KissMeData/071200/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4500	-110	5	-2.39	354507900	79164	112.70	4570	4620	4260	5990	3230	4610	4478.15	1.33	5918	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1098	5.74	0.82	12	0.32	784.00	5499.00	6300	20240201	-28.57	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6300	-28.57	20240201	3800	18.42	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
3	20241129	150709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	-130	5	-2.82	295631665	65758	93.61	4570	4620	4260	5990	3230	4610	4495.75	1.33	700	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1093	5.71	0.81	12	0.27	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
4	20241129	140711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4535	-75	5	-1.63	116732260	25694	36.58	4570	4620	4485	5990	3230	4610	4543.17	1.33	-1688	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1106	5.78	0.82	12	0.11	784.00	5499.00	6300	20240201	-28.02	3800	20240806	19.34	6300	-28.02	20240201	3800	19.34	20240806	6300	-28.02	20240201	3800	19.34	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
5	20241129	130710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4555	-55	5	-1.19	115627505	25451	36.23	4570	4620	4485	5990	3230	4610	4543.14	1.33	-1723	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1111	5.81	0.83	12	0.10	784.00	5499.00	6300	20240201	-27.70	3800	20240806	19.87	6300	-27.70	20240201	3800	19.87	20240806	6300	-27.70	20240201	3800	19.87	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
6	20241129	120711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4530	-80	5	-1.74	108144240	23804	33.89	4570	4620	4485	5990	3230	4610	4543.11	1.33	-1251	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1105	5.78	0.82	12	0.10	784.00	5499.00	6300	20240201	-28.10	3800	20240806	19.21	6300	-28.10	20240201	3800	19.21	20240806	6300	-28.10	20240201	3800	19.21	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
7	20241129	110713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4490	-120	5	-2.60	70155375	15435	21.97	4570	4620	4485	5990	3230	4610	4545.21	1.33	-2116	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1095	5.73	0.82	12	0.06	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
8	20241129	100709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4500	-110	5	-2.39	64570645	14192	20.20	4570	4620	4500	5990	3230	4610	4549.79	1.33	-2186	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1098	5.74	0.82	12	0.06	784.00	5499.00	6300	20240201	-28.57	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6300	-28.57	20240201	3800	18.42	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
9	20241129	090711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	0	3	0.00	14614925	3173	4.52	4570	4620	4570	5990	3230	4610	4606.03	1.33	-2495	4770	4690	4620	4540	4470	4655	4505	122	1380	500	3500	5	1	24396458	1125	5.88	0.84	12	0.01	784.00	5499.00	6300	20240201	-26.83	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6300	-26.83	20240201	3800	21.32	20240806	2.47	N	071200	500	121 억	323456	N	N	N	N
10	20241128	160702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	-50	5	-1.07	322723010	70242	98.04	4685	4700	4550	6050	3265	4660	4594.45	1.26	16340	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1125	5.88	0.84	12	0.29	784.00	5499.00	6300	20240201	-26.83	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6300	-26.83	20240201	3800	21.32	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
11	20241128	150714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4595	-65	5	-1.39	295392105	64289	89.73	4685	4700	4550	6050	3265	4660	4594.75	1.26	19016	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1121	5.86	0.84	12	0.26	784.00	5499.00	6300	20240201	-27.06	3800	20240806	20.92	6300	-27.06	20240201	3800	20.92	20240806	6300	-27.06	20240201	3800	20.92	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
12	20241128	140712	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	-50	5	-1.07	230684350	50125	69.96	4685	4700	4580	6050	3265	4660	4602.18	1.26	15700	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1125	5.88	0.84	12	0.21	784.00	5499.00	6300	20240201	-26.83	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6300	-26.83	20240201	3800	21.32	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
13	20241128	130711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4595	-65	5	-1.39	181941950	39494	55.13	4685	4700	4580	6050	3265	4660	4606.83	1.26	12082	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1121	5.86	0.84	12	0.16	784.00	5499.00	6300	20240201	-27.06	3800	20240806	20.92	6300	-27.06	20240201	3800	20.92	20240806	6300	-27.06	20240201	3800	20.92	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
14	20241128	120713	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4600	-60	5	-1.29	164490420	35698	49.83	4685	4700	4580	6050	3265	4660	4607.83	1.26	10389	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1122	5.87	0.84	12	0.15	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
15	20241128	110715	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4595	-65	5	-1.39	129443090	28056	39.16	4685	4700	4580	6050	3265	4660	4613.74	1.26	8200	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1121	5.86	0.84	12	0.12	784.00	5499.00	6300	20240201	-27.06	3800	20240806	20.92	6300	-27.06	20240201	3800	20.92	20240806	6300	-27.06	20240201	3800	20.92	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
16	20241128	100714	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4600	-60	5	-1.29	84423075	18270	25.50	4685	4700	4590	6050	3265	4660	4620.86	1.26	3939	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1122	5.87	0.84	12	0.07	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
17	20241128	090711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4670	10	2	0.21	9300155	1992	2.78	4685	4700	4655	6050	3265	4660	4668.75	1.26	-1381	4796	4727	4641	4572	4486	4762	4607	122	1390	500	3540	5	1	24396458	1139	5.96	0.85	12	0.01	784.00	5499.00	6300	20240201	-25.87	3800	20240806	22.89	6300	-25.87	20240201	3800	22.89	20240806	6300	-25.87	20240201	3800	22.89	20240806	2.44	N	071200	500	121 억	307061	N	N	N	N
18	20241127	160655	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4660	40	2	0.87	323000725	70142	89.72	4640	4710	4555	6000	3235	4620	4603.85	1.24	5289	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1137	5.94	0.85	12	0.29	784.00	5499.00	6300	20240201	-26.03	3800	20240806	22.63	6300	-26.03	20240201	3800	22.63	20240806	6300	-26.03	20240201	3800	22.63	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
19	20241127	150708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4620	0	3	0.00	282433865	61420	78.56	4640	4710	4555	6000	3235	4620	4598.40	1.24	7152	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1127	5.89	0.84	12	0.25	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
20	20241127	140709	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	-10	5	-0.22	262339680	57060	72.98	4640	4710	4555	6000	3235	4620	4597.61	1.24	8346	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1125	5.88	0.84	12	0.23	784.00	5499.00	6300	20240201	-26.83	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6300	-26.83	20240201	3800	21.32	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
21	20241127	130702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-30	5	-0.65	235051465	51103	65.36	4640	4710	4555	6000	3235	4620	4599.56	1.24	7815	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1120	5.85	0.83	12	0.21	784.00	5499.00	6300	20240201	-27.14	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6300	-27.14	20240201	3800	20.79	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
22	20241127	120708	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-30	5	-0.65	133803900	29004	37.10	4640	4710	4555	6000	3235	4620	4613.29	1.24	-1039	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1120	5.85	0.83	12	0.12	784.00	5499.00	6300	20240201	-27.14	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6300	-27.14	20240201	3800	20.79	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
23	20241127	110707	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4580	-40	5	-0.87	122701090	26578	34.00	4640	4710	4560	6000	3235	4620	4616.64	1.24	-1079	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1117	5.84	0.83	12	0.11	784.00	5499.00	6300	20240201	-27.30	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6300	-27.30	20240201	3800	20.53	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
24	20241127	100706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4620	0	3	0.00	63156600	13686	17.51	4640	4710	4560	6000	3235	4620	4614.69	1.24	-2187	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1127	5.89	0.84	12	0.06	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
25	20241127	090705	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4610	-10	5	-0.22	3349050	722	0.92	4640	4640	4610	6000	3235	4620	4638.57	1.24	-414	4786	4702	4546	4462	4306	4745	4505	122	1380	500	3510	5	1	24396458	1125	5.88	0.84	12	0.00	784.00	5499.00	6300	20240201	-26.83	3800	20240806	21.32	6300	-26.83	20240201	3800	21.32	20240806	6300	-26.83	20240201	3800	21.32	20240806	2.45	N	071200	500	121 억	301703	N	N	N	N
26	20241126	160658	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4620	125	2	2.78	336172375	75326	190.21	4450	4630	4390	5840	3150	4495	4461.53	1.20	4399	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1127	5.89	0.84	12	0.31	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
27	20241126	150704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	25	2	0.56	274827035	61897	156.30	4450	4550	4390	5840	3150	4495	4440.07	1.20	7843	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1103	5.77	0.82	12	0.25	784.00	5499.00	6300	20240201	-28.25	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6300	-28.25	20240201	3800	18.95	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
28	20241126	140702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	-15	5	-0.33	234201845	52896	133.57	4450	4490	4390	5840	3150	4495	4427.59	1.20	12509	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1093	5.71	0.81	12	0.22	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
29	20241126	130700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	-45	5	-1.00	213298570	48209	121.73	4450	4490	4390	5840	3150	4495	4424.46	1.20	11425	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1086	5.68	0.81	12	0.20	784.00	5499.00	6300	20240201	-29.37	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6300	-29.37	20240201	3800	17.11	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
30	20241126	120706	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	-45	5	-1.00	169135410	38251	96.59	4450	4490	4390	5840	3150	4495	4421.73	1.20	10225	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1086	5.68	0.81	12	0.16	784.00	5499.00	6300	20240201	-29.37	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6300	-29.37	20240201	3800	17.11	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
31	20241126	110711	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4435	-60	5	-1.33	161313285	36492	92.15	4450	4490	4390	5840	3150	4495	4420.51	1.20	9567	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1082	5.66	0.81	12	0.15	784.00	5499.00	6300	20240201	-29.60	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6300	-29.60	20240201	3800	16.71	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
32	20241126	100710	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-80	5	-1.78	111764865	25245	63.75	4450	4490	4390	5840	3150	4495	4427.21	1.20	5988	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1077	5.63	0.80	12	0.10	784.00	5499.00	6300	20240201	-29.92	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6300	-29.92	20240201	3800	16.18	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
33	20241126	090704	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4490	-5	5	-0.11	3079690	692	1.75	4450	4490	4450	5840	3150	4495	4450.42	1.20	-99	4628	4561	4503	4436	4378	4595	4470	122	1345	500	3410	5	1	24396458	1095	5.73	0.82	12	0.00	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.45	N	071200	500	121 억	293562	N	N	N	N
34	20241125	160648	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	15	2	0.33	177607570	39592	55.43	4450	4570	4445	5820	3140	4480	4485.93	1.14	15164	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1097	5.73	0.82	12	0.16	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
35	20241125	150700	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	15	2	0.33	174550975	38912	54.48	4450	4570	4445	5820	3140	4480	4485.79	1.14	15319	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1097	5.73	0.82	12	0.16	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
36	20241125	140659	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	15	2	0.33	132280665	29422	41.19	4450	4570	4450	5820	3140	4480	4495.98	1.14	8120	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1097	5.73	0.82	12	0.12	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
37	20241125	130653	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	15	2	0.33	124526675	27692	38.77	4450	4570	4450	5820	3140	4480	4496.85	1.14	8123	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1097	5.73	0.82	12	0.11	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
38	20241125	120702	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4510	30	2	0.67	108121515	24041	33.66	4450	4570	4450	5820	3140	4480	4497.38	1.14	8182	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1100	5.75	0.82	12	0.10	784.00	5499.00	6300	20240201	-28.41	3800	20240806	18.68	6300	-28.41	20240201	3800	18.68	20240806	6300	-28.41	20240201	3800	18.68	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
39	20241125	110656	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	45	2	1.00	96843615	21542	30.16	4450	4570	4450	5820	3140	4480	4495.57	1.14	6997	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1104	5.77	0.82	12	0.09	784.00	5499.00	6300	20240201	-28.17	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6300	-28.17	20240201	3800	19.08	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
40	20241125	100649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4490	10	2	0.22	56816600	12681	17.75	4450	4525	4450	5820	3140	4480	4480.45	1.14	4990	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1095	5.73	0.82	12	0.05	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
41	20241125	090649	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	15	2	0.33	3486230	782	1.09	4450	4495	4450	5820	3140	4480	4458.09	1.14	-185	4813	4646	4563	4396	4313	4605	4355	122	1340	500	3400	5	1	24396458	1097	5.73	0.82	12	0.00	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.42	N	071200	500	121 억	278240	N	N	N	N
42	20241122	160616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	-125	5	-2.71	324685785	71172	263.22	4605	4730	4480	5980	3225	4605	4563.56	1.14	2554	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1093	5.71	0.81	12	0.29	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
43	20241122	150622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4530	-75	5	-1.63	299602000	65586	242.56	4605	4730	4490	5980	3225	4605	4568.08	1.14	4390	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1105	5.78	0.82	12	0.27	784.00	5499.00	6300	20240201	-28.10	3800	20240806	19.21	6300	-28.10	20240201	3800	19.21	20240806	6300	-28.10	20240201	3800	19.21	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
44	20241122	140625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	-85	5	-1.85	276033305	60372	223.28	4605	4730	4490	5980	3225	4605	4572.21	1.14	3533	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1103	5.77	0.82	12	0.25	784.00	5499.00	6300	20240201	-28.25	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6300	-28.25	20240201	3800	18.95	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
45	20241122	130622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	-80	5	-1.74	249739770	54556	201.77	4605	4730	4490	5980	3225	4605	4577.68	1.14	6867	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1104	5.77	0.82	12	0.22	784.00	5499.00	6300	20240201	-28.17	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6300	-28.17	20240201	3800	19.08	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
46	20241122	120625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4620	15	2	0.33	125040645	27097	100.21	4605	4730	4565	5980	3225	4605	4614.56	1.14	-3767	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1127	5.89	0.84	12	0.11	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
47	20241122	110620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4565	-40	5	-0.87	30339030	6616	24.47	4605	4625	4565	5980	3225	4605	4585.71	1.14	-625	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1114	5.82	0.83	12	0.03	784.00	5499.00	6300	20240201	-27.54	3800	20240806	20.13	6300	-27.54	20240201	3800	20.13	20240806	6300	-27.54	20240201	3800	20.13	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
48	20241122	100630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-15	5	-0.33	19530120	4254	15.73	4605	4625	4585	5980	3225	4605	4591.00	1.14	131	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1120	5.85	0.83	12	0.02	784.00	5499.00	6300	20240201	-27.14	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6300	-27.14	20240201	3800	20.79	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
49	20241122	090625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4625	20	2	0.43	295305	64	0.24	4605	4625	4605	5980	3225	4605	4614.14	1.14	-21	4668	4636	4583	4551	4498	4647	4562	122	1375	500	3490	5	1	24396458	1128	5.90	0.84	12	0.00	784.00	5499.00	6300	20240201	-26.59	3800	20240806	21.71	6300	-26.59	20240201	3800	21.71	20240806	6300	-26.59	20240201	3800	21.71	20240806	2.54	N	071200	500	121 억	279073	N	N	N	N
50	20241121	160620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4605	-15	5	-0.32	123881195	27019	32.78	4605	4615	4530	6000	3235	4620	4584.97	1.17	-7063	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1123	5.87	0.84	12	0.11	784.00	5499.00	6300	20240201	-26.90	3800	20240806	21.18	6300	-26.90	20240201	3800	21.18	20240806	6300	-26.90	20240201	3800	21.18	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
51	20241121	150632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-30	5	-0.65	113674395	24795	30.08	4605	4615	4530	6000	3235	4620	4584.57	1.17	-7323	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1120	5.85	0.83	12	0.10	784.00	5499.00	6300	20240201	-27.14	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6300	-27.14	20240201	3800	20.79	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
52	20241121	140633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4600	-20	5	-0.43	66074130	14440	17.52	4605	4610	4530	6000	3235	4620	4575.77	1.17	-6437	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1122	5.87	0.84	12	0.06	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
53	20241121	130625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4590	-30	5	-0.65	51746050	11326	13.74	4605	4610	4530	6000	3235	4620	4568.78	1.17	-4795	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1120	5.85	0.83	12	0.05	784.00	5499.00	6300	20240201	-27.14	3800	20240806	20.79	6300	-27.14	20240201	3800	20.79	20240806	6300	-27.14	20240201	3800	20.79	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
54	20241121	120626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4600	-20	5	-0.43	48733445	10670	12.95	4605	4610	4530	6000	3235	4620	4567.33	1.17	-4503	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1122	5.87	0.84	12	0.04	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
55	20241121	110627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4580	-40	5	-0.87	41962895	9196	11.16	4605	4610	4530	6000	3235	4620	4563.17	1.17	-3401	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1117	5.84	0.83	12	0.04	784.00	5499.00	6300	20240201	-27.30	3800	20240806	20.53	6300	-27.30	20240201	3800	20.53	20240806	6300	-27.30	20240201	3800	20.53	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
56	20241121	100630	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4560	-60	5	-1.30	24427080	5359	6.50	4605	4610	4530	6000	3235	4620	4558.14	1.17	-2323	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1112	5.82	0.83	12	0.02	784.00	5499.00	6300	20240201	-27.62	3800	20240806	20.00	6300	-27.62	20240201	3800	20.00	20240806	6300	-27.62	20240201	3800	20.00	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
57	20241121	090629	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4600	-20	5	-0.43	280935	61	0.07	4605	4610	4600	6000	3235	4620	4605.49	1.17	-17	4803	4711	4583	4491	4363	4757	4537	122	1380	500	3510	5	1	24396458	1122	5.87	0.84	12	0.00	784.00	5499.00	6300	20240201	-26.98	3800	20240806	21.05	6300	-26.98	20240201	3800	21.05	20240806	6300	-26.98	20240201	3800	21.05	20240806	2.54	N	071200	500	121 억	286130	N	N	N	N
58	20241120	160622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4620	95	2	2.10	377349120	82417	104.32	4480	4675	4455	5880	3170	4525	4578.53	1.19	-4203	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1127	5.89	0.84	12	0.34	784.00	5499.00	6300	20240201	-26.67	3800	20240806	21.58	6300	-26.67	20240201	3800	21.58	20240806	6300	-26.67	20240201	3800	21.58	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
59	20241120	150632	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4570	45	2	0.99	344916145	75393	95.43	4480	4675	4455	5880	3170	4525	4574.91	1.19	-1416	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1115	5.83	0.83	12	0.31	784.00	5499.00	6300	20240201	-27.46	3800	20240806	20.26	6300	-27.46	20240201	3800	20.26	20240806	6300	-27.46	20240201	3800	20.26	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
60	20241120	140633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4540	15	2	0.33	324858275	71023	89.90	4480	4675	4455	5880	3170	4525	4573.99	1.19	356	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1108	5.79	0.83	12	0.29	784.00	5499.00	6300	20240201	-27.94	3800	20240806	19.47	6300	-27.94	20240201	3800	19.47	20240806	6300	-27.94	20240201	3800	19.47	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
61	20241120	130634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4515	-10	5	-0.22	307936150	67297	85.18	4480	4675	4455	5880	3170	4525	4575.78	1.19	290	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1102	5.76	0.82	12	0.28	784.00	5499.00	6300	20240201	-28.33	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6300	-28.33	20240201	3800	18.82	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
62	20241120	120633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4625	100	2	2.21	266382685	58195	73.66	4480	4675	4455	5880	3170	4525	4577.42	1.19	-2815	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1128	5.90	0.84	12	0.24	784.00	5499.00	6300	20240201	-26.59	3800	20240806	21.71	6300	-26.59	20240201	3800	21.71	20240806	6300	-26.59	20240201	3800	21.71	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
63	20241120	110634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4575	50	2	1.10	123154560	27107	34.31	4480	4620	4455	5880	3170	4525	4543.28	1.19	-5753	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1116	5.84	0.83	12	0.11	784.00	5499.00	6300	20240201	-27.38	3800	20240806	20.39	6300	-27.38	20240201	3800	20.39	20240806	6300	-27.38	20240201	3800	20.39	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
64	20241120	100634	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4455	-70	5	-1.55	34326785	7654	9.69	4480	4575	4455	5880	3170	4525	4484.82	1.19	-1520	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1087	5.68	0.81	12	0.03	784.00	5499.00	6300	20240201	-29.29	3800	20240806	17.24	6300	-29.29	20240201	3800	17.24	20240806	6300	-29.29	20240201	3800	17.24	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
65	20241120	090633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	0	3	0.00	1322650	295	0.37	4480	4525	4480	5880	3170	4525	4483.56	1.19	-19	4685	4605	4470	4390	4255	4645	4430	122	1355	500	3430	5	1	24396458	1104	5.77	0.82	12	0.00	784.00	5499.00	6300	20240201	-28.17	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6300	-28.17	20240201	3800	19.08	20240806	2.55	N	071200	500	121 억	290108	N	N	N	N
66	20241119	160559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	190	2	4.38	353239060	78856	213.16	4335	4550	4335	5630	3035	4335	4479.43	1.14	12175	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1104	5.77	0.82	12	0.32	784.00	5499.00	6300	20240201	-28.17	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6300	-28.17	20240201	3800	19.08	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
67	20241119	150608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4525	190	2	4.38	341956125	76355	206.40	4335	4550	4335	5630	3035	4335	4478.50	1.14	11997	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1104	5.77	0.82	12	0.31	784.00	5499.00	6300	20240201	-28.17	3800	20240806	19.08	6300	-28.17	20240201	3800	19.08	20240806	6300	-28.17	20240201	3800	19.08	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
68	20241119	140607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4540	205	2	4.73	283210830	63358	171.27	4335	4550	4335	5630	3035	4335	4470.01	1.14	7187	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1108	5.79	0.83	12	0.26	784.00	5499.00	6300	20240201	-27.94	3800	20240806	19.47	6300	-27.94	20240201	3800	19.47	20240806	6300	-27.94	20240201	3800	19.47	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
69	20241119	130608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4515	180	2	4.15	235018850	52729	142.53	4335	4550	4335	5630	3035	4335	4457.11	1.14	4829	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1102	5.76	0.82	12	0.22	784.00	5499.00	6300	20240201	-28.33	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6300	-28.33	20240201	3800	18.82	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
70	20241119	120602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4485	150	2	3.46	147743525	33374	90.21	4335	4495	4335	5630	3035	4335	4426.90	1.14	4211	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1094	5.72	0.82	12	0.14	784.00	5499.00	6300	20240201	-28.81	3800	20240806	18.03	6300	-28.81	20240201	3800	18.03	20240806	6300	-28.81	20240201	3800	18.03	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
71	20241119	110609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4465	130	2	3.00	101622860	23065	62.35	4335	4470	4335	5630	3035	4335	4405.93	1.14	-205	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1089	5.70	0.81	12	0.09	784.00	5499.00	6300	20240201	-29.13	3800	20240806	17.50	6300	-29.13	20240201	3800	17.50	20240806	6300	-29.13	20240201	3800	17.50	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
72	20241119	100626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	90	2	2.08	72918515	16601	44.87	4335	4445	4335	5630	3035	4335	4392.42	1.14	-1094	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1080	5.64	0.80	12	0.07	784.00	5499.00	6300	20240201	-29.76	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6300	-29.76	20240201	3800	16.45	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
73	20241119	090620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	25	2	0.58	2508590	578	1.56	4335	4360	4335	5630	3035	4335	4340.12	1.14	263	4478	4406	4303	4231	4128	4442	4267	122	1295	500	3290	5	1	24396458	1064	5.56	0.79	12	0.00	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.56	N	071200	500	121 억	278041	N	N	N	N
74	20241118	160602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4335	60	2	1.40	155007895	35840	133.98	4280	4375	4200	5550	2995	4275	4325.00	1.10	8777	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1058	5.53	0.79	12	0.15	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
75	20241118	150607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	65	2	1.52	148240285	34279	128.15	4280	4375	4200	5550	2995	4275	4324.52	1.10	8777	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1059	5.54	0.79	12	0.14	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
76	20241118	140610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	80	2	1.87	137336000	31755	118.71	4280	4375	4200	5550	2995	4275	4324.86	1.10	6904	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1062	5.55	0.79	12	0.13	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
77	20241118	130608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4350	75	2	1.75	117116825	27102	101.32	4280	4375	4200	5550	2995	4275	4321.34	1.10	5556	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1061	5.55	0.79	12	0.11	784.00	5499.00	6300	20240201	-30.95	3800	20240806	14.47	6300	-30.95	20240201	3800	14.47	20240806	6300	-30.95	20240201	3800	14.47	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
78	20241118	120610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	85	2	1.99	89298130	20708	77.41	4280	4370	4200	5550	2995	4275	4312.25	1.10	5428	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1064	5.56	0.79	12	0.08	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
79	20241118	110608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	85	2	1.99	82623835	19171	71.67	4280	4370	4200	5550	2995	4275	4309.83	1.10	5044	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1064	5.56	0.79	12	0.08	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
80	20241118	100604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4325	50	2	1.17	36704960	8550	31.96	4280	4325	4200	5550	2995	4275	4292.98	1.10	2426	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1055	5.52	0.79	12	0.04	784.00	5499.00	6300	20240201	-31.35	3800	20240806	13.82	6300	-31.35	20240201	3800	13.82	20240806	6300	-31.35	20240201	3800	13.82	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
81	20241118	090602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4250	-25	5	-0.58	600250	141	0.53	4280	4280	4250	5550	2995	4275	4257.09	1.10	-116	4355	4315	4235	4195	4115	4335	4215	122	1275	500	3240	5	1	24396458	1037	5.42	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.59	N	071200	500	121 억	269258	N	N	N	N
82	20241115	160621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	15	2	0.35	111072610	26453	77.17	4210	4275	4155	5530	2985	4260	4196.79	1.11	-1157	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1043	5.45	0.78	12	0.11	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
83	20241115	150637	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4255	-5	5	-0.12	104664415	24954	72.79	4210	4260	4155	5530	2985	4260	4194.29	1.11	-917	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1038	5.43	0.77	12	0.10	784.00	5499.00	6300	20240201	-32.46	3800	20240806	11.97	6300	-32.46	20240201	3800	11.97	20240806	6300	-32.46	20240201	3800	11.97	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
84	20241115	140631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4250	-10	5	-0.23	88942990	21261	62.02	4210	4255	4155	5530	2985	4260	4183.39	1.11	-1604	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1037	5.42	0.77	12	0.09	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
85	20241115	130631	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4220	-40	5	-0.94	85167505	20370	59.42	4210	4255	4155	5530	2985	4260	4181.03	1.11	-1546	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1030	5.38	0.77	12	0.08	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
86	20241115	120635	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4180	-80	5	-1.88	80989930	19378	56.53	4210	4255	4155	5530	2985	4260	4179.48	1.11	-2036	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1020	5.33	0.76	12	0.08	784.00	5499.00	6300	20240201	-33.65	3800	20240806	10.00	6300	-33.65	20240201	3800	10.00	20240806	6300	-33.65	20240201	3800	10.00	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
87	20241115	110619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4190	-70	5	-1.64	61868480	14796	43.16	4210	4255	4155	5530	2985	4260	4181.43	1.11	-2875	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1022	5.34	0.76	12	0.06	784.00	5499.00	6300	20240201	-33.49	3800	20240806	10.26	6300	-33.49	20240201	3800	10.26	20240806	6300	-33.49	20240201	3800	10.26	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
88	20241115	100620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4160	-100	5	-2.35	49677405	11867	34.62	4210	4255	4160	5530	2985	4260	4186.18	1.11	-2874	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1015	5.31	0.76	12	0.05	784.00	5499.00	6300	20240201	-33.97	3800	20240806	9.47	6300	-33.97	20240201	3800	9.47	20240806	6300	-33.97	20240201	3800	9.47	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
89	20241115	090617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4205	-55	5	-1.29	1329110	316	0.92	4210	4255	4200	5530	2985	4260	4206.04	1.11	287	4473	4366	4273	4166	4073	4320	4120	122	1270	500	3230	5	1	24396458	1026	5.36	0.76	12	0.00	784.00	5499.00	6300	20240201	-33.25	3800	20240806	10.66	6300	-33.25	20240201	3800	10.66	20240806	6300	-33.25	20240201	3800	10.66	20240806	2.59	N	071200	500	121 억	270415	N	N	N	N
90	20241114	160615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4220	-55	5	-1.29	135867930	32006	53.72	4270	4380	4190	5550	2995	4275	4245.08	1.11	363	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1030	5.38	0.77	12	0.13	784.00	5499.00	6300	20240201	-33.02	3800	20240806	11.05	6300	-33.02	20240201	3800	11.05	20240806	6300	-33.02	20240201	3800	11.05	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
91	20241114	150618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4270	-5	5	-0.12	106969190	25140	42.20	4270	4380	4215	5550	2995	4275	4254.94	1.11	-43	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1042	5.45	0.78	12	0.10	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
92	20241114	140613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4245	-30	5	-0.70	94745360	22254	37.36	4270	4380	4215	5550	2995	4275	4257.45	1.11	2177	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1036	5.41	0.77	12	0.09	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
93	20241114	130614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4265	-10	5	-0.23	86256825	20250	33.99	4270	4380	4215	5550	2995	4275	4259.60	1.11	2464	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1041	5.44	0.78	12	0.08	784.00	5499.00	6300	20240201	-32.30	3800	20240806	12.24	6300	-32.30	20240201	3800	12.24	20240806	6300	-32.30	20240201	3800	12.24	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
94	20241114	120613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4250	-25	5	-0.58	70557955	16548	27.78	4270	4380	4215	5550	2995	4275	4263.84	1.11	703	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1037	5.42	0.77	12	0.07	784.00	5499.00	6300	20240201	-32.54	3800	20240806	11.84	6300	-32.54	20240201	3800	11.84	20240806	6300	-32.54	20240201	3800	11.84	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
95	20241114	110615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4330	55	2	1.29	22964295	5348	8.98	4270	4380	4250	5550	2995	4275	4294.00	1.11	-921	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1056	5.52	0.79	12	0.02	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
96	20241114	100633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	0	3	0.00	9839520	2304	3.87	4270	4275	4270	5550	2995	4275	4270.62	1.11	-18	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1043	5.45	0.78	12	0.01	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
97	20241114	090608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	0	3	0.00	0	0	0.00	0	0	0	5550	2995	4275	0.00	1.11	0	4511	4392	4306	4187	4101	4452	4247	122	1275	500	3240	5	1	24396458	1043	5.45	0.78	12	0.00	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.58	N	071200	500	121 억	270178	N	N	N	N
98	20241113	160338	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	-70	5	-1.61	241266340	56229	108.16	4270	4425	4220	5640	3045	4345	4290.80	1.13	-5037	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1043	5.45	0.78	12	0.23	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
99	20241113	150401	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4270	-75	5	-1.73	190427980	44268	85.16	4270	4425	4220	5640	3045	4345	4301.71	1.13	-5518	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1042	5.45	0.78	12	0.18	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
100	20241113	140358	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4300	-45	5	-1.04	140714925	32578	62.67	4270	4425	4255	5640	3045	4345	4319.32	1.13	-6888	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1049	5.48	0.78	12	0.13	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
101	20241113	130354	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4300	-45	5	-1.04	125932095	29136	56.05	4270	4425	4255	5640	3045	4345	4322.22	1.13	-6959	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1049	5.48	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
102	20241113	120353	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4305	-40	5	-0.92	122726640	28390	54.61	4270	4425	4255	5640	3045	4345	4322.88	1.13	-6949	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1050	5.49	0.78	12	0.12	784.00	5499.00	6300	20240201	-31.67	3800	20240806	13.29	6300	-31.67	20240201	3800	13.29	20240806	6300	-31.67	20240201	3800	13.29	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
103	20241113	110352	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	15	2	0.35	106028355	24517	47.16	4270	4425	4255	5640	3045	4345	4324.69	1.13	-8061	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1064	5.56	0.79	12	0.10	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
104	20241113	100352	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4300	-45	5	-1.04	34202810	7997	15.38	4270	4330	4255	5640	3045	4345	4276.96	1.13	-1779	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1049	5.48	0.78	12	0.03	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
105	20241113	090346	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4270	-75	5	-1.73	1558550	365	0.70	4270	4270	4270	5640	3045	4345	4270.00	1.13	236	4511	4427	4351	4267	4191	4390	4230	122	1295	500	3300	5	1	24396458	1042	5.45	0.78	12	0.00	784.00	5499.00	6300	20240201	-32.22	3800	20240806	12.37	6300	-32.22	20240201	3800	12.37	20240806	6300	-32.22	20240201	3800	12.37	20240806	2.60	N	071200	500	121 억	275735	N	N	N	N
106	20241112	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4345	-110	5	-2.47	225776960	51915	187.20	4410	4435	4275	5790	3120	4455	4348.98	1.17	-9833	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1060	5.54	0.79	12	0.21	784.00	5499.00	6300	20240201	-31.03	3800	20240806	14.34	6300	-31.03	20240201	3800	14.34	20240806	6300	-31.03	20240201	3800	14.34	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
107	20241112	150557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4290	-165	5	-3.70	205987895	47329	170.66	4410	4435	4275	5790	3120	4455	4352.26	1.17	-7248	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1047	5.47	0.78	12	0.19	784.00	5499.00	6300	20240201	-31.90	3800	20240806	12.89	6300	-31.90	20240201	3800	12.89	20240806	6300	-31.90	20240201	3800	12.89	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
108	20241112	140605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4330	-125	5	-2.81	136393370	31184	112.44	4410	4435	4330	5790	3120	4455	4373.83	1.17	-5839	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1056	5.52	0.79	12	0.13	784.00	5499.00	6300	20240201	-31.27	3800	20240806	13.95	6300	-31.27	20240201	3800	13.95	20240806	6300	-31.27	20240201	3800	13.95	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
109	20241112	130600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	-100	5	-2.24	95082185	21671	78.14	4410	4435	4350	5790	3120	4455	4387.53	1.17	-4349	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1062	5.55	0.79	12	0.09	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
110	20241112	120600	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4360	-95	5	-2.13	91642330	20881	75.29	4410	4435	4350	5790	3120	4455	4388.79	1.17	-3987	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1064	5.56	0.79	12	0.09	784.00	5499.00	6300	20240201	-30.79	3800	20240806	14.74	6300	-30.79	20240201	3800	14.74	20240806	6300	-30.79	20240201	3800	14.74	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
111	20241112	110558	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4390	-65	5	-1.46	73299535	16684	60.16	4410	4435	4350	5790	3120	4455	4393.40	1.17	-3931	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1071	5.60	0.80	12	0.07	784.00	5499.00	6300	20240201	-30.32	3800	20240806	15.53	6300	-30.32	20240201	3800	15.53	20240806	6300	-30.32	20240201	3800	15.53	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
112	20241112	100557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	-100	5	-2.24	48666065	11064	39.89	4410	4430	4350	5790	3120	4455	4398.60	1.17	-3285	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1062	5.55	0.79	12	0.05	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
113	20241112	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-40	5	-0.90	16995925	3850	13.88	4410	4430	4410	5790	3120	4455	4414.53	1.17	446	4638	4546	4498	4406	4358	4522	4382	122	1335	500	3380	5	1	24396458	1077	5.63	0.80	12	0.02	784.00	5499.00	6300	20240201	-29.92	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6300	-29.92	20240201	3800	16.18	20240806	2.60	N	071200	500	121 억	285486	N	N	N	N
114	20241111	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4455	-75	5	-1.66	123937545	27715	271.72	4590	4590	4450	5880	3175	4530	4471.86	1.17	403	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1087	5.68	0.81	12	0.11	784.00	5499.00	6300	20240201	-29.29	3800	20240806	17.24	6300	-29.29	20240201	3800	17.24	20240806	6300	-29.29	20240201	3800	17.24	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
115	20241111	150612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	-50	5	-1.10	118021110	26388	258.71	4590	4590	4450	5880	3175	4530	4472.53	1.17	628	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1093	5.71	0.81	12	0.11	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
116	20241111	140603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4470	-60	5	-1.32	92376235	20639	202.34	4590	4590	4450	5880	3175	4530	4475.81	1.17	1116	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1091	5.70	0.81	12	0.08	784.00	5499.00	6300	20240201	-29.05	3800	20240806	17.63	6300	-29.05	20240201	3800	17.63	20240806	6300	-29.05	20240201	3800	17.63	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
117	20241111	130559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4470	-60	5	-1.32	87150575	19469	190.87	4590	4590	4450	5880	3175	4530	4476.38	1.17	1066	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1091	5.70	0.81	12	0.08	784.00	5499.00	6300	20240201	-29.05	3800	20240806	17.63	6300	-29.05	20240201	3800	17.63	20240806	6300	-29.05	20240201	3800	17.63	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
118	20241111	120556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4465	-65	5	-1.43	81481570	18201	178.44	4590	4590	4450	5880	3175	4530	4476.76	1.17	1542	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1089	5.70	0.81	12	0.07	784.00	5499.00	6300	20240201	-29.13	3800	20240806	17.50	6300	-29.13	20240201	3800	17.50	20240806	6300	-29.13	20240201	3800	17.50	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
119	20241111	110556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4490	-40	5	-0.88	68049460	15201	149.03	4590	4590	4450	5880	3175	4530	4476.64	1.17	1551	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1095	5.73	0.82	12	0.06	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
120	20241111	100554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4470	-60	5	-1.32	54281845	12123	118.85	4590	4590	4450	5880	3175	4530	4477.59	1.17	554	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1091	5.70	0.81	12	0.05	784.00	5499.00	6300	20240201	-29.05	3800	20240806	17.63	6300	-29.05	20240201	3800	17.63	20240806	6300	-29.05	20240201	3800	17.63	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
121	20241111	090551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4495	-35	5	-0.77	10464445	2314	22.69	4590	4590	4495	5880	3175	4530	4522.23	1.17	-152	4640	4585	4495	4440	4350	4612	4467	122	1350	500	3440	5	1	24396458	1097	5.73	0.82	12	0.01	784.00	5499.00	6300	20240201	-28.65	3800	20240806	18.29	6300	-28.65	20240201	3800	18.29	20240806	6300	-28.65	20240201	3800	18.29	20240806	2.60	N	071200	500	121 억	285258	N	N	N	N
122	20241108	160548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4530	70	2	1.57	45848035	10200	62.45	4405	4550	4405	5790	3125	4460	4494.90	1.17	557	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1105	5.78	0.82	12	0.04	784.00	5499.00	6300	20240201	-28.10	3800	20240806	19.21	6300	-28.10	20240201	3800	19.21	20240806	6300	-28.10	20240201	3800	19.21	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
123	20241108	150555	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4540	80	2	1.79	45077460	10030	61.41	4405	4550	4405	5790	3125	4460	4494.26	1.17	566	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1108	5.79	0.83	12	0.04	784.00	5499.00	6300	20240201	-27.94	3800	20240806	19.47	6300	-27.94	20240201	3800	19.47	20240806	6300	-27.94	20240201	3800	19.47	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
124	20241108	140554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4520	60	2	1.35	37391755	8335	51.03	4405	4520	4405	5790	3125	4460	4486.11	1.17	878	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1103	5.77	0.82	12	0.03	784.00	5499.00	6300	20240201	-28.25	3800	20240806	18.95	6300	-28.25	20240201	3800	18.95	20240806	6300	-28.25	20240201	3800	18.95	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
125	20241108	130554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4515	55	2	1.23	31772840	7090	43.41	4405	4515	4405	5790	3125	4460	4481.36	1.17	818	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1102	5.76	0.82	12	0.03	784.00	5499.00	6300	20240201	-28.33	3800	20240806	18.82	6300	-28.33	20240201	3800	18.82	20240806	6300	-28.33	20240201	3800	18.82	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
126	20241108	120553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4505	45	2	1.01	27082980	6049	37.04	4405	4505	4405	5790	3125	4460	4477.27	1.17	792	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1099	5.75	0.82	12	0.02	784.00	5499.00	6300	20240201	-28.49	3800	20240806	18.55	6300	-28.49	20240201	3800	18.55	20240806	6300	-28.49	20240201	3800	18.55	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
127	20241108	110553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4490	30	2	0.67	21959820	4910	30.06	4405	4505	4405	5790	3125	4460	4472.47	1.17	671	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1095	5.73	0.82	12	0.02	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
128	20241108	100602	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4470	10	2	0.22	11072915	2485	15.21	4405	4480	4405	5790	3125	4460	4455.90	1.17	695	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1091	5.70	0.81	12	0.01	784.00	5499.00	6300	20240201	-29.05	3800	20240806	17.63	6300	-29.05	20240201	3800	17.63	20240806	6300	-29.05	20240201	3800	17.63	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
129	20241108	090548	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4465	5	2	0.11	4555095	1023	6.26	4405	4470	4405	5790	3125	4460	4452.68	1.17	-35	4506	4482	4436	4412	4366	4495	4425	122	1330	500	3380	5	1	24396458	1089	5.70	0.81	12	0.00	784.00	5499.00	6300	20240201	-29.13	3800	20240806	17.50	6300	-29.13	20240201	3800	17.50	20240806	6300	-29.13	20240201	3800	17.50	20240806	2.64	N	071200	500	121 억	284701	N	N	N	N
130	20241107	160550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4460	35	2	0.79	72155790	16333	50.14	4410	4460	4390	5750	3100	4425	4417.79	1.16	1130	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1088	5.69	0.81	12	0.07	784.00	5499.00	6300	20240201	-29.21	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6300	-29.21	20240201	3800	17.37	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
131	20241107	150551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4435	10	2	0.23	68139260	15429	47.37	4410	4455	4390	5750	3100	4425	4416.31	1.16	1246	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1082	5.66	0.81	12	0.06	784.00	5499.00	6300	20240201	-29.60	3800	20240806	16.71	6300	-29.60	20240201	3800	16.71	20240806	6300	-29.60	20240201	3800	16.71	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
132	20241107	140553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	25	2	0.56	57019665	12922	39.67	4410	4450	4390	5750	3100	4425	4412.60	1.16	472	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1086	5.68	0.81	12	0.05	784.00	5499.00	6300	20240201	-29.37	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6300	-29.37	20240201	3800	17.11	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
133	20241107	130554	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4445	20	2	0.45	55218990	12517	38.43	4410	4450	4390	5750	3100	4425	4411.52	1.16	309	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1084	5.67	0.81	12	0.05	784.00	5499.00	6300	20240201	-29.44	3800	20240806	16.97	6300	-29.44	20240201	3800	16.97	20240806	6300	-29.44	20240201	3800	16.97	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
134	20241107	120552	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4450	25	2	0.56	53175715	12057	37.02	4410	4450	4390	5750	3100	4425	4410.36	1.16	-112	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1086	5.68	0.81	12	0.05	784.00	5499.00	6300	20240201	-29.37	3800	20240806	17.11	6300	-29.37	20240201	3800	17.11	20240806	6300	-29.37	20240201	3800	17.11	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
135	20241107	110551	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4405	-20	5	-0.45	40968500	9303	28.56	4410	4435	4390	5750	3100	4425	4403.79	1.16	-954	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1075	5.62	0.80	12	0.04	784.00	5499.00	6300	20240201	-30.08	3800	20240806	15.92	6300	-30.08	20240201	3800	15.92	20240806	6300	-30.08	20240201	3800	15.92	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
136	20241107	100550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4415	-10	5	-0.23	15397005	3487	10.71	4410	4435	4395	5750	3100	4425	4415.54	1.16	-850	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1077	5.63	0.80	12	0.01	784.00	5499.00	6300	20240201	-29.92	3800	20240806	16.18	6300	-29.92	20240201	3800	16.18	20240806	6300	-29.92	20240201	3800	16.18	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
137	20241107	090550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4410	-15	5	-0.34	8820	2	0.01	4410	4410	4410	5750	3100	4425	4410.00	1.16	0	4595	4510	4445	4360	4295	4477	4327	122	1325	500	3360	5	1	24396458	1076	5.62	0.80	12	0.00	784.00	5499.00	6300	20240201	-30.00	3800	20240806	16.05	6300	-30.00	20240201	3800	16.05	20240806	6300	-30.00	20240201	3800	16.05	20240806	2.64	N	071200	500	121 억	283591	N	N	N	N
138	20241106	160553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	-30	5	-0.67	145308505	32573	165.35	4495	4530	4380	5790	3120	4455	4461.01	1.16	603	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1080	5.64	0.80	12	0.13	784.00	5499.00	6300	20240201	-29.76	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6300	-29.76	20240201	3800	16.45	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
139	20241106	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4465	10	2	0.22	139594225	31287	158.83	4495	4530	4380	5790	3120	4455	4461.73	1.16	1495	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1089	5.70	0.81	12	0.13	784.00	5499.00	6300	20240201	-29.13	3800	20240806	17.50	6300	-29.13	20240201	3800	17.50	20240806	6300	-29.13	20240201	3800	17.50	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
140	20241106	140606	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4400	-55	5	-1.23	129674485	29038	147.41	4495	4530	4380	5790	3120	4455	4465.68	1.16	1871	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1073	5.61	0.80	12	0.12	784.00	5499.00	6300	20240201	-30.16	3800	20240806	15.79	6300	-30.16	20240201	3800	15.79	20240806	6300	-30.16	20240201	3800	15.79	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
141	20241106	130612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4440	-15	5	-0.34	102332690	22827	115.88	4495	4530	4430	5790	3120	4455	4482.97	1.16	605	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1083	5.66	0.81	12	0.09	784.00	5499.00	6300	20240201	-29.52	3800	20240806	16.84	6300	-29.52	20240201	3800	16.84	20240806	6300	-29.52	20240201	3800	16.84	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
142	20241106	120553	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4480	25	2	0.56	76083735	16932	85.95	4495	4530	4455	5790	3120	4455	4493.49	1.16	1412	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1093	5.71	0.81	12	0.07	784.00	5499.00	6300	20240201	-28.89	3800	20240806	17.89	6300	-28.89	20240201	3800	17.89	20240806	6300	-28.89	20240201	3800	17.89	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
143	20241106	110557	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4500	45	2	1.01	56662540	12607	64.00	4495	4530	4455	5790	3120	4455	4494.53	1.16	2501	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1098	5.74	0.82	12	0.05	784.00	5499.00	6300	20240201	-28.57	3800	20240806	18.42	6300	-28.57	20240201	3800	18.42	20240806	6300	-28.57	20240201	3800	18.42	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
144	20241106	100559	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4490	35	2	0.79	55361725	12318	62.53	4495	4530	4455	5790	3120	4455	4494.38	1.16	2599	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1095	5.73	0.82	12	0.05	784.00	5499.00	6300	20240201	-28.73	3800	20240806	18.16	6300	-28.73	20240201	3800	18.16	20240806	6300	-28.73	20240201	3800	18.16	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
145	20241106	090556	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4460	5	2	0.11	903460	201	1.02	4495	4495	4460	5790	3120	4455	4494.83	1.16	-1	4615	4535	4415	4335	4215	4575	4375	122	1335	500	3380	5	1	24396458	1088	5.69	0.81	12	0.00	784.00	5499.00	6300	20240201	-29.21	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6300	-29.21	20240201	3800	17.37	20240806	2.64	N	071200	500	121 억	282999	N	N	N	N
146	20241105	160540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4455	115	2	2.65	87249770	19699	68.50	4295	4495	4295	5640	3040	4340	4429.11	1.14	3909	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1087	5.68	0.81	12	0.08	784.00	5499.00	6300	20240201	-29.29	3800	20240806	17.24	6300	-29.29	20240201	3800	17.24	20240806	6300	-29.29	20240201	3800	17.24	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
147	20241105	150550	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4445	105	2	2.42	83952925	18958	65.92	4295	4495	4295	5640	3040	4340	4428.37	1.14	3992	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1084	5.67	0.81	12	0.08	784.00	5499.00	6300	20240201	-29.44	3800	20240806	16.97	6300	-29.44	20240201	3800	16.97	20240806	6300	-29.44	20240201	3800	16.97	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
148	20241105	140547	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4485	145	2	3.34	69827545	15783	54.88	4295	4495	4295	5640	3040	4340	4424.23	1.14	2350	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1094	5.72	0.82	12	0.06	784.00	5499.00	6300	20240201	-28.81	3800	20240806	18.03	6300	-28.81	20240201	3800	18.03	20240806	6300	-28.81	20240201	3800	18.03	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
149	20241105	130549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4460	120	2	2.76	43206610	9811	34.12	4295	4460	4295	5640	3040	4340	4403.90	1.14	759	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1088	5.69	0.81	12	0.04	784.00	5499.00	6300	20240201	-29.21	3800	20240806	17.37	6300	-29.21	20240201	3800	17.37	20240806	6300	-29.21	20240201	3800	17.37	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
150	20241105	120545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4425	85	2	1.96	28327880	6455	22.45	4295	4430	4295	5640	3040	4340	4388.52	1.14	562	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1080	5.64	0.80	12	0.03	784.00	5499.00	6300	20240201	-29.76	3800	20240806	16.45	6300	-29.76	20240201	3800	16.45	20240806	6300	-29.76	20240201	3800	16.45	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
151	20241105	110537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4420	80	2	1.84	22277550	5086	17.69	4295	4430	4295	5640	3040	4340	4380.18	1.14	564	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1078	5.64	0.80	12	0.02	784.00	5499.00	6300	20240201	-29.84	3800	20240806	16.32	6300	-29.84	20240201	3800	16.32	20240806	6300	-29.84	20240201	3800	16.32	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
152	20241105	100545	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4380	40	2	0.92	7181035	1657	5.76	4295	4380	4295	5640	3040	4340	4333.75	1.14	210	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1069	5.59	0.80	12	0.01	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
153	20241105	090542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4315	-25	5	-0.58	3923035	911	3.17	4295	4340	4295	5640	3040	4340	4306.26	1.14	286	4436	4387	4336	4287	4236	4412	4312	122	1300	500	3290	5	1	24396458	1053	5.50	0.78	12	0.00	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.64	N	071200	500	121 억	279022	N	N	N	N
154	20241104	160540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	65	2	1.52	122038380	28140	22.49	4315	4385	4285	5550	2995	4275	4336.83	1.13	4079	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1059	5.54	0.79	12	0.12	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
155	20241104	150549	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	80	2	1.87	115803950	26706	21.34	4315	4385	4285	5550	2995	4275	4336.25	1.13	3774	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1062	5.55	0.79	12	0.11	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
156	20241104	140540	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	80	2	1.87	109591920	25279	20.20	4315	4385	4285	5550	2995	4275	4335.29	1.13	3047	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1062	5.55	0.79	12	0.10	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
157	20241104	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4355	80	2	1.87	98784175	22798	18.22	4315	4385	4285	5550	2995	4275	4333.02	1.13	1469	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1062	5.55	0.79	12	0.09	784.00	5499.00	6300	20240201	-30.87	3800	20240806	14.61	6300	-30.87	20240201	3800	14.61	20240806	6300	-30.87	20240201	3800	14.61	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
158	20241104	120533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4380	105	2	2.46	97969755	22611	18.07	4315	4385	4285	5550	2995	4275	4332.84	1.13	1395	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1069	5.59	0.80	12	0.09	784.00	5499.00	6300	20240201	-30.48	3800	20240806	15.26	6300	-30.48	20240201	3800	15.26	20240806	6300	-30.48	20240201	3800	15.26	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
159	20241104	110529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4340	65	2	1.52	71812040	16580	13.25	4315	4360	4285	5550	2995	4275	4331.24	1.13	623	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1059	5.54	0.79	12	0.07	784.00	5499.00	6300	20240201	-31.11	3800	20240806	14.21	6300	-31.11	20240201	3800	14.21	20240806	6300	-31.11	20240201	3800	14.21	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
160	20241104	100523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4335	60	2	1.40	43800875	10141	8.10	4315	4335	4285	5550	2995	4275	4319.19	1.13	-15	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1058	5.53	0.79	12	0.04	784.00	5499.00	6300	20240201	-31.19	3800	20240806	14.08	6300	-31.19	20240201	3800	14.08	20240806	6300	-31.19	20240201	3800	14.08	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
161	20241104	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4315	40	2	0.94	10420130	2415	1.93	4315	4320	4285	5550	2995	4275	4314.75	1.13	-13	4705	4490	4360	4145	4015	4597	4252	122	1275	500	3240	5	1	24396458	1053	5.50	0.78	12	0.01	784.00	5499.00	6300	20240201	-31.51	3800	20240806	13.55	6300	-31.51	20240201	3800	13.55	20240806	6300	-31.51	20240201	3800	13.55	20240806	2.64	N	071200	500	121 억	274845	N	N	N	N
162	20241101	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	0	3	0.00	549950360	125122	484.71	4265	4575	4230	5550	2995	4275	4395.31	1.22	-22766	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1043	5.45	0.78	12	0.51	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
163	20241101	150524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	0	3	0.00	530353110	120537	466.94	4265	4575	4230	5550	2995	4275	4399.92	1.22	-18695	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1043	5.45	0.78	12	0.49	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
164	20241101	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4300	25	2	0.58	508845330	115517	447.50	4265	4575	4230	5550	2995	4275	4404.94	1.22	-18184	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1049	5.48	0.78	12	0.47	784.00	5499.00	6300	20240201	-31.75	3800	20240806	13.16	6300	-31.75	20240201	3800	13.16	20240806	6300	-31.75	20240201	3800	13.16	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
165	20241101	130610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4295	20	2	0.47	497153780	112793	436.95	4265	4575	4230	5550	2995	4275	4407.67	1.22	-16702	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1048	5.48	0.78	12	0.46	784.00	5499.00	6300	20240201	-31.83	3800	20240806	13.03	6300	-31.83	20240201	3800	13.03	20240806	6300	-31.83	20240201	3800	13.03	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
166	20241101	120610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4285	10	2	0.23	495001910	112291	435.00	4265	4575	4230	5550	2995	4275	4408.21	1.22	-16558	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1045	5.47	0.78	12	0.46	784.00	5499.00	6300	20240201	-31.98	3800	20240806	12.76	6300	-31.98	20240201	3800	12.76	20240806	6300	-31.98	20240201	3800	12.76	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
167	20241101	110608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4275	0	3	0.00	492757870	111767	432.97	4265	4575	4230	5550	2995	4275	4408.80	1.22	-16442	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1043	5.45	0.78	12	0.46	784.00	5499.00	6300	20240201	-32.14	3800	20240806	12.50	6300	-32.14	20240201	3800	12.50	20240806	6300	-32.14	20240201	3800	12.50	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
168	20241101	100609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4310	35	2	0.82	46945695	10918	42.29	4265	4345	4230	5550	2995	4275	4299.84	1.22	89	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1051	5.50	0.78	12	0.04	784.00	5499.00	6300	20240201	-31.59	3800	20240806	13.42	6300	-31.59	20240201	3800	13.42	20240806	6300	-31.59	20240201	3800	13.42	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N
169	20241101	090608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	4245	-30	5	-0.70	1693940	398	1.54	4265	4265	4235	5550	2995	4275	4256.13	1.22	-119	4341	4307	4271	4237	4201	4290	4220	122	1275	500	3240	5	1	24396458	1036	5.41	0.77	12	0.00	784.00	5499.00	6300	20240201	-32.62	3800	20240806	11.71	6300	-32.62	20240201	3800	11.71	20240806	6300	-32.62	20240201	3800	11.71	20240806	2.63	N	071200	500	121 억	297605	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History