KissMeData/067000/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160640	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1508	26	2	1.75	202657519	135669	116.71	1495	1515	1476	1926	1038	1482	1493.82	1.48	1430	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1054	19.09	0.99	12	0.19	79.00	1517.00	3800	20240124	-60.32	1300	20241115	16.00	3800	-60.32	20240124	1300	16.00	20241115	3800	-60.32	20240124	1300	16.00	20241115	2.35	N	067000	500	353 억	1033458	N	N	2567	N	N
3	20241129	150655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1503	21	2	1.42	165847389	111225	95.68	1495	1515	1476	1926	1038	1482	1491.16	1.48	3897	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1051	19.03	0.99	12	0.16	79.00	1517.00	3800	20240124	-60.45	1300	20241115	15.62	3800	-60.45	20240124	1300	15.62	20241115	3800	-60.45	20240124	1300	15.62	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
4	20241129	140657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1502	20	2	1.35	117947220	79102	68.05	1495	1515	1476	1926	1038	1482	1491.16	1.48	-1388	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1050	19.01	0.99	12	0.11	79.00	1517.00	3800	20240124	-60.47	1300	20241115	15.54	3800	-60.47	20240124	1300	15.54	20241115	3800	-60.47	20240124	1300	15.54	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
5	20241129	130655	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1497	15	2	1.01	89984864	60516	52.06	1495	1502	1476	1926	1038	1482	1487.02	1.48	-8118	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1046	18.95	0.99	12	0.09	79.00	1517.00	3800	20240124	-60.61	1300	20241115	15.15	3800	-60.61	20240124	1300	15.15	20241115	3800	-60.61	20240124	1300	15.15	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
6	20241129	120657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1496	14	2	0.94	85710999	57659	49.60	1495	1502	1476	1926	1038	1482	1486.57	1.48	-9200	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1046	18.94	0.99	12	0.08	79.00	1517.00	3800	20240124	-60.63	1300	20241115	15.08	3800	-60.63	20240124	1300	15.08	20241115	3800	-60.63	20240124	1300	15.08	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
7	20241129	110657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1494	12	2	0.81	67020722	45123	38.82	1495	1502	1476	1926	1038	1482	1485.34	1.48	-13064	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1044	18.91	0.98	12	0.06	79.00	1517.00	3800	20240124	-60.68	1300	20241115	14.92	3800	-60.68	20240124	1300	14.92	20241115	3800	-60.68	20240124	1300	14.92	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
8	20241129	100654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1481	-1	5	-0.07	34518500	23261	20.01	1495	1502	1476	1926	1038	1482	1484.03	1.48	-15632	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1035	18.75	0.98	12	0.03	79.00	1517.00	3800	20240124	-61.03	1300	20241115	13.92	3800	-61.03	20240124	1300	13.92	20241115	3800	-61.03	20240124	1300	13.92	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
9	20241129	090656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1501	19	2	1.28	6554208	4380	3.77	1495	1502	1483	1926	1038	1482	1499.14	1.48	-1131	1565	1523	1498	1456	1431	1511	1444	354	444	500	1060	1	1	69903446	1049	19.00	0.99	12	0.01	79.00	1517.00	3800	20240124	-60.50	1300	20241115	15.46	3800	-60.50	20240124	1300	15.46	20241115	3800	-60.50	20240124	1300	15.46	20241115	2.35	N	067000	500	353 억	1033458	N	N	1910	N	N
10	20241128	160648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1482	-3	5	-0.20	173742473	116180	142.16	1540	1540	1473	1930	1040	1485	1495.63	1.51	-19749	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1036	18.76	0.98	12	0.17	79.00	1517.00	3800	20240124	-61.00	1300	20241115	14.00	3800	-61.00	20240124	1300	14.00	20241115	3800	-61.00	20240124	1300	14.00	20241115	2.37	N	067000	500	353 억	1053208	N	N	1910	N	N
11	20241128	150659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1490	5	2	0.34	167993607	112301	137.42	1540	1540	1473	1930	1040	1485	1495.92	1.51	-19291	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1042	18.86	0.98	12	0.16	79.00	1517.00	3800	20240124	-60.79	1300	20241115	14.62	3800	-60.79	20240124	1300	14.62	20241115	3800	-60.79	20240124	1300	14.62	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
12	20241128	140657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1489	4	2	0.27	154951803	103522	126.67	1540	1540	1473	1930	1040	1485	1496.80	1.51	-16330	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1041	18.85	0.98	12	0.15	79.00	1517.00	3800	20240124	-60.82	1300	20241115	14.54	3800	-60.82	20240124	1300	14.54	20241115	3800	-60.82	20240124	1300	14.54	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
13	20241128	130656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1492	7	2	0.47	145531063	97179	118.91	1540	1540	1473	1930	1040	1485	1497.56	1.51	-13406	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1043	18.89	0.98	12	0.14	79.00	1517.00	3800	20240124	-60.74	1300	20241115	14.77	3800	-60.74	20240124	1300	14.77	20241115	3800	-60.74	20240124	1300	14.77	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
14	20241128	120659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1486	1	2	0.07	140979653	94112	115.16	1540	1540	1473	1930	1040	1485	1498.00	1.51	-12216	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1039	18.81	0.98	12	0.13	79.00	1517.00	3800	20240124	-60.89	1300	20241115	14.31	3800	-60.89	20240124	1300	14.31	20241115	3800	-60.89	20240124	1300	14.31	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
15	20241128	110700	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1491	6	2	0.40	100759255	66979	81.96	1540	1540	1486	1930	1040	1485	1504.34	1.51	-14360	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1042	18.87	0.98	12	0.10	79.00	1517.00	3800	20240124	-60.76	1300	20241115	14.69	3800	-60.76	20240124	1300	14.69	20241115	3800	-60.76	20240124	1300	14.69	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
16	20241128	100659	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1505	20	2	1.35	71338015	47268	57.84	1540	1540	1486	1930	1040	1485	1509.22	1.51	-15566	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1052	19.05	0.99	12	0.07	79.00	1517.00	3800	20240124	-60.39	1300	20241115	15.77	3800	-60.39	20240124	1300	15.77	20241115	3800	-60.39	20240124	1300	15.77	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
17	20241128	090657	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1498	13	2	0.88	29739967	19554	23.93	1540	1540	1486	1930	1040	1485	1520.91	1.51	-7274	1522	1503	1475	1456	1428	1513	1466	354	445	500	1060	1	1	69903446	1047	18.96	0.99	12	0.03	79.00	1517.00	3800	20240124	-60.58	1300	20241115	15.23	3800	-60.58	20240124	1300	15.23	20241115	3800	-60.58	20240124	1300	15.23	20241115	2.37	N	067000	500	353 억	1053208	N	N	1175	N	N
18	20241127	160641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1485	31	2	2.13	117625800	79634	75.06	1454	1494	1447	1890	1018	1454	1477.04	1.49	15022	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1038	18.80	0.98	12	0.11	79.00	1517.00	3800	20240124	-60.92	1300	20241115	14.23	3800	-60.92	20240124	1300	14.23	20241115	3800	-60.92	20240124	1300	14.23	20241115	2.36	N	067000	500	353 억	1038597	N	N	1175	N	N
19	20241127	150654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1482	28	2	1.93	104439759	70759	66.69	1454	1494	1447	1890	1018	1454	1475.99	1.49	15047	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1036	18.76	0.98	12	0.10	79.00	1517.00	3800	20240124	-61.00	1300	20241115	14.00	3800	-61.00	20240124	1300	14.00	20241115	3800	-61.00	20240124	1300	14.00	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
20	20241127	140654	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1492	38	2	2.61	83259814	56507	53.26	1454	1494	1447	1890	1018	1454	1473.44	1.49	14636	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1043	18.89	0.98	12	0.08	79.00	1517.00	3800	20240124	-60.74	1300	20241115	14.77	3800	-60.74	20240124	1300	14.77	20241115	3800	-60.74	20240124	1300	14.77	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
21	20241127	130648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1476	22	2	1.51	46321341	31600	29.78	1454	1484	1447	1890	1018	1454	1465.87	1.49	3758	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1032	18.68	0.97	12	0.05	79.00	1517.00	3800	20240124	-61.16	1300	20241115	13.54	3800	-61.16	20240124	1300	13.54	20241115	3800	-61.16	20240124	1300	13.54	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
22	20241127	120653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1477	23	2	1.58	39305925	26844	25.30	1454	1484	1447	1890	1018	1454	1464.24	1.49	2131	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1032	18.70	0.97	12	0.04	79.00	1517.00	3800	20240124	-61.13	1300	20241115	13.62	3800	-61.13	20240124	1300	13.62	20241115	3800	-61.13	20240124	1300	13.62	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
23	20241127	110653	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1477	23	2	1.58	34697594	23723	22.36	1454	1484	1447	1890	1018	1454	1462.61	1.49	1501	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1032	18.70	0.97	12	0.03	79.00	1517.00	3800	20240124	-61.13	1300	20241115	13.62	3800	-61.13	20240124	1300	13.62	20241115	3800	-61.13	20240124	1300	13.62	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
24	20241127	100652	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1461	7	2	0.48	18393395	12643	11.92	1454	1461	1447	1890	1018	1454	1454.83	1.49	472	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1021	18.49	0.96	12	0.02	79.00	1517.00	3800	20240124	-61.55	1300	20241115	12.38	3800	-61.55	20240124	1300	12.38	20241115	3800	-61.55	20240124	1300	12.38	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
25	20241127	090650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1457	3	2	0.21	2755123	1895	1.79	1454	1457	1447	1890	1018	1454	1453.89	1.49	-104	1480	1467	1447	1434	1414	1457	1424	354	436	500	1040	1	1	69903446	1018	18.44	0.96	12	0.00	79.00	1517.00	3800	20240124	-61.66	1300	20241115	12.08	3800	-61.66	20240124	1300	12.08	20241115	3800	-61.66	20240124	1300	12.08	20241115	2.36	N	067000	500	353 억	1038597	N	N	2840	N	N
26	20241126	160644	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1454	23	2	1.61	152678033	105998	106.04	1458	1460	1427	1860	1002	1431	1440.39	1.43	37214	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1016	18.41	0.96	12	0.15	79.00	1517.00	3800	20240124	-61.74	1300	20241115	11.85	3800	-61.74	20240124	1300	11.85	20241115	3800	-61.74	20240124	1300	11.85	20241115	2.36	N	067000	500	353 억	1002891	N	N	2840	N	N
27	20241126	150649	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1452	21	2	1.47	141741688	98485	98.53	1458	1460	1427	1860	1002	1431	1439.22	1.43	37833	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1015	18.38	0.96	12	0.14	79.00	1517.00	3800	20240124	-61.79	1300	20241115	11.69	3800	-61.79	20240124	1300	11.69	20241115	3800	-61.79	20240124	1300	11.69	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
28	20241126	140647	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1440	9	2	0.63	103893184	72399	72.43	1458	1458	1427	1860	1002	1431	1435.01	1.43	14267	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1007	18.23	0.95	12	0.10	79.00	1517.00	3800	20240124	-62.11	1300	20241115	10.77	3800	-62.11	20240124	1300	10.77	20241115	3800	-62.11	20240124	1300	10.77	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
29	20241126	130645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1442	11	2	0.77	87348835	60909	60.93	1458	1458	1427	1860	1002	1431	1434.09	1.43	8328	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1008	18.25	0.95	12	0.09	79.00	1517.00	3800	20240124	-62.05	1300	20241115	10.92	3800	-62.05	20240124	1300	10.92	20241115	3800	-62.05	20240124	1300	10.92	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
30	20241126	120651	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1433	2	2	0.14	79274413	55303	55.33	1458	1458	1427	1860	1002	1431	1433.46	1.43	4483	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1002	18.14	0.94	12	0.08	79.00	1517.00	3800	20240124	-62.29	1300	20241115	10.23	3800	-62.29	20240124	1300	10.23	20241115	3800	-62.29	20240124	1300	10.23	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
31	20241126	110656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1431	0	3	0.00	56116482	39150	39.17	1458	1458	1427	1860	1002	1431	1433.37	1.43	-4990	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1000	18.11	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.34	1300	20241115	10.08	3800	-62.34	20240124	1300	10.08	20241115	3800	-62.34	20240124	1300	10.08	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
32	20241126	100656	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1432	1	2	0.07	33825603	23579	23.59	1458	1458	1427	1860	1002	1431	1434.56	1.43	-6580	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1001	18.13	0.94	12	0.03	79.00	1517.00	3800	20240124	-62.32	1300	20241115	10.15	3800	-62.32	20240124	1300	10.15	20241115	3800	-62.32	20240124	1300	10.15	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
33	20241126	090650	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1454	23	2	1.61	1731068	1189	1.19	1458	1458	1453	1860	1002	1431	1455.90	1.43	-237	1449	1439	1424	1414	1399	1445	1420	354	429	500	1030	1	1	69903446	1016	18.41	0.96	12	0.00	79.00	1517.00	3800	20240124	-61.74	1300	20241115	11.85	3800	-61.74	20240124	1300	11.85	20241115	3800	-61.74	20240124	1300	11.85	20241115	2.36	N	067000	500	353 억	1002891	N	N	42	N	N
34	20241125	160634	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1431	23	2	1.63	141830911	99746	169.07	1409	1434	1409	1830	986	1408	1421.88	1.37	42373	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	1000	18.11	0.94	12	0.14	79.00	1517.00	3800	20240124	-62.34	1300	20241115	10.08	3800	-62.34	20240124	1300	10.08	20241115	3800	-62.34	20240124	1300	10.08	20241115	2.35	N	067000	500	353 억	959161	N	N	42	N	N
35	20241125	150645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1425	17	2	1.21	122149844	85960	145.70	1409	1434	1409	1830	986	1408	1421.01	1.37	37244	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	996	18.04	0.94	12	0.12	79.00	1517.00	3800	20240124	-62.50	1300	20241115	9.62	3800	-62.50	20240124	1300	9.62	20241115	3800	-62.50	20240124	1300	9.62	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
36	20241125	140645	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1426	18	2	1.28	112891110	79476	134.71	1409	1434	1409	1830	986	1408	1420.44	1.37	36588	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	997	18.05	0.94	12	0.11	79.00	1517.00	3800	20240124	-62.47	1300	20241115	9.69	3800	-62.47	20240124	1300	9.69	20241115	3800	-62.47	20240124	1300	9.69	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
37	20241125	130639	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1431	23	2	1.63	108748369	76575	129.80	1409	1434	1409	1830	986	1408	1420.15	1.37	33982	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	1000	18.11	0.94	12	0.11	79.00	1517.00	3800	20240124	-62.34	1300	20241115	10.08	3800	-62.34	20240124	1300	10.08	20241115	3800	-62.34	20240124	1300	10.08	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
38	20241125	120648	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1426	18	2	1.28	92706090	65346	110.76	1409	1427	1409	1830	986	1408	1418.70	1.37	31276	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	997	18.05	0.94	12	0.09	79.00	1517.00	3800	20240124	-62.47	1300	20241115	9.69	3800	-62.47	20240124	1300	9.69	20241115	3800	-62.47	20240124	1300	9.69	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
39	20241125	110641	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1423	15	2	1.07	80774470	56965	96.56	1409	1426	1409	1830	986	1408	1417.97	1.37	25015	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	995	18.01	0.94	12	0.08	79.00	1517.00	3800	20240124	-62.55	1300	20241115	9.46	3800	-62.55	20240124	1300	9.46	20241115	3800	-62.55	20240124	1300	9.46	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
40	20241125	100636	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1416	8	2	0.57	29537812	20883	35.40	1409	1418	1409	1830	986	1408	1414.44	1.37	7874	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	990	17.92	0.93	12	0.03	79.00	1517.00	3800	20240124	-62.74	1300	20241115	8.92	3800	-62.74	20240124	1300	8.92	20241115	3800	-62.74	20240124	1300	8.92	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
41	20241125	090635	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1416	8	2	0.57	935068	661	1.12	1409	1416	1409	1830	986	1408	1414.63	1.37	571	1456	1432	1420	1396	1384	1426	1390	354	422	500	1010	1	1	69903446	990	17.92	0.93	12	0.00	79.00	1517.00	3800	20240124	-62.74	1300	20241115	8.92	3800	-62.74	20240124	1300	8.92	20241115	3800	-62.74	20240124	1300	8.92	20241115	2.35	N	067000	500	353 억	959161	N	N	3	N	N
42	20241122	160603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1408	-14	5	-0.98	83830006	58972	136.42	1423	1444	1408	1848	996	1422	1421.52	1.36	5577	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	984	17.82	0.93	12	0.08	79.00	1517.00	3800	20240124	-62.95	1300	20241115	8.31	3800	-62.95	20240124	1300	8.31	20241115	3800	-62.95	20240124	1300	8.31	20241115	2.35	N	067000	500	353 억	953582	N	N	3	N	N
43	20241122	150609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1425	3	2	0.21	63556250	44599	103.17	1423	1444	1410	1848	996	1422	1425.06	1.36	5407	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	996	18.04	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.50	1300	20241115	9.62	3800	-62.50	20240124	1300	9.62	20241115	3800	-62.50	20240124	1300	9.62	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
44	20241122	140612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1422	0	3	0.00	57103782	40060	92.67	1423	1444	1410	1848	996	1422	1425.46	1.36	5995	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	994	18.00	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.58	1300	20241115	9.38	3800	-62.58	20240124	1300	9.38	20241115	3800	-62.58	20240124	1300	9.38	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
45	20241122	130609	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1424	2	2	0.14	53867203	37786	87.41	1423	1444	1410	1848	996	1422	1425.59	1.36	6842	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	995	18.03	0.94	12	0.05	79.00	1517.00	3800	20240124	-62.53	1300	20241115	9.54	3800	-62.53	20240124	1300	9.54	20241115	3800	-62.53	20240124	1300	9.54	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
46	20241122	120612	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1423	1	2	0.07	51934265	36429	84.27	1423	1444	1410	1848	996	1422	1425.63	1.36	6895	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	995	18.01	0.94	12	0.05	79.00	1517.00	3800	20240124	-62.55	1300	20241115	9.46	3800	-62.55	20240124	1300	9.46	20241115	3800	-62.55	20240124	1300	9.46	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
47	20241122	110608	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1423	1	2	0.07	50042425	35095	81.18	1423	1444	1410	1848	996	1422	1425.91	1.36	6516	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	995	18.01	0.94	12	0.05	79.00	1517.00	3800	20240124	-62.55	1300	20241115	9.46	3800	-62.55	20240124	1300	9.46	20241115	3800	-62.55	20240124	1300	9.46	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
48	20241122	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1441	19	2	1.34	25731158	17982	41.60	1423	1444	1423	1848	996	1422	1430.94	1.36	5761	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	1007	18.24	0.95	12	0.03	79.00	1517.00	3800	20240124	-62.08	1300	20241115	10.85	3800	-62.08	20240124	1300	10.85	20241115	3800	-62.08	20240124	1300	10.85	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
49	20241122	090613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1432	10	2	0.70	1907264	1332	3.08	1423	1436	1423	1848	996	1422	1431.88	1.36	89	1456	1439	1422	1405	1388	1430	1396	354	426	500	1020	1	1	69903446	1001	18.13	0.94	12	0.00	79.00	1517.00	3800	20240124	-62.32	1300	20241115	10.15	3800	-62.32	20240124	1300	10.15	20241115	3800	-62.32	20240124	1300	10.15	20241115	2.35	N	067000	500	353 억	953582	N	N	0	N	N
50	20241121	160607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1422	-5	5	-0.35	61149258	43187	74.76	1427	1439	1405	1855	999	1427	1415.90	1.38	-12783	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	994	18.00	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.58	1300	20241115	9.38	3800	-62.58	20240124	1300	9.38	20241115	3800	-62.58	20240124	1300	9.38	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
51	20241121	150620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1419	-8	5	-0.56	54400253	38438	66.54	1427	1439	1405	1855	999	1427	1415.27	1.38	-10915	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	992	17.96	0.94	12	0.05	79.00	1517.00	3800	20240124	-62.66	1300	20241115	9.15	3800	-62.66	20240124	1300	9.15	20241115	3800	-62.66	20240124	1300	9.15	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
52	20241121	140620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1413	-14	5	-0.98	44903780	31736	54.94	1427	1439	1405	1855	999	1427	1414.92	1.38	-9358	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	988	17.89	0.93	12	0.05	79.00	1517.00	3800	20240124	-62.82	1300	20241115	8.69	3800	-62.82	20240124	1300	8.69	20241115	3800	-62.82	20240124	1300	8.69	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
53	20241121	130613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1416	-11	5	-0.77	37691281	26640	46.12	1427	1439	1405	1855	999	1427	1414.84	1.38	-7772	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	990	17.92	0.93	12	0.04	79.00	1517.00	3800	20240124	-62.74	1300	20241115	8.92	3800	-62.74	20240124	1300	8.92	20241115	3800	-62.74	20240124	1300	8.92	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
54	20241121	120614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1414	-13	5	-0.91	33905843	23961	41.48	1427	1439	1405	1855	999	1427	1415.04	1.38	-6193	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	988	17.90	0.93	12	0.03	79.00	1517.00	3800	20240124	-62.79	1300	20241115	8.77	3800	-62.79	20240124	1300	8.77	20241115	3800	-62.79	20240124	1300	8.77	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
55	20241121	110614	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1414	-13	5	-0.91	28938981	20451	35.40	1427	1439	1405	1855	999	1427	1415.04	1.38	-3405	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	988	17.90	0.93	12	0.03	79.00	1517.00	3800	20240124	-62.79	1300	20241115	8.77	3800	-62.79	20240124	1300	8.77	20241115	3800	-62.79	20240124	1300	8.77	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
56	20241121	100617	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1425	-2	5	-0.14	21695438	15328	26.53	1427	1439	1405	1855	999	1427	1415.41	1.38	-1370	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	996	18.04	0.94	12	0.02	79.00	1517.00	3800	20240124	-62.50	1300	20241115	9.62	3800	-62.50	20240124	1300	9.62	20241115	3800	-62.50	20240124	1300	9.62	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
57	20241121	090616	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1427	0	3	0.00	1459821	1023	1.77	1427	1427	1427	1855	999	1427	1427.00	1.38	10	1487	1457	1431	1401	1375	1472	1416	354	428	500	1020	1	1	69903446	998	18.06	0.94	12	0.00	79.00	1517.00	3800	20240124	-62.45	1300	20241115	9.77	3800	-62.45	20240124	1300	9.77	20241115	3800	-62.45	20240124	1300	9.77	20241115	2.37	N	067000	500	353 억	966355	N	N	74	N	N
58	20241120	160610	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1427	-1	5	-0.07	83261716	57766	124.54	1420	1461	1405	1856	1000	1428	1441.36	1.38	3391	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	998	18.06	0.94	12	0.08	79.00	1517.00	3800	20240124	-62.45	1300	20241115	9.77	3800	-62.45	20240124	1300	9.77	20241115	3800	-62.45	20240124	1300	9.77	20241115	2.37	N	067000	500	353 억	964130	N	N	74	N	N
59	20241120	150619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1429	1	2	0.07	81811437	56750	122.35	1420	1461	1405	1856	1000	1428	1441.61	1.38	3682	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	999	18.09	0.94	12	0.08	79.00	1517.00	3800	20240124	-62.39	1300	20241115	9.92	3800	-62.39	20240124	1300	9.92	20241115	3800	-62.39	20240124	1300	9.92	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
60	20241120	140619	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1439	11	2	0.77	63475195	43967	94.79	1420	1461	1405	1856	1000	1428	1443.70	1.38	3370	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	1006	18.22	0.95	12	0.06	79.00	1517.00	3800	20240124	-62.13	1300	20241115	10.69	3800	-62.13	20240124	1300	10.69	20241115	3800	-62.13	20240124	1300	10.69	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
61	20241120	130621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1433	5	2	0.35	59555095	41242	88.92	1420	1461	1405	1856	1000	1428	1444.04	1.38	3514	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	1002	18.14	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.29	1300	20241115	10.23	3800	-62.29	20240124	1300	10.23	20241115	3800	-62.29	20240124	1300	10.23	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
62	20241120	120620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1454	26	2	1.82	48833820	33804	72.88	1420	1461	1405	1856	1000	1428	1444.62	1.38	3953	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	1016	18.41	0.96	12	0.05	79.00	1517.00	3800	20240124	-61.74	1300	20241115	11.85	3800	-61.74	20240124	1300	11.85	20241115	3800	-61.74	20240124	1300	11.85	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
63	20241120	110620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1457	29	2	2.03	37204859	25777	55.57	1420	1461	1405	1856	1000	1428	1443.34	1.38	2285	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	1018	18.44	0.96	12	0.04	79.00	1517.00	3800	20240124	-61.66	1300	20241115	12.08	3800	-61.66	20240124	1300	12.08	20241115	3800	-61.66	20240124	1300	12.08	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
64	20241120	100620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1446	18	2	1.26	17931015	12532	27.02	1420	1446	1405	1856	1000	1428	1430.82	1.38	4195	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	1011	18.30	0.95	12	0.02	79.00	1517.00	3800	20240124	-61.95	1300	20241115	11.23	3800	-61.95	20240124	1300	11.23	20241115	3800	-61.95	20240124	1300	11.23	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
65	20241120	090620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1427	-1	5	-0.07	2245981	1590	3.43	1420	1428	1405	1856	1000	1428	1412.57	1.38	293	1446	1436	1418	1408	1390	1442	1414	354	428	500	1020	1	1	69903446	998	18.06	0.94	12	0.00	79.00	1517.00	3800	20240124	-62.45	1300	20241115	9.77	3800	-62.45	20240124	1300	9.77	20241115	3800	-62.45	20240124	1300	9.77	20241115	2.37	N	067000	500	353 억	964130	N	N	51	N	N
66	20241119	160547	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1428	14	2	0.99	65022260	45937	88.43	1401	1428	1400	1838	990	1414	1415.41	1.36	11408	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	998	18.08	0.94	12	0.07	79.00	1517.00	3800	20240124	-62.42	1300	20241115	9.85	3800	-62.42	20240124	1300	9.85	20241115	3800	-62.42	20240124	1300	9.85	20241115	2.40	N	067000	500	353 억	952724	N	N	51	N	N
67	20241119	150556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1421	7	2	0.50	59851656	42311	81.45	1401	1428	1400	1838	990	1414	1414.56	1.36	10670	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	993	17.99	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.61	1300	20241115	9.31	3800	-62.61	20240124	1300	9.31	20241115	3800	-62.61	20240124	1300	9.31	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
68	20241119	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1427	13	2	0.92	54478986	38529	74.17	1401	1428	1400	1838	990	1414	1413.97	1.36	10031	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	998	18.06	0.94	12	0.06	79.00	1517.00	3800	20240124	-62.45	1300	20241115	9.77	3800	-62.45	20240124	1300	9.77	20241115	3800	-62.45	20240124	1300	9.77	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
69	20241119	130556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1428	14	2	0.99	51125217	36179	69.65	1401	1428	1400	1838	990	1414	1413.12	1.36	9267	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	998	18.08	0.94	12	0.05	79.00	1517.00	3800	20240124	-62.42	1300	20241115	9.85	3800	-62.42	20240124	1300	9.85	20241115	3800	-62.42	20240124	1300	9.85	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
70	20241119	120551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1416	2	2	0.14	43293903	30674	59.05	1401	1427	1400	1838	990	1414	1411.42	1.36	8907	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	990	17.92	0.93	12	0.04	79.00	1517.00	3800	20240124	-62.74	1300	20241115	8.92	3800	-62.74	20240124	1300	8.92	20241115	3800	-62.74	20240124	1300	8.92	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
71	20241119	110557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1414	0	3	0.00	35362421	25068	48.26	1401	1427	1400	1838	990	1414	1410.66	1.36	8324	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	988	17.90	0.93	12	0.04	79.00	1517.00	3800	20240124	-62.79	1300	20241115	8.77	3800	-62.79	20240124	1300	8.77	20241115	3800	-62.79	20240124	1300	8.77	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
72	20241119	100613	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1413	-1	5	-0.07	15759355	11211	21.58	1401	1427	1400	1838	990	1414	1405.70	1.36	2801	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	988	17.89	0.93	12	0.02	79.00	1517.00	3800	20240124	-62.82	1300	20241115	8.69	3800	-62.82	20240124	1300	8.69	20241115	3800	-62.82	20240124	1300	8.69	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
73	20241119	090607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1415	1	2	0.07	7860255	5608	10.80	1401	1427	1401	1838	990	1414	1401.61	1.36	175	1456	1434	1402	1380	1348	1446	1392	354	424	500	1010	1	1	69903446	989	17.91	0.93	12	0.01	79.00	1517.00	3800	20240124	-62.76	1300	20241115	8.85	3800	-62.76	20240124	1300	8.85	20241115	3800	-62.76	20240124	1300	8.85	20241115	2.40	N	067000	500	353 억	952724	N	N	112	N	N
74	20241118	160550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1414	42	2	3.06	72711935	51633	23.14	1370	1424	1370	1783	961	1372	1408.24	1.35	8813	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	988	17.90	0.93	12	0.07	79.00	1517.00	3800	20240124	-62.79	1300	20241115	8.77	3800	-62.79	20240124	1300	8.77	20241115	3800	-62.79	20240124	1300	8.77	20241115	2.45	N	067000	500	353 억	944005	N	N	112	N	N
75	20241118	150555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1415	43	2	3.13	68471003	48631	21.80	1370	1424	1370	1783	961	1372	1407.97	1.35	9076	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	989	17.91	0.93	12	0.07	79.00	1517.00	3800	20240124	-62.76	1300	20241115	8.85	3800	-62.76	20240124	1300	8.85	20241115	3800	-62.76	20240124	1300	8.85	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
76	20241118	140557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1414	42	2	3.06	55475063	39441	17.68	1370	1424	1370	1783	961	1372	1406.53	1.35	7266	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	988	17.90	0.93	12	0.06	79.00	1517.00	3800	20240124	-62.79	1300	20241115	8.77	3800	-62.79	20240124	1300	8.77	20241115	3800	-62.79	20240124	1300	8.77	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
77	20241118	130555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1409	37	2	2.70	51388340	36551	16.38	1370	1424	1370	1783	961	1372	1405.94	1.35	7861	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	985	17.84	0.93	12	0.05	79.00	1517.00	3800	20240124	-62.92	1300	20241115	8.38	3800	-62.92	20240124	1300	8.38	20241115	3800	-62.92	20240124	1300	8.38	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
78	20241118	120557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1408	36	2	2.62	46725121	33227	14.89	1370	1424	1370	1783	961	1372	1406.24	1.35	6990	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	984	17.82	0.93	12	0.05	79.00	1517.00	3800	20240124	-62.95	1300	20241115	8.31	3800	-62.95	20240124	1300	8.31	20241115	3800	-62.95	20240124	1300	8.31	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
79	20241118	110556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1400	28	2	2.04	44220504	31446	14.09	1370	1424	1370	1783	961	1372	1406.24	1.35	6606	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	979	17.72	0.92	12	0.04	79.00	1517.00	3800	20240124	-63.16	1300	20241115	7.69	3800	-63.16	20240124	1300	7.69	20241115	3800	-63.16	20240124	1300	7.69	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
80	20241118	100552	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1420	48	2	3.50	31561809	22474	10.07	1370	1423	1370	1783	961	1372	1404.37	1.35	7318	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	993	17.97	0.94	12	0.03	79.00	1517.00	3800	20240124	-62.63	1300	20241115	9.23	3800	-62.63	20240124	1300	9.23	20241115	3800	-62.63	20240124	1300	9.23	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
81	20241118	090550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1380	8	2	0.58	3986798	2909	1.30	1370	1380	1370	1783	961	1372	1370.50	1.35	40	1449	1410	1355	1316	1261	1430	1336	354	411	500	980	1	1	69903446	965	17.47	0.91	12	0.00	79.00	1517.00	3800	20240124	-63.68	1300	20241115	6.15	3800	-63.68	20240124	1300	6.15	20241115	3800	-63.68	20240124	1300	6.15	20241115	2.45	N	067000	500	353 억	944005	N	N	239	N	N
82	20241115	160608	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1372	10	2	0.73	299008674	221823	147.52	1355	1394	1300	1770	954	1362	1347.96	1.29	41506	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	959	17.37	0.90	12	0.32	79.00	1517.00	3800	20240124	-63.89	1300	20241115	5.54	3800	-63.89	20240124	1300	5.54	20241115	3800	-63.89	20240124	1300	5.54	20241115	2.45	N	067000	500	353 억	901859	N	N	238	N	N
83	20241115	150623	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1389	27	2	1.98	295046130	218942	145.61	1355	1394	1300	1770	954	1362	1347.60	1.29	41135	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	971	17.58	0.92	12	0.31	79.00	1517.00	3800	20240124	-63.45	1300	20241115	6.85	3800	-63.45	20240124	1300	6.85	20241115	3800	-63.45	20240124	1300	6.85	20241115	2.45	N	067000	500	353 억	901859	N	N	89	N	N
84	20241115	140618	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1376	14	2	1.03	275912542	205135	136.42	1355	1390	1300	1770	954	1362	1345.03	1.29	37506	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	962	17.42	0.91	12	0.29	79.00	1517.00	3800	20240124	-63.79	1300	20241115	5.85	3800	-63.79	20240124	1300	5.85	20241115	3800	-63.79	20240124	1300	5.85	20241115	2.45	N	067000	500	353 억	901859	N	N	89	N	N
85	20241115	130618	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1389	27	2	1.98	223376649	165994	110.39	1355	1390	1300	1770	954	1362	1345.69	1.29	23487	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	971	17.58	0.92	12	0.24	79.00	1517.00	3800	20240124	-63.45	1300	20241115	6.85	3800	-63.45	20240124	1300	6.85	20241115	3800	-63.45	20240124	1300	6.85	20241115	2.45	N	067000	500	353 억	901859	N	N	89	N	N
86	20241115	120622	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1352	-10	5	-0.73	196428121	146343	97.33	1355	1371	1300	1770	954	1362	1342.24	1.29	13302	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	945	17.11	0.89	12	0.21	79.00	1517.00	3800	20240124	-64.42	1300	20241115	4.00	3800	-64.42	20240124	1300	4.00	20241115	3800	-64.42	20240124	1300	4.00	20241115	2.45	N	067000	500	353 억	901859	N	N	89	N	N
87	20241115	110607	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1334	-28	5	-2.06	172343393	128612	85.53	1355	1371	1300	1770	954	1362	1340.03	1.29	10047	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	933	16.89	0.88	12	0.18	79.00	1517.00	3800	20240124	-64.89	1300	20241115	2.62	3800	-64.89	20240124	1300	2.62	20241115	3800	-64.89	20240124	1300	2.62	20241115	2.45	N	067000	500	353 억	901859	N	N	89	N	N
88	20241115	100607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1331	-31	5	-2.28	98978308	73013	48.56	1355	1371	1329	1770	954	1362	1355.63	1.29	-14054	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	930	16.85	0.88	12	0.10	79.00	1517.00	3800	20240124	-64.97	1327	20241113	0.30	3800	-64.97	20240124	1327	0.30	20241113	3800	-64.97	20240124	1327	0.30	20241113	2.45	N	067000	500	353 억	901859	N	N	89	N	N
89	20241115	090607	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1371	9	2	0.66	10597074	7774	5.17	1355	1371	1355	1770	954	1362	1363.14	1.29	-3070	1446	1404	1380	1338	1314	1392	1326	354	408	500	980	1	1	69903446	958	17.35	0.90	12	0.01	79.00	1517.00	3800	20240124	-63.92	1327	20241113	3.32	3800	-63.92	20240124	1327	3.32	20241113	3800	-63.92	20240124	1327	3.32	20241113	2.45	N	067000	500	353 억	901859	N	N	89	N	N
90	20241114	160602	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1363	-27	5	-1.94	185380627	133971	34.23	1391	1422	1356	1807	973	1390	1383.74	1.25	24514	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	953	17.25	0.90	12	0.19	79.00	1517.00	3800	20240124	-64.13	1327	20241113	2.71	3800	-64.13	20240124	1327	2.71	20241113	3800	-64.13	20240124	1327	2.71	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
91	20241114	150605	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1385	-5	5	-0.36	172430758	124534	31.82	1391	1422	1356	1807	973	1390	1384.61	1.25	19810	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	968	17.53	0.91	12	0.18	79.00	1517.00	3800	20240124	-63.55	1327	20241113	4.37	3800	-63.55	20240124	1327	4.37	20241113	3800	-63.55	20240124	1327	4.37	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
92	20241114	140600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1388	-2	5	-0.14	160843352	116166	29.68	1391	1422	1356	1807	973	1390	1384.60	1.25	23659	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	970	17.57	0.91	12	0.17	79.00	1517.00	3800	20240124	-63.47	1327	20241113	4.60	3800	-63.47	20240124	1327	4.60	20241113	3800	-63.47	20240124	1327	4.60	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
93	20241114	130601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1365	-25	5	-1.80	112473019	80731	20.63	1391	1422	1361	1807	973	1390	1393.18	1.25	6957	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	954	17.28	0.90	12	0.12	79.00	1517.00	3800	20240124	-64.08	1327	20241113	2.86	3800	-64.08	20240124	1327	2.86	20241113	3800	-64.08	20240124	1327	2.86	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
94	20241114	120601	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1370	-20	5	-1.44	91991524	65762	16.80	1391	1422	1369	1807	973	1390	1398.86	1.25	1637	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	958	17.34	0.90	12	0.09	79.00	1517.00	3800	20240124	-63.95	1327	20241113	3.24	3800	-63.95	20240124	1327	3.24	20241113	3800	-63.95	20240124	1327	3.24	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
95	20241114	110603	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1406	16	2	1.15	48710210	34565	8.83	1391	1422	1376	1807	973	1390	1409.24	1.25	8911	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	983	17.80	0.93	12	0.05	79.00	1517.00	3800	20240124	-63.00	1327	20241113	5.95	3800	-63.00	20240124	1327	5.95	20241113	3800	-63.00	20240124	1327	5.95	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
96	20241114	100621	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1410	20	2	1.44	6654129	4756	1.22	1391	1410	1376	1807	973	1390	1399.10	1.25	-1124	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	986	17.85	0.93	12	0.01	79.00	1517.00	3800	20240124	-62.89	1327	20241113	6.25	3800	-62.89	20240124	1327	6.25	20241113	3800	-62.89	20240124	1327	6.25	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
97	20241114	090556	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1390	0	3	0.00	0	0	0.00	0	0	0	1807	973	1390	0.00	1.25	0	1578	1483	1405	1310	1232	1445	1272	354	417	500	1000	1	1	69903446	972	17.59	0.92	12	0.00	79.00	1517.00	3800	20240124	-63.42	1327	20241113	4.75	3800	-63.42	20240124	1327	4.75	20241113	3800	-63.42	20240124	1327	4.75	20241113	2.69	N	067000	500	353 억	875674	N	N	0	N	N
98	20241113	160330	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1390	-122	5	-8.07	550151168	385629	49.69	1471	1500	1327	1965	1059	1512	1426.77	1.27	-10769	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	972	17.59	0.92	12	0.55	79.00	1517.00	3800	20240124	-63.42	1327	20241113	4.75	3800	-63.42	20240124	1327	4.75	20241113	3800	-63.42	20240124	1327	4.75	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
99	20241113	150352	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1388	-124	5	-8.20	503052607	351825	45.33	1471	1500	1327	1965	1059	1512	1429.84	1.27	-10039	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	970	17.57	0.91	12	0.50	79.00	1517.00	3800	20240124	-63.47	1327	20241113	4.60	3800	-63.47	20240124	1327	4.60	20241113	3800	-63.47	20240124	1327	4.60	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
100	20241113	140348	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1414	-98	5	-6.48	373413490	259236	33.40	1471	1500	1410	1965	1059	1512	1440.44	1.27	-5763	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	988	17.90	0.93	12	0.37	79.00	1517.00	3800	20240124	-62.79	1410	20241113	0.28	3800	-62.79	20240124	1410	0.28	20241113	3800	-62.79	20240124	1410	0.28	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
101	20241113	130345	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1423	-89	5	-5.89	328786194	227697	29.34	1471	1500	1415	1965	1059	1512	1443.96	1.27	-5571	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	995	18.01	0.94	12	0.33	79.00	1517.00	3800	20240124	-62.55	1415	20241113	0.57	3800	-62.55	20240124	1415	0.57	20241113	3800	-62.55	20240124	1415	0.57	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
102	20241113	120344	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1425	-87	5	-5.75	256324138	176696	22.77	1471	1500	1425	1965	1059	1512	1450.65	1.27	-3679	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	996	18.04	0.94	12	0.25	79.00	1517.00	3800	20240124	-62.50	1425	20241113	0.00	3800	-62.50	20240124	1425	0.00	20241113	3800	-62.50	20240124	1425	0.00	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
103	20241113	110342	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1449	-63	5	-4.17	187779925	128851	16.60	1471	1500	1437	1965	1059	1512	1457.34	1.27	-5445	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	1013	18.34	0.96	12	0.18	79.00	1517.00	3800	20240124	-61.87	1437	20241113	0.84	3800	-61.87	20240124	1437	0.84	20241113	3800	-61.87	20240124	1437	0.84	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
104	20241113	100343	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1464	-48	5	-3.17	91006436	62005	7.99	1471	1500	1437	1965	1059	1512	1467.73	1.27	18098	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	1023	18.53	0.97	12	0.09	79.00	1517.00	3800	20240124	-61.47	1437	20241113	1.88	3800	-61.47	20240124	1437	1.88	20241113	3800	-61.47	20240124	1437	1.88	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
105	20241113	090336	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1469	-43	5	-2.84	35164952	24024	3.10	1471	1500	1437	1965	1059	1512	1463.74	1.27	12224	1690	1600	1550	1460	1410	1576	1436	354	453	500	1080	1	1	69903446	1027	18.59	0.97	12	0.03	79.00	1517.00	3800	20240124	-61.34	1437	20241113	2.23	3800	-61.34	20240124	1437	2.23	20241113	3800	-61.34	20240124	1437	2.23	20241113	2.64	N	067000	500	353 억	886455	N	N	0	N	N
106	20241112	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1512	13	2	0.87	1208574136	775779	270.58	1639	1640	1500	1948	1050	1499	1558.42	1.31	-28268	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1057	19.14	1.00	12	1.11	79.00	1517.00	3800	20240124	-60.21	1474	20241111	2.58	3800	-60.21	20240124	1474	2.58	20241111	3800	-60.21	20240124	1474	2.58	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
107	20241112	150545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1502	3	2	0.20	1175805824	754046	263.00	1639	1640	1500	1948	1050	1499	1559.33	1.31	-26124	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1050	19.01	0.99	12	1.08	79.00	1517.00	3800	20240124	-60.47	1474	20241111	1.90	3800	-60.47	20240124	1474	1.90	20241111	3800	-60.47	20240124	1474	1.90	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
108	20241112	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1510	11	2	0.73	1117341942	715185	249.45	1639	1640	1510	1948	1050	1499	1562.31	1.31	-24699	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1056	19.11	1.00	12	1.02	79.00	1517.00	3800	20240124	-60.26	1474	20241111	2.44	3800	-60.26	20240124	1474	2.44	20241111	3800	-60.26	20240124	1474	2.44	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
109	20241112	130549	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1530	31	2	2.07	1056362263	675146	235.48	1639	1640	1520	1948	1050	1499	1564.64	1.31	-17294	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1070	19.37	1.01	12	0.97	79.00	1517.00	3800	20240124	-59.74	1474	20241111	3.80	3800	-59.74	20240124	1474	3.80	20241111	3800	-59.74	20240124	1474	3.80	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
110	20241112	120548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1540	41	2	2.74	1022947962	653403	227.90	1639	1640	1520	1948	1050	1499	1565.57	1.31	-13097	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1077	19.49	1.02	12	0.93	79.00	1517.00	3800	20240124	-59.47	1474	20241111	4.48	3800	-59.47	20240124	1474	4.48	20241111	3800	-59.47	20240124	1474	4.48	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
111	20241112	110546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1590	91	2	6.07	923507790	589706	205.68	1639	1640	1520	1948	1050	1499	1566.05	1.31	-23745	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1111	20.13	1.05	12	0.84	79.00	1517.00	3800	20240124	-58.16	1474	20241111	7.87	3800	-58.16	20240124	1474	7.87	20241111	3800	-58.16	20240124	1474	7.87	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
112	20241112	100545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1522	23	2	1.53	694462644	444042	154.88	1639	1640	1520	1948	1050	1499	1563.96	1.31	-10947	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1064	19.27	1.00	12	0.64	79.00	1517.00	3800	20240124	-59.95	1474	20241111	3.26	3800	-59.95	20240124	1474	3.26	20241111	3800	-59.95	20240124	1474	3.26	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
113	20241112	090544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1543	44	2	2.94	432153881	272445	95.03	1639	1640	1521	1948	1050	1499	1586.21	1.31	-4731	1573	1536	1505	1468	1437	1520	1452	354	449	500	1070	1	1	69903446	1079	19.53	1.02	12	0.39	79.00	1517.00	3800	20240124	-59.39	1474	20241111	4.68	3800	-59.39	20240124	1474	4.68	20241111	3800	-59.39	20240124	1474	4.68	20241111	2.63	N	067000	500	353 억	914452	N	N	30	N	N
114	20241111	160542	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1499	-37	5	-2.41	316827882	212291	480.56	1528	1542	1474	1996	1076	1536	1492.42	1.35	-30133	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1048	18.97	0.99	12	0.30	79.00	1517.00	3800	20240124	-60.55	1474	20241111	1.70	3800	-60.55	20240124	1474	1.70	20241111	3800	-60.55	20240124	1474	1.70	20241111	2.65	N	067000	500	353 억	944607	N	N	30	N	N
115	20241111	150559	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1479	-57	5	-3.71	212116442	141801	320.99	1528	1542	1477	1996	1076	1536	1495.87	1.35	-25214	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1034	18.72	0.97	12	0.20	79.00	1517.00	3800	20240124	-61.08	1477	20241111	0.14	3800	-61.08	20240124	1477	0.14	20241111	3800	-61.08	20240124	1477	0.14	20241111	2.65	N	067000	500	353 억	944607	N	N	556	N	N
116	20241111	140550	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1488	-48	5	-3.12	171433022	114326	258.80	1528	1542	1480	1996	1076	1536	1499.51	1.35	-29174	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1040	18.84	0.98	12	0.16	79.00	1517.00	3800	20240124	-60.84	1480	20241111	0.54	3800	-60.84	20240124	1480	0.54	20241111	3800	-60.84	20240124	1480	0.54	20241111	2.65	N	067000	500	353 억	944607	N	N	556	N	N
117	20241111	130547	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1489	-47	5	-3.06	165306554	110209	249.48	1528	1542	1480	1996	1076	1536	1499.94	1.35	-29973	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1041	18.85	0.98	12	0.16	79.00	1517.00	3800	20240124	-60.82	1480	20241111	0.61	3800	-60.82	20240124	1480	0.61	20241111	3800	-60.82	20240124	1480	0.61	20241111	2.65	N	067000	500	353 억	944607	N	N	556	N	N
118	20241111	120544	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1495	-41	5	-2.67	148227152	98765	223.57	1528	1542	1480	1996	1076	1536	1500.81	1.35	-29407	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1045	18.92	0.99	12	0.14	79.00	1517.00	3800	20240124	-60.66	1480	20241111	1.01	3800	-60.66	20240124	1480	1.01	20241111	3800	-60.66	20240124	1480	1.01	20241111	2.65	N	067000	500	353 억	944607	N	N	556	N	N
119	20241111	110545	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1496	-40	5	-2.60	128652236	85683	193.96	1528	1542	1480	1996	1076	1536	1501.49	1.35	-21907	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1046	18.94	0.99	12	0.12	79.00	1517.00	3800	20240124	-60.63	1480	20241111	1.08	3800	-60.63	20240124	1480	1.08	20241111	3800	-60.63	20240124	1480	1.08	20241111	2.65	N	067000	500	353 억	944607	N	N	556	N	N
120	20241111	100542	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1480	-56	5	-3.65	103865028	68997	156.19	1528	1542	1480	1996	1076	1536	1505.36	1.35	-25902	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1035	18.73	0.98	12	0.10	79.00	1517.00	3800	20240124	-61.05	1480	20241111	0.00	3800	-61.05	20240124	1480	0.00	20241111	3800	-61.05	20240124	1480	0.00	20241111	2.65	N	067000	500	353 억	944607	N	N	556	N	N
121	20241111	090540	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1542	6	2	0.39	3123854	2040	4.62	1528	1542	1528	1996	1076	1536	1531.30	1.35	580	1576	1556	1544	1524	1512	1552	1520	354	460	500	1100	1	1	69903446	1078	19.52	1.02	12	0.00	79.00	1517.00	3800	20240124	-59.42	1521	20241107	1.38	3800	-59.42	20240124	1521	1.38	20241107	3800	-59.42	20240124	1521	1.38	20241107	2.65	N	067000	500	353 억	944607	N	N	556	N	N
122	20241108	160536	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1536	-5	5	-0.32	66495535	43093	53.50	1536	1564	1532	2000	1079	1541	1543.12	1.36	-7332	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1074	19.44	1.01	12	0.06	79.00	1517.00	3800	20240124	-59.58	1521	20241107	0.99	3800	-59.58	20240124	1521	0.99	20241107	3800	-59.58	20240124	1521	0.99	20241107	2.51	N	067000	500	353 억	951509	N	N	556	N	N
123	20241108	150544	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1541	0	3	0.00	63023353	40836	50.70	1536	1564	1532	2000	1079	1541	1543.33	1.36	-7112	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1077	19.51	1.02	12	0.06	79.00	1517.00	3800	20240124	-59.45	1521	20241107	1.31	3800	-59.45	20240124	1521	1.31	20241107	3800	-59.45	20240124	1521	1.31	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
124	20241108	140543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1544	3	2	0.19	42991722	27791	34.50	1536	1564	1536	2000	1079	1541	1546.97	1.36	-6342	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1079	19.54	1.02	12	0.04	79.00	1517.00	3800	20240124	-59.37	1521	20241107	1.51	3800	-59.37	20240124	1521	1.51	20241107	3800	-59.37	20240124	1521	1.51	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
125	20241108	130543	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1542	1	2	0.06	31074723	20060	24.90	1536	1564	1536	2000	1079	1541	1549.09	1.36	-2803	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1078	19.52	1.02	12	0.03	79.00	1517.00	3800	20240124	-59.42	1521	20241107	1.38	3800	-59.42	20240124	1521	1.38	20241107	3800	-59.42	20240124	1521	1.38	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
126	20241108	120542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1553	12	2	0.78	19069891	12276	15.24	1536	1564	1536	2000	1079	1541	1553.43	1.36	-626	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1086	19.66	1.02	12	0.02	79.00	1517.00	3800	20240124	-59.13	1521	20241107	2.10	3800	-59.13	20240124	1521	2.10	20241107	3800	-59.13	20240124	1521	2.10	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
127	20241108	110541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1552	11	2	0.71	17306598	11140	13.83	1536	1564	1536	2000	1079	1541	1553.55	1.36	163	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1085	19.65	1.02	12	0.02	79.00	1517.00	3800	20240124	-59.16	1521	20241107	2.04	3800	-59.16	20240124	1521	2.04	20241107	3800	-59.16	20240124	1521	2.04	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
128	20241108	100550	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1553	12	2	0.78	12241122	7872	9.77	1536	1564	1536	2000	1079	1541	1555.02	1.36	1244	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1086	19.66	1.02	12	0.01	79.00	1517.00	3800	20240124	-59.13	1521	20241107	2.10	3800	-59.13	20240124	1521	2.10	20241107	3800	-59.13	20240124	1521	2.10	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
129	20241108	090537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1554	13	2	0.84	714217	462	0.57	1536	1555	1536	2000	1079	1541	1545.92	1.36	-38	1598	1569	1545	1516	1492	1557	1504	354	459	500	1100	1	1	69903446	1086	19.67	1.02	12	0.00	79.00	1517.00	3800	20240124	-59.11	1521	20241107	2.17	3800	-59.11	20240124	1521	2.17	20241107	3800	-59.11	20240124	1521	2.17	20241107	2.51	N	067000	500	353 억	951509	N	N	59	N	N
130	20241107	160538	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1541	-11	5	-0.71	124458052	80544	26.48	1568	1574	1521	2015	1087	1552	1545.23	1.37	-7477	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1077	19.51	1.02	12	0.12	79.00	1517.00	3800	20240124	-59.45	1521	20241107	1.31	3800	-59.45	20240124	1521	1.31	20241107	3800	-59.45	20240124	1521	1.31	20241107	2.53	N	067000	500	353 억	958997	N	N	59	N	N
131	20241107	150539	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1567	15	2	0.97	104102666	67376	22.15	1568	1574	1521	2015	1087	1552	1545.10	1.37	-7622	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1095	19.84	1.03	12	0.10	79.00	1517.00	3800	20240124	-58.76	1521	20241107	3.02	3800	-58.76	20240124	1521	3.02	20241107	3800	-58.76	20240124	1521	3.02	20241107	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
132	20241107	140542	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1567	15	2	0.97	98663702	63887	21.00	1568	1574	1521	2015	1087	1552	1544.35	1.37	-9521	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1095	19.84	1.03	12	0.09	79.00	1517.00	3800	20240124	-58.76	1521	20241107	3.02	3800	-58.76	20240124	1521	3.02	20241107	3800	-58.76	20240124	1521	3.02	20241107	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
133	20241107	130543	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1565	13	2	0.84	90541477	58678	19.29	1568	1574	1521	2015	1087	1552	1543.02	1.37	-10002	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1094	19.81	1.03	12	0.08	79.00	1517.00	3800	20240124	-58.82	1521	20241107	2.89	3800	-58.82	20240124	1521	2.89	20241107	3800	-58.82	20240124	1521	2.89	20241107	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
134	20241107	120540	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1553	1	2	0.06	79325078	51475	16.92	1568	1568	1521	2015	1087	1552	1541.04	1.37	-12638	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1086	19.66	1.02	12	0.07	79.00	1517.00	3800	20240124	-59.13	1521	20241107	2.10	3800	-59.13	20240124	1521	2.10	20241107	3800	-59.13	20240124	1521	2.10	20241107	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
135	20241107	110539	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1540	-12	5	-0.77	71991300	46731	15.36	1568	1568	1521	2015	1087	1552	1540.55	1.37	-16340	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1077	19.49	1.02	12	0.07	79.00	1517.00	3800	20240124	-59.47	1521	20241107	1.25	3800	-59.47	20240124	1521	1.25	20241107	3800	-59.47	20240124	1521	1.25	20241107	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
136	20241107	100539	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1536	-16	5	-1.03	56671943	36729	12.07	1568	1568	1521	2015	1087	1552	1542.98	1.37	-18733	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1074	19.44	1.01	12	0.05	79.00	1517.00	3800	20240124	-59.58	1521	20241107	0.99	3800	-59.58	20240124	1521	0.99	20241107	3800	-59.58	20240124	1521	0.99	20241107	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
137	20241107	090539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1550	-2	5	-0.13	9373929	6035	1.98	1568	1568	1543	2015	1087	1552	1553.26	1.37	-1862	1680	1616	1579	1515	1478	1597	1496	354	463	500	1110	1	1	69903446	1084	19.62	1.02	12	0.01	79.00	1517.00	3800	20240124	-59.21	1535	20241028	0.98	3800	-59.21	20240124	1535	0.98	20241028	3800	-59.21	20240124	1535	0.98	20241028	2.53	N	067000	500	353 억	958997	N	N	63578	N	N
138	20241106	160542	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1552	-75	5	-4.61	471286918	299493	634.05	1627	1643	1542	2115	1139	1627	1573.62	1.46	-60350	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1085	19.65	1.02	12	0.43	79.00	1517.00	3800	20240124	-59.16	1535	20241028	1.11	3800	-59.16	20240124	1535	1.11	20241028	3800	-59.16	20240124	1535	1.11	20241028	2.49	N	067000	500	353 억	1017216	N	N	63578	N	N
139	20241106	150559	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1563	-64	5	-3.93	457081059	290354	614.70	1627	1643	1542	2115	1139	1627	1574.22	1.46	-59710	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1093	19.78	1.03	12	0.42	79.00	1517.00	3800	20240124	-58.87	1535	20241028	1.82	3800	-58.87	20240124	1535	1.82	20241028	3800	-58.87	20240124	1535	1.82	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
140	20241106	140554	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1547	-80	5	-4.92	281095367	176778	374.25	1627	1643	1547	2115	1139	1627	1590.10	1.46	-61519	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1081	19.58	1.02	12	0.25	79.00	1517.00	3800	20240124	-59.29	1535	20241028	0.78	3800	-59.29	20240124	1535	0.78	20241028	3800	-59.29	20240124	1535	0.78	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
141	20241106	130600	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1571	-56	5	-3.44	189027975	117893	249.59	1627	1643	1570	2115	1139	1627	1603.39	1.46	-46125	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1098	19.89	1.04	12	0.17	79.00	1517.00	3800	20240124	-58.66	1535	20241028	2.35	3800	-58.66	20240124	1535	2.35	20241028	3800	-58.66	20240124	1535	2.35	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
142	20241106	120541	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1603	-24	5	-1.48	72862735	44899	95.05	1627	1643	1602	2115	1139	1627	1622.81	1.46	-11959	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1121	20.29	1.06	12	0.06	79.00	1517.00	3800	20240124	-57.82	1535	20241028	4.43	3800	-57.82	20240124	1535	4.43	20241028	3800	-57.82	20240124	1535	4.43	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
143	20241106	110546	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1628	1	2	0.06	30032555	18364	38.88	1627	1643	1627	2115	1139	1627	1635.40	1.46	3976	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1138	20.61	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.16	1535	20241028	6.06	3800	-57.16	20240124	1535	6.06	20241028	3800	-57.16	20240124	1535	6.06	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
144	20241106	100548	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1631	4	2	0.25	26197999	16011	33.90	1627	1643	1627	2115	1139	1627	1636.25	1.46	3976	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1140	20.65	1.08	12	0.02	79.00	1517.00	3800	20240124	-57.08	1535	20241028	6.25	3800	-57.08	20240124	1535	6.25	20241028	3800	-57.08	20240124	1535	6.25	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
145	20241106	090545	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1630	3	2	0.18	533099	327	0.69	1627	1639	1627	2115	1139	1627	1630.27	1.46	-85	1649	1638	1624	1613	1599	1643	1618	354	488	500	1170	1	1	69903446	1139	20.63	1.07	12	0.00	79.00	1517.00	3800	20240124	-57.11	1535	20241028	6.19	3800	-57.11	20240124	1535	6.19	20241028	3800	-57.11	20240124	1535	6.19	20241028	2.49	N	067000	500	353 억	1017216	N	N	1137	N	N
146	20241105	160529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1627	12	2	0.74	76460710	47113	42.69	1610	1635	1610	2095	1131	1615	1622.90	1.43	18923	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1137	20.59	1.07	12	0.07	79.00	1517.00	3800	20240124	-57.18	1535	20241028	5.99	3800	-57.18	20240124	1535	5.99	20241028	3800	-57.18	20240124	1535	5.99	20241028	2.49	N	067000	500	353 억	998274	N	N	1137	N	N
147	20241105	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1624	9	2	0.56	63180507	38947	35.29	1610	1635	1610	2095	1131	1615	1622.22	1.43	16737	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1135	20.56	1.07	12	0.06	79.00	1517.00	3800	20240124	-57.26	1535	20241028	5.80	3800	-57.26	20240124	1535	5.80	20241028	3800	-57.26	20240124	1535	5.80	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
148	20241105	140535	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1624	9	2	0.56	51407281	31708	28.73	1610	1635	1610	2095	1131	1615	1621.27	1.43	12895	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1135	20.56	1.07	12	0.05	79.00	1517.00	3800	20240124	-57.26	1535	20241028	5.80	3800	-57.26	20240124	1535	5.80	20241028	3800	-57.26	20240124	1535	5.80	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
149	20241105	130538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1628	13	2	0.80	42507825	26234	23.77	1610	1635	1610	2095	1131	1615	1620.33	1.43	12665	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1138	20.61	1.07	12	0.04	79.00	1517.00	3800	20240124	-57.16	1535	20241028	6.06	3800	-57.16	20240124	1535	6.06	20241028	3800	-57.16	20240124	1535	6.06	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
150	20241105	120534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1627	12	2	0.74	34332587	21210	19.22	1610	1635	1610	2095	1131	1615	1618.70	1.43	11526	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1137	20.59	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.18	1535	20241028	5.99	3800	-57.18	20240124	1535	5.99	20241028	3800	-57.18	20240124	1535	5.99	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
151	20241105	110525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1620	5	2	0.31	32782637	20255	18.35	1610	1635	1610	2095	1131	1615	1618.50	1.43	11277	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1132	20.51	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.37	1535	20241028	5.54	3800	-57.37	20240124	1535	5.54	20241028	3800	-57.37	20240124	1535	5.54	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
152	20241105	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1628	13	2	0.80	28976222	17914	16.23	1610	1635	1610	2095	1131	1615	1617.52	1.43	10214	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1138	20.61	1.07	12	0.03	79.00	1517.00	3800	20240124	-57.16	1535	20241028	6.06	3800	-57.16	20240124	1535	6.06	20241028	3800	-57.16	20240124	1535	6.06	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
153	20241105	090531	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1615	0	3	0.00	2898861	1796	1.63	1610	1631	1610	2095	1131	1615	1614.07	1.43	-3	1666	1640	1622	1596	1578	1653	1609	354	480	500	1160	1	1	69903446	1129	20.44	1.06	12	0.00	79.00	1517.00	3800	20240124	-57.50	1535	20241028	5.21	3800	-57.50	20240124	1535	5.21	20241028	3800	-57.50	20240124	1535	5.21	20241028	2.49	N	067000	500	353 억	998274	N	N	46621	N	N
154	20241104	160528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1615	-4	5	-0.25	179023216	110235	302.43	1610	1648	1604	2100	1134	1619	1624.01	1.42	2167	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1129	20.44	1.06	12	0.16	79.00	1517.00	3800	20240124	-57.50	1535	20241028	5.21	3800	-57.50	20240124	1535	5.21	20241028	3800	-57.50	20240124	1535	5.21	20241028	2.49	N	067000	500	353 억	995638	N	N	46621	N	N
155	20241104	150538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1619	0	3	0.00	161570251	99442	272.82	1610	1648	1604	2100	1134	1619	1624.77	1.42	1549	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1132	20.49	1.07	12	0.14	79.00	1517.00	3800	20240124	-57.39	1535	20241028	5.47	3800	-57.39	20240124	1535	5.47	20241028	3800	-57.39	20240124	1535	5.47	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
156	20241104	140529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1621	2	2	0.12	124468433	76555	210.03	1610	1648	1604	2100	1134	1619	1625.87	1.42	2081	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1133	20.52	1.07	12	0.11	79.00	1517.00	3800	20240124	-57.34	1535	20241028	5.60	3800	-57.34	20240124	1535	5.60	20241028	3800	-57.34	20240124	1535	5.60	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
157	20241104	130513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1628	9	2	0.56	82743796	50825	139.44	1610	1648	1604	2100	1134	1619	1628.01	1.42	6621	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1138	20.61	1.07	12	0.07	79.00	1517.00	3800	20240124	-57.16	1535	20241028	6.06	3800	-57.16	20240124	1535	6.06	20241028	3800	-57.16	20240124	1535	6.06	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
158	20241104	120521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1630	11	2	0.68	71839136	44138	121.09	1610	1648	1604	2100	1134	1619	1627.60	1.42	7120	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1139	20.63	1.07	12	0.06	79.00	1517.00	3800	20240124	-57.11	1535	20241028	6.19	3800	-57.11	20240124	1535	6.19	20241028	3800	-57.11	20240124	1535	6.19	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
159	20241104	110518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1635	16	2	0.99	48820683	30038	82.41	1610	1648	1604	2100	1134	1619	1625.30	1.42	9005	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1143	20.70	1.08	12	0.04	79.00	1517.00	3800	20240124	-56.97	1535	20241028	6.51	3800	-56.97	20240124	1535	6.51	20241028	3800	-56.97	20240124	1535	6.51	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
160	20241104	100513	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1637	18	2	1.11	31070253	19187	52.64	1610	1637	1604	2100	1134	1619	1619.34	1.42	7732	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1144	20.72	1.08	12	0.03	79.00	1517.00	3800	20240124	-56.92	1535	20241028	6.64	3800	-56.92	20240124	1535	6.64	20241028	3800	-56.92	20240124	1535	6.64	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
161	20241104	090519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1615	-4	5	-0.25	14096349	8743	23.99	1610	1615	1604	2100	1134	1619	1612.30	1.42	2377	1647	1633	1610	1596	1573	1640	1603	354	481	500	1160	1	1	69903446	1129	20.44	1.06	12	0.01	79.00	1517.00	3800	20240124	-57.50	1535	20241028	5.21	3800	-57.50	20240124	1535	5.21	20241028	3800	-57.50	20240124	1535	5.21	20241028	2.49	N	067000	500	353 억	995638	N	N	286	N	N
162	20241101	160502	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1619	-3	5	-0.18	58387780	36445	105.54	1605	1624	1587	2105	1136	1622	1602.07	1.43	-3545	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1132	20.49	1.07	12	0.05	79.00	1517.00	3800	20240124	-57.39	1535	20241028	5.47	3800	-57.39	20240124	1535	5.47	20241028	3800	-57.39	20240124	1535	5.47	20241028	2.50	N	067000	500	353 억	999002	N	N	286	N	N
163	20241101	150514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1602	-20	5	-1.23	45429689	28353	82.11	1605	1624	1587	2105	1136	1622	1602.29	1.43	-3588	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1120	20.28	1.06	12	0.04	79.00	1517.00	3800	20240124	-57.84	1535	20241028	4.36	3800	-57.84	20240124	1535	4.36	20241028	3800	-57.84	20240124	1535	4.36	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N
164	20241101	140503	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1624	2	2	0.12	41384065	25832	74.81	1605	1624	1587	2105	1136	1622	1602.05	1.43	-1931	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1135	20.56	1.07	12	0.04	79.00	1517.00	3800	20240124	-57.26	1535	20241028	5.80	3800	-57.26	20240124	1535	5.80	20241028	3800	-57.26	20240124	1535	5.80	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N
165	20241101	130557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1608	-14	5	-0.86	36518963	22819	66.08	1605	1620	1587	2105	1136	1622	1600.38	1.43	-1876	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1124	20.35	1.06	12	0.03	79.00	1517.00	3800	20240124	-57.68	1535	20241028	4.76	3800	-57.68	20240124	1535	4.76	20241028	3800	-57.68	20240124	1535	4.76	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N
166	20241101	120558	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1605	-17	5	-1.05	27153251	16982	49.18	1605	1620	1587	2105	1136	1622	1598.94	1.43	-2086	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1122	20.32	1.06	12	0.02	79.00	1517.00	3800	20240124	-57.76	1535	20241028	4.56	3800	-57.76	20240124	1535	4.56	20241028	3800	-57.76	20240124	1535	4.56	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N
167	20241101	110555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1607	-15	5	-0.92	22931422	14349	41.55	1605	1620	1587	2105	1136	1622	1598.12	1.43	-1319	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1123	20.34	1.06	12	0.02	79.00	1517.00	3800	20240124	-57.71	1535	20241028	4.69	3800	-57.71	20240124	1535	4.69	20241028	3800	-57.71	20240124	1535	4.69	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N
168	20241101	100557	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1600	-22	5	-1.36	10854059	6803	19.70	1605	1620	1587	2105	1136	1622	1595.48	1.43	-594	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1118	20.25	1.05	12	0.01	79.00	1517.00	3800	20240124	-57.89	1535	20241028	4.23	3800	-57.89	20240124	1535	4.23	20241028	3800	-57.89	20240124	1535	4.23	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N
169	20241101	090555	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1591	-31	5	-1.91	4195801	2631	7.62	1605	1605	1590	2105	1136	1622	1594.76	1.43	-1475	1655	1638	1609	1592	1563	1647	1601	354	483	500	1160	1	1	69903446	1112	20.14	1.05	12	0.00	79.00	1517.00	3800	20240124	-58.13	1535	20241028	3.65	3800	-58.13	20240124	1535	3.65	20241028	3800	-58.13	20240124	1535	3.65	20241028	2.50	N	067000	500	353 억	999002	N	N	1119	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History