.00	53600	20231211	-51.21	20050	20240911	30.42	44450	-41.17	20240305	20050	30.42	20240911	53600	-51.21	20231211	20050	30.42	20240911	1.90	N	063080	500	32 억	175803	N	N	2	N	N
114	20241111	160528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21750	-550	5	-2.47	1284727550	57046	121.12	22550	23250	21650	28950	15650	22300	22523.74	2.81	-9435	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1434	-15.35	0.50	12	0.86	-1417.00	43842.00	53600	20231211	-59.42	20050	20240911	8.48	44450	-51.07	20240305	20050	8.48	20240911	53600	-59.42	20231211	20050	8.48	20240911	1.89	N	063080	500	32 억	185329	N	N	2	N	N
115	20241111	150545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21700	-600	5	-2.69	1253346150	55600	118.05	22550	23250	21650	28950	15650	22300	22542.20	2.81	-8719	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1431	-15.31	0.49	12	0.84	-1417.00	43842.00	53600	20231211	-59.51	20050	20240911	8.23	44450	-51.18	20240305	20050	8.23	20240911	53600	-59.51	20231211	20050	8.23	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
116	20241111	140536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21850	-450	5	-2.02	1129599400	49907	105.96	22550	23250	21800	28950	15650	22300	22634.09	2.81	-7742	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1441	-15.42	0.50	12	0.76	-1417.00	43842.00	53600	20231211	-59.24	20050	20240911	8.98	44450	-50.84	20240305	20050	8.98	20240911	53600	-59.24	20231211	20050	8.98	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
117	20241111	130533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	50	2	0.22	923715750	40592	86.19	22550	23250	22250	28950	15650	22300	22756.10	2.81	-2788	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1474	-15.77	0.51	12	0.62	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
118	20241111	120530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22400	100	2	0.45	832436700	36515	77.53	22550	23250	22250	28950	15650	22300	22797.12	2.81	-2867	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1477	-15.81	0.51	12	0.55	-1417.00	43842.00	53600	20231211	-58.21	20050	20240911	11.72	44450	-49.61	20240305	20050	11.72	20240911	53600	-58.21	20231211	20050	11.72	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
119	20241111	110530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22650	350	2	1.57	718761850	31489	66.86	22550	23250	22250	28950	15650	22300	22825.81	2.81	-2192	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1494	-15.98	0.52	12	0.48	-1417.00	43842.00	53600	20231211	-57.74	20050	20240911	12.97	44450	-49.04	20240305	20050	12.97	20240911	53600	-57.74	20231211	20050	12.97	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
120	20241111	100528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	50	2	0.22	556557700	24355	51.71	22550	23250	22250	28950	15650	22300	22851.89	2.81	-2510	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1474	-15.77	0.51	12	0.37	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
121	20241111	090526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22900	600	2	2.69	122729950	5352	11.36	22550	23250	22550	28950	15650	22300	22931.61	2.81	1214	23433	22866	22333	21766	21233	22600	21500	33	6650	500	16050	50	1	6595192	1510	-16.16	0.52	12	0.08	-1417.00	43842.00	53600	20231211	-57.28	20050	20240911	14.21	44450	-48.48	20240305	20050	14.21	20240911	53600	-57.28	20231211	20050	14.21	20240911	1.89	N	063080	500	32 억	185329	N	N	12	N	N
122	20241108	160523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22300	-150	5	-0.67	1048453550	47074	66.94	22500	22900	21800	29150	15750	22450	22272.45	2.97	-10490	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1471	-15.74	0.51	12	0.71	-1417.00	43842.00	53600	20231211	-58.40	20050	20240911	11.22	44450	-49.83	20240305	20050	11.22	20240911	53600	-58.40	20231211	20050	11.22	20240911	1.92	N	063080	500	32 억	195795	N	N	12	N	N
123	20241108	150530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	50	2	0.22	1009868450	45349	64.48	22500	22900	21800	29150	15750	22450	22268.81	2.97	-10169	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1484	-15.88	0.51	12	0.69	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
124	20241108	140529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	50	2	0.22	964702350	43339	61.63	22500	22900	21800	29150	15750	22450	22259.45	2.97	-10162	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1484	-15.88	0.51	12	0.66	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
125	20241108	130529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22150	-300	5	-1.34	636396900	28778	40.92	22500	22900	21800	29150	15750	22450	22114.01	2.97	-5331	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1461	-15.63	0.51	12	0.44	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
126	20241108	120529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21950	-500	5	-2.23	534254800	24157	34.35	22500	22900	21800	29150	15750	22450	22115.94	2.97	-5526	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1448	-15.49	0.50	12	0.37	-1417.00	43842.00	53600	20231211	-59.05	20050	20240911	9.48	44450	-50.62	20240305	20050	9.48	20240911	53600	-59.05	20231211	20050	9.48	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
127	20241108	110528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	21900	-550	5	-2.45	458643800	20697	29.43	22500	22900	21900	29150	15750	22450	22159.92	2.97	-5659	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1444	-15.46	0.50	12	0.31	-1417.00	43842.00	53600	20231211	-59.14	20050	20240911	9.23	44450	-50.73	20240305	20050	9.23	20240911	53600	-59.14	20231211	20050	9.23	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
128	20241108	100536	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22100	-350	5	-1.56	224981950	10090	14.35	22500	22900	22050	29150	15750	22450	22297.52	2.97	-830	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1458	-15.60	0.50	12	0.15	-1417.00	43842.00	53600	20231211	-58.77	20050	20240911	10.22	44450	-50.28	20240305	20050	10.22	20240911	53600	-58.77	20231211	20050	10.22	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
129	20241108	090523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	150	2	0.67	10995950	487	0.69	22500	22800	22400	29150	15750	22450	22578.95	2.97	53	23916	23182	22566	21832	21216	22875	21525	33	6700	500	16160	50	1	6595192	1491	-15.95	0.52	12	0.01	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.92	N	063080	500	32 억	195795	N	N	125	N	N
130	20241107	160524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22450	-850	5	-3.65	1577038850	70191	91.33	23300	23300	21950	30250	16350	23300	22467.82	2.97	120	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1481	-15.84	0.51	12	1.06	-1417.00	43842.00	53600	20231211	-58.12	20050	20240911	11.97	44450	-49.49	20240305	20050	11.97	20240911	53600	-58.12	20231211	20050	11.97	20240911	1.93	N	063080	500	32 억	195562	N	N	125	N	N
131	20241107	150525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22400	-900	5	-3.86	1545088500	68765	89.47	23300	23300	21950	30250	16350	23300	22469.11	2.97	125	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1477	-15.81	0.51	12	1.04	-1417.00	43842.00	53600	20231211	-58.21	20050	20240911	11.72	44450	-49.61	20240305	20050	11.72	20240911	53600	-58.21	20231211	20050	11.72	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
132	20241107	140529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22750	-550	5	-2.36	1366360600	60825	79.14	23300	23300	21950	30250	16350	23300	22463.80	2.97	743	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1500	-16.06	0.52	12	0.92	-1417.00	43842.00	53600	20231211	-57.56	20050	20240911	13.47	44450	-48.82	20240305	20050	13.47	20240911	53600	-57.56	20231211	20050	13.47	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
133	20241107	130529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22950	-350	5	-1.50	1313535050	58503	76.12	23300	23300	21950	30250	16350	23300	22452.44	2.97	114	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1514	-16.20	0.52	12	0.89	-1417.00	43842.00	53600	20231211	-57.18	20050	20240911	14.46	44450	-48.37	20240305	20050	14.46	20240911	53600	-57.18	20231211	20050	14.46	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
134	20241107	120526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	-700	5	-3.00	1138535700	50863	66.18	23300	23300	21950	30250	16350	23300	22384.36	2.97	-2762	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1491	-15.95	0.52	12	0.77	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
135	20241107	110526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22000	-1300	5	-5.58	883163200	39447	51.33	23300	23300	21950	30250	16350	23300	22388.60	2.97	-1730	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1451	-15.53	0.50	12	0.60	-1417.00	43842.00	53600	20231211	-58.96	20050	20240911	9.73	44450	-50.51	20240305	20050	9.73	20240911	53600	-58.96	20231211	20050	9.73	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
136	20241107	100526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22150	-1150	5	-4.94	658242050	29266	38.08	23300	23300	22050	30250	16350	23300	22491.70	2.97	-1900	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1461	-15.63	0.51	12	0.44	-1417.00	43842.00	53600	20231211	-58.68	20050	20240911	10.47	44450	-50.17	20240305	20050	10.47	20240911	53600	-58.68	20231211	20050	10.47	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
137	20241107	090526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	-600	5	-2.58	129028150	5625	7.32	23300	23300	22700	30250	16350	23300	22938.34	2.97	158	24833	24066	23483	22716	22133	23775	22425	33	6950	500	16770	50	1	6595192	1497	-16.02	0.52	12	0.09	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.93	N	063080	500	32 억	195562	N	N	7237	N	N
138	20241106	160528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23300	50	2	0.22	1789750950	75916	126.76	23500	24250	22900	30200	16300	23250	23575.42	3.00	-2644	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1537	-16.44	0.53	12	1.15	-1417.00	43842.00	53600	20231211	-56.53	20050	20240911	16.21	44450	-47.58	20240305	20050	16.21	20240911	53600	-56.53	20231211	20050	16.21	20240911	1.87	N	063080	500	32 억	198025	N	N	7237	N	N
139	20241106	150544	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23350	100	2	0.43	1690231850	71641	119.62	23500	24250	22900	30200	16300	23250	23593.08	3.00	-581	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1540	-16.48	0.53	12	1.09	-1417.00	43842.00	53600	20231211	-56.44	20050	20240911	16.46	44450	-47.47	20240305	20050	16.46	20240911	53600	-56.44	20231211	20050	16.46	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
140	20241106	140540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22950	-300	5	-1.29	1533865600	64868	108.31	23500	24250	22900	30200	16300	23250	23645.95	3.00	-1568	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1514	-16.20	0.52	12	0.98	-1417.00	43842.00	53600	20231211	-57.18	20050	20240911	14.46	44450	-48.37	20240305	20050	14.46	20240911	53600	-57.18	20231211	20050	14.46	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
141	20241106	130546	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23150	-100	5	-0.43	1380236450	58231	97.23	23500	24250	23050	30200	16300	23250	23702.78	3.00	-2662	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1527	-16.34	0.53	12	0.88	-1417.00	43842.00	53600	20231211	-56.81	20050	20240911	15.46	44450	-47.92	20240305	20050	15.46	20240911	53600	-56.81	20231211	20050	15.46	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
142	20241106	120527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23500	250	2	1.08	1104351900	46427	77.52	23500	24250	23050	30200	16300	23250	23786.85	3.00	-3550	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1550	-16.58	0.54	12	0.70	-1417.00	43842.00	53600	20231211	-56.16	20050	20240911	17.21	44450	-47.13	20240305	20050	17.21	20240911	53600	-56.16	20231211	20050	17.21	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
143	20241106	110532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23600	350	2	1.51	815737400	34169	57.05	23500	24250	23050	30200	16300	23250	23873.61	3.00	441	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1556	-16.65	0.54	12	0.52	-1417.00	43842.00	53600	20231211	-55.97	20050	20240911	17.71	44450	-46.91	20240305	20050	17.71	20240911	53600	-55.97	20231211	20050	17.71	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
144	20241106	100534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23750	500	2	2.15	673264700	28168	47.03	23500	24250	23050	30200	16300	23250	23901.76	3.00	1841	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1566	-16.76	0.54	12	0.43	-1417.00	43842.00	53600	20231211	-55.69	20050	20240911	18.45	44450	-46.57	20240305	20050	18.45	20240911	53600	-55.69	20231211	20050	18.45	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
145	20241106	090531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23300	50	2	0.22	48095400	2065	3.45	23500	23500	23050	30200	16300	23250	23290.75	3.00	-1231	25116	24182	23216	22282	21316	24650	22750	33	6950	500	16740	50	1	6595192	1537	-16.44	0.53	12	0.03	-1417.00	43842.00	53600	20231211	-56.53	20050	20240911	16.21	44450	-47.58	20240305	20050	16.21	20240911	53600	-56.53	20231211	20050	16.21	20240911	1.87	N	063080	500	32 억	198025	N	N	296	N	N
146	20241105	160516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23250	1050	2	4.73	1389760450	59439	219.80	22300	24150	22250	28850	15550	22200	23381.79	2.93	5114	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1533	-16.41	0.53	12	0.90	-1417.00	43842.00	53600	20231211	-56.62	20050	20240911	15.96	44450	-47.69	20240305	20050	15.96	20240911	53600	-56.62	20231211	20050	15.96	20240911	1.99	N	063080	500	32 억	192960	N	N	296	N	N
147	20241105	150526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23450	1250	2	5.63	1267804600	54218	200.50	22300	24150	22250	28850	15550	22200	23383.46	2.93	6891	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1547	-16.55	0.53	12	0.82	-1417.00	43842.00	53600	20231211	-56.25	20050	20240911	16.96	44450	-47.24	20240305	20050	16.96	20240911	53600	-56.25	20231211	20050	16.96	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
148	20241105	140521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23200	1000	2	4.50	1195268300	51112	189.01	22300	24150	22250	28850	15550	22200	23385.28	2.93	6782	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1530	-16.37	0.53	12	0.77	-1417.00	43842.00	53600	20231211	-56.72	20050	20240911	15.71	44450	-47.81	20240305	20050	15.71	20240911	53600	-56.72	20231211	20050	15.71	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
149	20241105	130524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23250	1050	2	4.73	1134207600	48483	179.29	22300	24150	22250	28850	15550	22200	23393.92	2.93	7668	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1533	-16.41	0.53	12	0.74	-1417.00	43842.00	53600	20231211	-56.62	20050	20240911	15.96	44450	-47.69	20240305	20050	15.96	20240911	53600	-56.62	20231211	20050	15.96	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
150	20241105	120521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23600	1400	2	6.31	1052033700	44954	166.24	22300	24150	22250	28850	15550	22200	23402.45	2.93	7295	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1556	-16.65	0.54	12	0.68	-1417.00	43842.00	53600	20231211	-55.97	20050	20240911	17.71	44450	-46.91	20240305	20050	17.71	20240911	53600	-55.97	20231211	20050	17.71	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
151	20241105	110512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23550	1350	2	6.08	930495650	39785	147.12	22300	24150	22250	28850	15550	22200	23388.10	2.93	7090	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1553	-16.62	0.54	12	0.60	-1417.00	43842.00	53600	20231211	-56.06	20050	20240911	17.46	44450	-47.02	20240305	20050	17.46	20240911	53600	-56.06	20231211	20050	17.46	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
152	20241105	100520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23300	1100	2	4.95	307336800	13400	49.55	22300	23300	22250	28850	15550	22200	22935.58	2.93	3775	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1537	-16.44	0.53	12	0.20	-1417.00	43842.00	53600	20231211	-56.53	20050	20240911	16.21	44450	-47.58	20240305	20050	16.21	20240911	53600	-56.53	20231211	20050	16.21	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
153	20241105	090518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	350	2	1.58	14880750	666	2.46	22300	22550	22250	28850	15550	22200	22343.47	2.93	169	23200	22700	22450	21950	21700	22575	21825	33	6650	500	15980	50	1	6595192	1487	-15.91	0.51	12	0.01	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.99	N	063080	500	32 억	192960	N	N	4620	N	N
154	20241104	160515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22200	-350	5	-1.55	608726700	27034	60.56	22650	22950	22200	29300	15800	22550	22517.08	2.93	-576	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1464	-15.67	0.51	12	0.41	-1417.00	43842.00	53600	20231211	-58.58	20050	20240911	10.72	44450	-50.06	20240305	20050	10.72	20240911	53600	-58.58	20231211	20050	10.72	20240911	1.89	N	063080	500	32 억	193536	N	N	4620	N	N
155	20241104	150525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22300	-250	5	-1.11	533966100	23670	53.03	22650	22950	22250	29300	15800	22550	22558.77	2.93	-644	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1471	-15.74	0.51	12	0.36	-1417.00	43842.00	53600	20231211	-58.40	20050	20240911	11.22	44450	-49.83	20240305	20050	11.22	20240911	53600	-58.40	20231211	20050	11.22	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
156	20241104	140516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22350	-200	5	-0.89	454617200	20114	45.06	22650	22950	22300	29300	15800	22550	22602.03	2.93	-218	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1474	-15.77	0.51	12	0.30	-1417.00	43842.00	53600	20231211	-58.30	20050	20240911	11.47	44450	-49.72	20240305	20050	11.47	20240911	53600	-58.30	20231211	20050	11.47	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
157	20241104	130458	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22400	-150	5	-0.67	382774500	16901	37.86	22650	22950	22350	29300	15800	22550	22648.04	2.93	100	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1477	-15.81	0.51	12	0.26	-1417.00	43842.00	53600	20231211	-58.21	20050	20240911	11.72	44450	-49.61	20240305	20050	11.72	20240911	53600	-58.21	20231211	20050	11.72	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
158	20241104	120508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	0	3	0.00	331685350	14629	32.77	22650	22950	22450	29300	15800	22550	22673.14	2.93	1199	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1487	-15.91	0.51	12	0.22	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
159	20241104	110506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	150	2	0.67	295710100	13042	29.22	22650	22950	22450	29300	15800	22550	22673.68	2.93	1275	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1497	-16.02	0.52	12	0.20	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
160	20241104	100500	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	50	2	0.22	248399050	10958	24.55	22650	22950	22450	29300	15800	22550	22668.28	2.93	1939	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1491	-15.95	0.52	12	0.17	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
161	20241104	090507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	150	2	0.67	22399100	990	2.22	22650	22950	22450	29300	15800	22550	22625.35	2.93	136	24016	23282	22866	22132	21716	23075	21925	33	6750	500	16230	50	1	6595192	1497	-16.02	0.52	12	0.02	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.89	N	063080	500	32 억	193536	N	N	58	N	N
162	20241101	160450	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22550	-900	5	-3.84	1015296900	44593	95.73	23550	23600	22450	30450	16450	23450	22768.28	2.93	-1513	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1487	-15.91	0.51	12	0.68	-1417.00	43842.00	53600	20231211	-57.93	20050	20240911	12.47	44450	-49.27	20240305	20050	12.47	20240911	53600	-57.93	20231211	20050	12.47	20240911	1.92	N	063080	500	32 억	193282	N	N	58	N	N
163	20241101	150502	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22500	-950	5	-4.05	980025850	43028	92.37	23550	23600	22450	30450	16450	23450	22776.47	2.93	-1286	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1484	-15.88	0.51	12	0.65	-1417.00	43842.00	53600	20231211	-58.02	20050	20240911	12.22	44450	-49.38	20240305	20050	12.22	20240911	53600	-58.02	20231211	20050	12.22	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N
164	20241101	140452	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22600	-850	5	-3.62	865938500	37967	81.51	23550	23600	22450	30450	16450	23450	22807.66	2.93	-249	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1491	-15.95	0.52	12	0.58	-1417.00	43842.00	53600	20231211	-57.84	20050	20240911	12.72	44450	-49.16	20240305	20050	12.72	20240911	53600	-57.84	20231211	20050	12.72	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N
165	20241101	130543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22800	-650	5	-2.77	720913350	31588	67.81	23550	23600	22450	30450	16450	23450	22822.38	2.93	5124	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1504	-16.09	0.52	12	0.48	-1417.00	43842.00	53600	20231211	-57.46	20050	20240911	13.72	44450	-48.71	20240305	20050	13.72	20240911	53600	-57.46	20231211	20050	13.72	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N
166	20241101	120543	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22700	-750	5	-3.20	666047000	29181	62.65	23550	23600	22450	30450	16450	23450	22824.68	2.93	6070	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1497	-16.02	0.52	12	0.44	-1417.00	43842.00	53600	20231211	-57.65	20050	20240911	13.22	44450	-48.93	20240305	20050	13.22	20240911	53600	-57.65	20231211	20050	13.22	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N
167	20241101	110541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22650	-800	5	-3.41	623169450	27289	58.58	23550	23600	22450	30450	16450	23450	22835.92	2.93	6562	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1494	-15.98	0.52	12	0.41	-1417.00	43842.00	53600	20231211	-57.74	20050	20240911	12.97	44450	-49.04	20240305	20050	12.97	20240911	53600	-57.74	20231211	20050	12.97	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N
168	20241101	100542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	22650	-800	5	-3.41	426125250	18577	39.88	23550	23600	22550	30450	16450	23450	22938.32	2.93	6530	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1494	-15.98	0.52	12	0.28	-1417.00	43842.00	53600	20231211	-57.74	20050	20240911	12.97	44450	-49.04	20240305	20050	12.97	20240911	53600	-57.74	20231211	20050	12.97	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N
169	20241101	090541	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	23200	-250	5	-1.07	94120000	4048	8.69	23550	23600	23000	30450	16450	23450	23250.99	2.93	334	24716	24082	23166	22532	21616	23625	22075	33	7000	500	16880	50	1	6595192	1530	-16.37	0.53	12	0.06	-1417.00	43842.00	53600	20231211	-56.72	20050	20240911	15.71	44450	-47.81	20240305	20050	15.71	20240911	53600	-56.72	20231211	20050	15.71	20240911	1.92	N	063080	500	32 억	193282	N	N	151	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History