KissMeData/214270/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-135	5	-5.64	2286210820	1008370	9.72	2300	2315	2235	3110	1680	2395	2267.23	-29070	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	751	-6.04	0.63	12	3.03	-374.00	3566.00	5750	20230210	-60.70	1796	20231020	25.84	5750	-60.70	20230210	1796	25.84	20231020	5750	-60.70	20230210	1796	25.84	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
3	20231130	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-140	5	-5.85	2196125880	968416	9.33	2300	2315	2235	3110	1680	2395	2267.73	-25840	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	750	-6.03	0.63	12	2.91	-374.00	3566.00	5750	20230210	-60.78	1796	20231020	25.56	5750	-60.78	20230210	1796	25.56	20231020	5750	-60.78	20230210	1796	25.56	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
4	20231130	141014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-140	5	-5.85	2071031930	912904	8.80	2300	2315	2235	3110	1680	2395	2268.60	-26139	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	750	-6.03	0.63	12	2.75	-374.00	3566.00	5750	20230210	-60.78	1796	20231020	25.56	5750	-60.78	20230210	1796	25.56	20231020	5750	-60.78	20230210	1796	25.56	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
5	20231130	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-145	5	-6.05	1984738790	874538	8.43	2300	2315	2235	3110	1680	2395	2269.45	-18376	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	748	-6.02	0.63	12	2.63	-374.00	3566.00	5750	20230210	-60.87	1796	20231020	25.28	5750	-60.87	20230210	1796	25.28	20231020	5750	-60.87	20230210	1796	25.28	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
6	20231130	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-150	5	-6.26	1888174655	831439	8.01	2300	2315	2240	3110	1680	2395	2270.95	-18645	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	746	-6.00	0.63	12	2.50	-374.00	3566.00	5750	20230210	-60.96	1796	20231020	25.00	5750	-60.96	20230210	1796	25.00	20231020	5750	-60.96	20230210	1796	25.00	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
7	20231130	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-140	5	-5.85	1655346710	727897	7.01	2300	2315	2250	3110	1680	2395	2274.12	-7702	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	750	-6.03	0.63	12	2.19	-374.00	3566.00	5750	20230210	-60.78	1796	20231020	25.56	5750	-60.78	20230210	1796	25.56	20231020	5750	-60.78	20230210	1796	25.56	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
8	20231130	101014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-120	5	-5.01	1375782190	604092	5.82	2300	2315	2250	3110	1680	2395	2277.41	-18080	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	756	-6.08	0.64	12	1.82	-374.00	3566.00	5750	20230210	-60.43	1796	20231020	26.67	5750	-60.43	20230210	1796	26.67	20231020	5750	-60.43	20230210	1796	26.67	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
9	20231130	091014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-110	5	-4.59	645200985	281690	2.71	2300	2315	2265	3110	1680	2395	2290.41	-43538	2691	2542	2341	2192	1991	2617	2267	166	715	500	1530	5	1	33250463	760	-6.11	0.64	12	0.85	-374.00	3566.00	5750	20230210	-60.26	1796	20231020	27.23	5750	-60.26	20230210	1796	27.23	20231020	5750	-60.26	20230210	1796	27.23	20231020	4.73	N	214270	500	166 억	N	N	1	N	N
10	20231129	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	250	2	11.66	24146131105	10183275	10772.42	2140	2490	2140	2785	1505	2145	2371.22	-482654	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	796	-6.40	0.67	12	30.63	-374.00	3566.00	5750	20230210	-58.35	1796	20231020	33.35	5750	-58.35	20230210	1796	33.35	20231020	5750	-58.35	20230210	1796	33.35	20231020	4.74	N	214270	500	166 억	N	N	1	N	N
11	20231129	151020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	185	2	8.62	23091858575	9739988	10303.49	2140	2490	2140	2785	1505	2145	2370.83	-467524	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	775	-6.23	0.65	12	29.29	-374.00	3566.00	5750	20230210	-59.48	1796	20231020	29.73	5750	-59.48	20230210	1796	29.73	20231020	5750	-59.48	20230210	1796	29.73	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
12	20231129	141012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	215	2	10.02	20560168965	8665478	9166.81	2140	2490	2140	2785	1505	2145	2372.65	-554478	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	785	-6.31	0.66	12	26.06	-374.00	3566.00	5750	20230210	-58.96	1796	20231020	31.40	5750	-58.96	20230210	1796	31.40	20231020	5750	-58.96	20230210	1796	31.40	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
13	20231129	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	180	2	8.39	16760645970	7058122	7466.46	2140	2490	2140	2785	1505	2145	2374.66	-548377	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	773	-6.22	0.65	12	21.23	-374.00	3566.00	5750	20230210	-59.57	1796	20231020	29.45	5750	-59.57	20230210	1796	29.45	20231020	5750	-59.57	20230210	1796	29.45	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
14	20231129	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	145	2	6.76	15850997380	6665690	7051.33	2140	2490	2140	2785	1505	2145	2378.00	-568566	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	761	-6.12	0.64	12	20.05	-374.00	3566.00	5750	20230210	-60.17	1796	20231020	27.51	5750	-60.17	20230210	1796	27.51	20231020	5750	-60.17	20230210	1796	27.51	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
15	20231129	111015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	150	2	6.99	14967291705	6277118	6640.27	2140	2490	2140	2785	1505	2145	2384.42	-565783	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	763	-6.14	0.64	12	18.88	-374.00	3566.00	5750	20230210	-60.09	1796	20231020	27.78	5750	-60.09	20230210	1796	27.78	20231020	5750	-60.09	20230210	1796	27.78	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
16	20231129	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	250	2	11.66	10238697820	4288364	4536.46	2140	2490	2140	2785	1505	2145	2387.55	-383476	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	796	-6.40	0.67	12	12.90	-374.00	3566.00	5750	20230210	-58.35	1796	20231020	33.35	5750	-58.35	20230210	1796	33.35	20231020	5750	-58.35	20230210	1796	33.35	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
17	20231129	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	25	2	1.17	22265965	10333	10.93	2140	2180	2140	2785	1505	2145	2154.84	-4321	2175	2160	2145	2130	2115	2167	2137	166	640	500	1370	5	1	33250463	722	-5.80	0.61	12	0.03	-374.00	3566.00	5750	20230210	-62.26	1796	20231020	20.82	5750	-62.26	20230210	1796	20.82	20231020	5750	-62.26	20230210	1796	20.82	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
18	20231128	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-5	5	-0.23	202520940	94495	70.35	2140	2160	2130	2795	1505	2150	2143.15	-28585	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	713	-5.74	0.60	12	0.28	-374.00	3566.00	5750	20230210	-62.70	1796	20231020	19.43	5750	-62.70	20230210	1796	19.43	20231020	5750	-62.70	20230210	1796	19.43	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
19	20231128	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-20	5	-0.93	181044250	84454	62.87	2140	2160	2130	2795	1505	2150	2143.70	-27759	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	708	-5.70	0.60	12	0.25	-374.00	3566.00	5750	20230210	-62.96	1796	20231020	18.60	5750	-62.96	20230210	1796	18.60	20231020	5750	-62.96	20230210	1796	18.60	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
20	20231128	141009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-15	5	-0.70	128752435	60007	44.67	2140	2160	2135	2795	1505	2150	2145.62	-19778	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	710	-5.71	0.60	12	0.18	-374.00	3566.00	5750	20230210	-62.87	1796	20231020	18.88	5750	-62.87	20230210	1796	18.88	20231020	5750	-62.87	20230210	1796	18.88	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
21	20231128	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	5	2	0.23	104043715	48465	36.08	2140	2160	2135	2795	1505	2150	2146.78	-14113	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	717	-5.76	0.60	12	0.15	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
22	20231128	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-5	5	-0.23	67462270	31424	23.39	2140	2160	2135	2795	1505	2150	2146.84	-8580	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	713	-5.74	0.60	12	0.09	-374.00	3566.00	5750	20230210	-62.70	1796	20231020	19.43	5750	-62.70	20230210	1796	19.43	20231020	5750	-62.70	20230210	1796	19.43	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
23	20231128	111008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	10	2	0.47	55063360	25658	19.10	2140	2160	2135	2795	1505	2150	2146.05	-6043	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	718	-5.78	0.61	12	0.08	-374.00	3566.00	5750	20230210	-62.43	1796	20231020	20.27	5750	-62.43	20230210	1796	20.27	20231020	5750	-62.43	20230210	1796	20.27	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
24	20231128	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-10	5	-0.47	40181765	18754	13.96	2140	2160	2135	2795	1505	2150	2142.57	-3426	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	712	-5.72	0.60	12	0.06	-374.00	3566.00	5750	20230210	-62.78	1796	20231020	19.15	5750	-62.78	20230210	1796	19.15	20231020	5750	-62.78	20230210	1796	19.15	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
25	20231128	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-5	5	-0.23	5329220	2488	1.85	2140	2160	2135	2795	1505	2150	2141.97	25	2213	2181	2158	2126	2103	2170	2115	166	645	500	1370	5	1	33250463	713	-5.74	0.60	12	0.01	-374.00	3566.00	5750	20230210	-62.70	1796	20231020	19.43	5750	-62.70	20230210	1796	19.43	20231020	5750	-62.70	20230210	1796	19.43	20231020	4.80	N	214270	500	166 억	N	N	0	N	N
26	20231127	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	286425515	132433	111.21	2165	2190	2135	2810	1520	2165	2162.83	-18598	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	715	-5.75	0.60	12	0.40	-374.00	3566.00	5750	20230210	-62.61	1796	20231020	19.71	5750	-62.61	20230210	1796	19.71	20231020	5750	-62.61	20230210	1796	19.71	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
27	20231127	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-20	5	-0.92	276120520	127636	107.18	2165	2190	2135	2810	1520	2165	2163.34	-18793	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	713	-5.74	0.60	12	0.38	-374.00	3566.00	5750	20230210	-62.70	1796	20231020	19.43	5750	-62.70	20230210	1796	19.43	20231020	5750	-62.70	20230210	1796	19.43	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
28	20231127	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	264740220	122323	102.72	2165	2190	2135	2810	1520	2165	2164.27	-18432	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	715	-5.75	0.60	12	0.37	-374.00	3566.00	5750	20230210	-62.61	1796	20231020	19.71	5750	-62.61	20230210	1796	19.71	20231020	5750	-62.61	20230210	1796	19.71	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
29	20231127	131008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	232105385	107097	89.94	2165	2190	2140	2810	1520	2165	2167.24	-15089	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	715	-5.75	0.60	12	0.32	-374.00	3566.00	5750	20230210	-62.61	1796	20231020	19.71	5750	-62.61	20230210	1796	19.71	20231020	5750	-62.61	20230210	1796	19.71	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
30	20231127	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	0	3	0.00	185931945	85579	71.87	2165	2190	2150	2810	1520	2165	2172.64	-3444	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	720	-5.79	0.61	12	0.26	-374.00	3566.00	5750	20230210	-62.35	1796	20231020	20.55	5750	-62.35	20230210	1796	20.55	20231020	5750	-62.35	20230210	1796	20.55	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
31	20231127	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	20	2	0.92	126565280	58094	48.78	2165	2190	2160	2810	1520	2165	2178.63	6488	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	727	-5.84	0.61	12	0.17	-374.00	3566.00	5750	20230210	-62.00	1796	20231020	21.66	5750	-62.00	20230210	1796	21.66	20231020	5750	-62.00	20230210	1796	21.66	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
32	20231127	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	20	2	0.92	85876015	39464	33.14	2165	2190	2160	2810	1520	2165	2176.06	5753	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	727	-5.84	0.61	12	0.12	-374.00	3566.00	5750	20230210	-62.00	1796	20231020	21.66	5750	-62.00	20230210	1796	21.66	20231020	5750	-62.00	20230210	1796	21.66	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
33	20231127	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	10	2	0.46	19967870	9217	7.74	2165	2190	2160	2810	1520	2165	2166.42	6361	2258	2211	2183	2136	2108	2197	2122	166	645	500	1380	5	1	33250463	723	-5.82	0.61	12	0.03	-374.00	3566.00	5750	20230210	-62.17	1796	20231020	21.10	5750	-62.17	20230210	1796	21.10	20231020	5750	-62.17	20230210	1796	21.10	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
34	20231124	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-45	5	-2.04	257829345	118263	52.01	2220	2230	2155	2870	1550	2210	2180.14	-19859	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	720	-5.79	0.61	12	0.36	-374.00	3566.00	5750	20230210	-62.35	1796	20231020	20.55	5750	-62.35	20230210	1796	20.55	20231020	5750	-62.35	20230210	1796	20.55	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
35	20231124	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-40	5	-1.81	236514905	108417	47.68	2220	2230	2155	2870	1550	2210	2181.53	-18795	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	722	-5.80	0.61	12	0.33	-374.00	3566.00	5750	20230210	-62.26	1796	20231020	20.82	5750	-62.26	20230210	1796	20.82	20231020	5750	-62.26	20230210	1796	20.82	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
36	20231124	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-40	5	-1.81	193026250	88290	38.83	2220	2230	2165	2870	1550	2210	2186.28	-16802	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	722	-5.80	0.61	12	0.27	-374.00	3566.00	5750	20230210	-62.26	1796	20231020	20.82	5750	-62.26	20230210	1796	20.82	20231020	5750	-62.26	20230210	1796	20.82	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
37	20231124	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-40	5	-1.81	161288565	73670	32.40	2220	2230	2165	2870	1550	2210	2189.34	-13023	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	722	-5.80	0.61	12	0.22	-374.00	3566.00	5750	20230210	-62.26	1796	20231020	20.82	5750	-62.26	20230210	1796	20.82	20231020	5750	-62.26	20230210	1796	20.82	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
38	20231124	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-15	5	-0.68	111642745	50865	22.37	2220	2230	2180	2870	1550	2210	2194.88	-10492	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	730	-5.87	0.62	12	0.15	-374.00	3566.00	5750	20230210	-61.83	1796	20231020	22.22	5750	-61.83	20230210	1796	22.22	20231020	5750	-61.83	20230210	1796	22.22	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
39	20231124	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-30	5	-1.36	94258585	42934	18.88	2220	2230	2180	2870	1550	2210	2195.43	-8115	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	725	-5.83	0.61	12	0.13	-374.00	3566.00	5750	20230210	-62.09	1796	20231020	21.38	5750	-62.09	20230210	1796	21.38	20231020	5750	-62.09	20230210	1796	21.38	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
40	20231124	100957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-15	5	-0.68	44142325	20039	8.81	2220	2230	2190	2870	1550	2210	2202.82	-8160	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	730	-5.87	0.62	12	0.06	-374.00	3566.00	5750	20230210	-61.83	1796	20231020	22.22	5750	-61.83	20230210	1796	22.22	20231020	5750	-61.83	20230210	1796	22.22	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
41	20231124	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	0	3	0.00	6529455	2943	1.29	2220	2230	2210	2870	1550	2210	2218.64	-689	2303	2256	2228	2181	2153	2242	2167	166	660	500	1410	5	1	33250463	735	-5.91	0.62	12	0.01	-374.00	3566.00	5750	20230210	-61.57	1796	20231020	23.05	5750	-61.57	20230210	1796	23.05	20231020	5750	-61.57	20230210	1796	23.05	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
42	20231123	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-15	5	-0.67	506002220	226890	139.96	2225	2275	2200	2890	1560	2225	2230.41	-2062	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	735	-5.91	0.62	12	0.68	-374.00	3566.00	5750	20230210	-61.57	1796	20231020	23.05	5750	-61.57	20230210	1796	23.05	20231020	5750	-61.57	20230210	1796	23.05	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
43	20231123	151013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-20	5	-0.90	481519935	215810	133.13	2225	2275	2200	2890	1560	2225	2231.24	-5255	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	733	-5.90	0.62	12	0.65	-374.00	3566.00	5750	20230210	-61.65	1796	20231020	22.77	5750	-61.65	20230210	1796	22.77	20231020	5750	-61.65	20230210	1796	22.77	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
44	20231123	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	10	2	0.45	389411310	174276	107.51	2225	2275	2200	2890	1560	2225	2234.48	-4898	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	743	-5.98	0.63	12	0.52	-374.00	3566.00	5750	20230210	-61.13	1796	20231020	24.44	5750	-61.13	20230210	1796	24.44	20231020	5750	-61.13	20230210	1796	24.44	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
45	20231123	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	10	2	0.45	303457805	135805	83.78	2225	2275	2200	2890	1560	2225	2234.55	-477	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	743	-5.98	0.63	12	0.41	-374.00	3566.00	5750	20230210	-61.13	1796	20231020	24.44	5750	-61.13	20230210	1796	24.44	20231020	5750	-61.13	20230210	1796	24.44	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
46	20231123	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	5	2	0.22	272991835	122129	75.34	2225	2275	2200	2890	1560	2225	2235.32	3763	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	741	-5.96	0.63	12	0.37	-374.00	3566.00	5750	20230210	-61.22	1796	20231020	24.16	5750	-61.22	20230210	1796	24.16	20231020	5750	-61.22	20230210	1796	24.16	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
47	20231123	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	15	2	0.67	230415660	103061	63.58	2225	2275	2200	2890	1560	2225	2235.77	5857	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	745	-5.99	0.63	12	0.31	-374.00	3566.00	5750	20230210	-61.04	1796	20231020	24.72	5750	-61.04	20230210	1796	24.72	20231020	5750	-61.04	20230210	1796	24.72	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
48	20231123	100958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	25	2	1.12	142204460	63948	39.45	2225	2255	2200	2890	1560	2225	2223.74	9049	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	748	-6.02	0.63	12	0.19	-374.00	3566.00	5750	20230210	-60.87	1796	20231020	25.28	5750	-60.87	20230210	1796	25.28	20231020	5750	-60.87	20230210	1796	25.28	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
49	20231123	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-5	5	-0.22	34567130	15555	9.60	2225	2245	2210	2890	1560	2225	2222.16	-5681	2298	2261	2218	2181	2138	2280	2200	166	665	500	1420	5	1	33250463	738	-5.94	0.62	12	0.05	-374.00	3566.00	5750	20230210	-61.39	1796	20231020	23.61	5750	-61.39	20230210	1796	23.61	20231020	5750	-61.39	20230210	1796	23.61	20231020	4.91	N	214270	500	166 억	N	N	0	N	N
50	20231122	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	25	2	1.14	358362955	161992	43.53	2200	2255	2175	2860	1540	2200	2212.19	-15385	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	740	-5.95	0.62	12	0.49	-374.00	3566.00	5750	20230210	-61.30	1796	20231020	23.89	5750	-61.30	20230210	1796	23.89	20231020	5750	-61.30	20230210	1796	23.89	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
51	20231122	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	25	2	1.14	335486250	151690	40.77	2200	2255	2175	2860	1540	2200	2211.66	-16491	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	740	-5.95	0.62	12	0.46	-374.00	3566.00	5750	20230210	-61.30	1796	20231020	23.89	5750	-61.30	20230210	1796	23.89	20231020	5750	-61.30	20230210	1796	23.89	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
52	20231122	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	40	2	1.82	305556910	138219	37.15	2200	2255	2175	2860	1540	2200	2210.67	-16285	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	745	-5.99	0.63	12	0.42	-374.00	3566.00	5750	20230210	-61.04	1796	20231020	24.72	5750	-61.04	20230210	1796	24.72	20231020	5750	-61.04	20230210	1796	24.72	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
53	20231122	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	15	2	0.68	222693905	101114	27.17	2200	2230	2175	2860	1540	2200	2202.40	-18190	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	736	-5.92	0.62	12	0.30	-374.00	3566.00	5750	20230210	-61.48	1796	20231020	23.33	5750	-61.48	20230210	1796	23.33	20231020	5750	-61.48	20230210	1796	23.33	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
54	20231122	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-10	5	-0.45	161612575	73594	19.78	2200	2230	2175	2860	1540	2200	2196.00	-2932	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	728	-5.86	0.61	12	0.22	-374.00	3566.00	5750	20230210	-61.91	1796	20231020	21.94	5750	-61.91	20230210	1796	21.94	20231020	5750	-61.91	20230210	1796	21.94	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
55	20231122	111052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-5	5	-0.23	132752285	60396	16.23	2200	2230	2175	2860	1540	2200	2198.03	-3790	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	730	-5.87	0.62	12	0.18	-374.00	3566.00	5750	20230210	-61.83	1796	20231020	22.22	5750	-61.83	20230210	1796	22.22	20231020	5750	-61.83	20230210	1796	22.22	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
56	20231122	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-15	5	-0.68	93639255	42517	11.43	2200	2230	2175	2860	1540	2200	2202.40	-6871	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	727	-5.84	0.61	12	0.13	-374.00	3566.00	5750	20230210	-62.00	1796	20231020	21.66	5750	-62.00	20230210	1796	21.66	20231020	5750	-62.00	20230210	1796	21.66	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
57	20231122	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	10	2	0.45	24973910	11372	3.06	2200	2215	2190	2860	1540	2200	2196.09	2190	2330	2265	2205	2140	2080	2297	2172	166	660	500	1400	5	1	33250463	735	-5.91	0.62	12	0.03	-374.00	3566.00	5750	20230210	-61.57	1796	20231020	23.05	5750	-61.57	20230210	1796	23.05	20231020	5750	-61.57	20230210	1796	23.05	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
58	20231121	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	45	2	2.09	819628025	370328	120.52	2145	2270	2145	2800	1510	2155	2213.25	23060	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	732	-5.88	0.62	12	1.11	-374.00	3566.00	5750	20230210	-61.74	1796	20231020	22.49	5750	-61.74	20230210	1796	22.49	20231020	5750	-61.74	20230210	1796	22.49	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
59	20231121	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	65	2	3.02	781086720	352829	114.83	2145	2270	2145	2800	1510	2155	2213.78	18325	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	738	-5.94	0.62	12	1.06	-374.00	3566.00	5750	20230210	-61.39	1796	20231020	23.61	5750	-61.39	20230210	1796	23.61	20231020	5750	-61.39	20230210	1796	23.61	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
60	20231121	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	75	2	3.48	668819245	302313	98.39	2145	2270	2145	2800	1510	2155	2212.34	5982	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	741	-5.96	0.63	12	0.91	-374.00	3566.00	5750	20230210	-61.22	1796	20231020	24.16	5750	-61.22	20230210	1796	24.16	20231020	5750	-61.22	20230210	1796	24.16	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
61	20231121	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	85	2	3.94	603108965	272828	88.79	2145	2270	2145	2800	1510	2155	2210.58	3330	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	745	-5.99	0.63	12	0.82	-374.00	3566.00	5750	20230210	-61.04	1796	20231020	24.72	5750	-61.04	20230210	1796	24.72	20231020	5750	-61.04	20230210	1796	24.72	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
62	20231121	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	70	2	3.25	400284680	182105	59.26	2145	2230	2145	2800	1510	2155	2198.10	10599	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	740	-5.95	0.62	12	0.55	-374.00	3566.00	5750	20230210	-61.30	1796	20231020	23.89	5750	-61.30	20230210	1796	23.89	20231020	5750	-61.30	20230210	1796	23.89	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
63	20231121	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	35	2	1.62	167497890	76944	25.04	2145	2200	2145	2800	1510	2155	2176.88	28884	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	728	-5.86	0.61	12	0.23	-374.00	3566.00	5750	20230210	-61.91	1796	20231020	21.94	5750	-61.91	20230210	1796	21.94	20231020	5750	-61.91	20230210	1796	21.94	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
64	20231121	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	35	2	1.62	99986035	46069	14.99	2145	2195	2145	2800	1510	2155	2170.35	15528	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	728	-5.86	0.61	12	0.14	-374.00	3566.00	5750	20230210	-61.91	1796	20231020	21.94	5750	-61.91	20230210	1796	21.94	20231020	5750	-61.91	20230210	1796	21.94	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
65	20231121	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	20	2	0.93	25673340	11875	3.86	2145	2185	2145	2800	1510	2155	2161.97	5160	2261	2207	2141	2087	2021	2235	2115	166	645	500	1370	5	1	33250463	723	-5.82	0.61	12	0.04	-374.00	3566.00	5750	20230210	-62.17	1796	20231020	21.10	5750	-62.17	20230210	1796	21.10	20231020	5750	-62.17	20230210	1796	21.10	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
66	20231120	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	70	2	3.36	660554760	306448	69.51	2090	2195	2075	2710	1460	2085	2155.55	140600	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	717	-5.76	0.60	12	0.92	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.84	N	214270	500	166 억	N	N	1	N	N
67	20231120	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	75	2	3.60	629111005	291867	66.21	2090	2195	2075	2710	1460	2085	2155.51	140131	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	718	-5.78	0.61	12	0.88	-374.00	3566.00	5750	20230210	-62.43	1796	20231020	20.27	5750	-62.43	20230210	1796	20.27	20231020	5750	-62.43	20230210	1796	20.27	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
68	20231120	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	80	2	3.84	526228070	244009	55.35	2090	2195	2075	2710	1460	2085	2156.64	116975	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	720	-5.79	0.61	12	0.73	-374.00	3566.00	5750	20230210	-62.35	1796	20231020	20.55	5750	-62.35	20230210	1796	20.55	20231020	5750	-62.35	20230210	1796	20.55	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
69	20231120	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	105	2	5.04	469763470	218000	49.45	2090	2195	2075	2710	1460	2085	2154.93	107385	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	728	-5.86	0.61	12	0.66	-374.00	3566.00	5750	20230210	-61.91	1796	20231020	21.94	5750	-61.91	20230210	1796	21.94	20231020	5750	-61.91	20230210	1796	21.94	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
70	20231120	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	95	2	4.56	398054920	185132	41.99	2090	2195	2075	2710	1460	2085	2150.17	90153	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	725	-5.83	0.61	12	0.56	-374.00	3566.00	5750	20230210	-62.09	1796	20231020	21.38	5750	-62.09	20230210	1796	21.38	20231020	5750	-62.09	20230210	1796	21.38	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
71	20231120	110907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	95	2	4.56	369536260	172051	39.03	2090	2195	2075	2710	1460	2085	2147.88	87375	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	725	-5.83	0.61	12	0.52	-374.00	3566.00	5750	20230210	-62.09	1796	20231020	21.38	5750	-62.09	20230210	1796	21.38	20231020	5750	-62.09	20230210	1796	21.38	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
72	20231120	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	105	2	5.04	292355005	136651	31.00	2090	2195	2075	2710	1460	2085	2139.49	63838	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	728	-5.86	0.61	12	0.41	-374.00	3566.00	5750	20230210	-61.91	1796	20231020	21.94	5750	-61.91	20230210	1796	21.94	20231020	5750	-61.91	20230210	1796	21.94	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
73	20231120	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	15	2	0.72	24838350	11906	2.70	2090	2100	2075	2710	1460	2085	2086.22	3165	2268	2176	2108	2016	1948	2142	1982	166	625	500	1330	5	1	33250463	698	-5.61	0.59	12	0.04	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.84	N	214270	500	166 억	N	N	0	N	N
74	20231117	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-105	5	-4.79	919219105	438352	128.32	2200	2200	2040	2845	1535	2190	2097.00	-131277	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	693	-5.57	0.58	12	1.32	-374.00	3566.00	5750	20230210	-63.74	1796	20231020	16.09	5750	-63.74	20230210	1796	16.09	20231020	5750	-63.74	20230210	1796	16.09	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
75	20231117	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-115	5	-5.25	899583600	428914	125.55	2200	2200	2040	2845	1535	2190	2097.35	-126660	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	690	-5.55	0.58	12	1.29	-374.00	3566.00	5750	20230210	-63.91	1796	20231020	15.53	5750	-63.91	20230210	1796	15.53	20231020	5750	-63.91	20230210	1796	15.53	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
76	20231117	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-105	5	-4.79	843667655	401942	117.66	2200	2200	2040	2845	1535	2190	2098.98	-120918	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	693	-5.57	0.58	12	1.21	-374.00	3566.00	5750	20230210	-63.74	1796	20231020	16.09	5750	-63.74	20230210	1796	16.09	20231020	5750	-63.74	20230210	1796	16.09	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
77	20231117	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-90	5	-4.11	688228175	326751	95.65	2200	2200	2075	2845	1535	2190	2106.28	-123376	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	698	-5.61	0.59	12	0.98	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
78	20231117	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-90	5	-4.11	546911320	259231	75.88	2200	2200	2075	2845	1535	2190	2109.75	-102208	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	698	-5.61	0.59	12	0.78	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
79	20231117	110938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-110	5	-5.02	472167460	223448	65.41	2200	2200	2075	2845	1535	2190	2113.10	-84038	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	692	-5.56	0.58	12	0.67	-374.00	3566.00	5750	20230210	-63.83	1796	20231020	15.81	5750	-63.83	20230210	1796	15.81	20231020	5750	-63.83	20230210	1796	15.81	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
80	20231117	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-90	5	-4.11	271460070	127194	37.23	2200	2200	2100	2845	1535	2190	2134.22	-65149	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	698	-5.61	0.59	12	0.38	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
81	20231117	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-30	5	-1.37	49024435	22496	6.59	2200	2200	2160	2845	1535	2190	2179.25	-3944	2250	2220	2190	2160	2130	2220	2160	166	655	500	1400	5	1	33250463	718	-5.78	0.61	12	0.07	-374.00	3566.00	5750	20230210	-62.43	1796	20231020	20.27	5750	-62.43	20230210	1796	20.27	20231020	5750	-62.43	20230210	1796	20.27	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
82	20231116	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	55	2	2.55	727289495	331476	76.49	2190	2220	2160	2800	1510	2155	2194.12	5231	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	735	-5.91	0.62	12	1.00	-374.00	3566.00	5750	20230210	-61.57	1796	20231020	23.05	5750	-61.57	20230210	1796	23.05	20231020	5750	-61.57	20230210	1796	23.05	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
83	20231116	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	50	2	2.32	644112145	293731	67.78	2190	2220	2160	2800	1510	2155	2192.90	8438	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	733	-5.90	0.62	12	0.88	-374.00	3566.00	5750	20230210	-61.65	1796	20231020	22.77	5750	-61.65	20230210	1796	22.77	20231020	5750	-61.65	20230210	1796	22.77	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
84	20231116	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	45	2	2.09	588038540	268229	61.90	2190	2220	2160	2800	1510	2155	2192.34	10472	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	732	-5.88	0.62	12	0.81	-374.00	3566.00	5750	20230210	-61.74	1796	20231020	22.49	5750	-61.74	20230210	1796	22.49	20231020	5750	-61.74	20230210	1796	22.49	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
85	20231116	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	50	2	2.32	501704795	228927	52.83	2190	2220	2160	2800	1510	2155	2191.59	10712	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	733	-5.90	0.62	12	0.69	-374.00	3566.00	5750	20230210	-61.65	1796	20231020	22.77	5750	-61.65	20230210	1796	22.77	20231020	5750	-61.65	20230210	1796	22.77	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
86	20231116	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	35	2	1.62	465434200	212436	49.02	2190	2220	2160	2800	1510	2155	2190.98	6820	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	728	-5.86	0.61	12	0.64	-374.00	3566.00	5750	20230210	-61.91	1796	20231020	21.94	5750	-61.91	20230210	1796	21.94	20231020	5750	-61.91	20230210	1796	21.94	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
87	20231116	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	50	2	2.32	359818765	164352	37.93	2190	2220	2160	2800	1510	2155	2189.37	-5382	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	733	-5.90	0.62	12	0.49	-374.00	3566.00	5750	20230210	-61.65	1796	20231020	22.77	5750	-61.65	20230210	1796	22.77	20231020	5750	-61.65	20230210	1796	22.77	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
88	20231116	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	20	2	0.93	94691175	43435	10.02	2190	2195	2160	2800	1510	2155	2180.22	-16211	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	723	-5.82	0.61	12	0.13	-374.00	3566.00	5750	20230210	-62.17	1796	20231020	21.10	5750	-62.17	20230210	1796	21.10	20231020	5750	-62.17	20230210	1796	21.10	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
89	20231116	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	0	3	0.00	0	0	0.00	0	0	0	2800	1510	2155	0.00	0	2221	2187	2161	2127	2101	2175	2115	166	645	500	1370	5	1	33250463	717	-5.76	0.60	12	0.00	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.85	N	214270	500	166 억	N	N	0	N	N
90	20231115	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-10	5	-0.46	886120450	411074	37.86	2165	2195	2135	2810	1520	2165	2155.38	-46146	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	717	-5.76	0.60	12	1.24	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
91	20231115	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-20	5	-0.92	832143670	386013	35.55	2165	2195	2135	2810	1520	2165	2155.47	-46437	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	713	-5.74	0.60	12	1.16	-374.00	3566.00	5750	20230210	-62.70	1796	20231020	19.43	5750	-62.70	20230210	1796	19.43	20231020	5750	-62.70	20230210	1796	19.43	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
92	20231115	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	796263270	369331	34.02	2165	2195	2135	2810	1520	2165	2155.69	-44591	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	715	-5.75	0.60	12	1.11	-374.00	3566.00	5750	20230210	-62.61	1796	20231020	19.71	5750	-62.61	20230210	1796	19.71	20231020	5750	-62.61	20230210	1796	19.71	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
93	20231115	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-20	5	-0.92	750741740	348081	32.06	2165	2195	2135	2810	1520	2165	2156.54	-44339	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	713	-5.74	0.60	12	1.05	-374.00	3566.00	5750	20230210	-62.70	1796	20231020	19.43	5750	-62.70	20230210	1796	19.43	20231020	5750	-62.70	20230210	1796	19.43	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
94	20231115	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-5	5	-0.23	667425270	309220	28.48	2165	2195	2135	2810	1520	2165	2158.18	-43276	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	718	-5.78	0.61	12	0.93	-374.00	3566.00	5750	20230210	-62.43	1796	20231020	20.27	5750	-62.43	20230210	1796	20.27	20231020	5750	-62.43	20230210	1796	20.27	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
95	20231115	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-10	5	-0.46	625391495	289705	26.68	2165	2195	2135	2810	1520	2165	2158.47	-38110	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	717	-5.76	0.60	12	0.87	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
96	20231115	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-25	5	-1.15	549038185	254288	23.42	2165	2195	2135	2810	1520	2165	2158.86	-39183	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	712	-5.72	0.60	12	0.76	-374.00	3566.00	5750	20230210	-62.78	1796	20231020	19.15	5750	-62.78	20230210	1796	19.15	20231020	5750	-62.78	20230210	1796	19.15	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
97	20231115	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	0	3	0.00	385441315	178414	16.43	2165	2195	2135	2810	1520	2165	2160.08	-40449	2321	2242	2141	2062	1961	2282	2102	166	645	500	1380	5	1	33250463	720	-5.79	0.61	12	0.54	-374.00	3566.00	5750	20230210	-62.35	1796	20231020	20.55	5750	-62.35	20230210	1796	20.55	20231020	5750	-62.35	20230210	1796	20.55	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
98	20231114	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	135	2	6.65	2261993405	1045738	108.29	2040	2220	2040	2635	1425	2030	2163.05	61835	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	720	-5.79	0.61	12	3.15	-374.00	3566.00	5750	20230210	-62.35	1796	20231020	20.55	5750	-62.35	20230210	1796	20.55	20231020	5750	-62.35	20230210	1796	20.55	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
99	20231114	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	135	2	6.65	1998374675	924010	95.68	2040	2220	2040	2635	1425	2030	2162.72	57721	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	720	-5.79	0.61	12	2.78	-374.00	3566.00	5750	20230210	-62.35	1796	20231020	20.55	5750	-62.35	20230210	1796	20.55	20231020	5750	-62.35	20230210	1796	20.55	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
100	20231114	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	125	2	6.16	1349705180	625144	64.73	2040	2195	2040	2635	1425	2030	2159.03	87210	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	717	-5.76	0.60	12	1.88	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
101	20231114	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	150	2	7.39	1253968290	580705	60.13	2040	2195	2040	2635	1425	2030	2159.39	74920	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	725	-5.83	0.61	12	1.75	-374.00	3566.00	5750	20230210	-62.09	1796	20231020	21.38	5750	-62.09	20230210	1796	21.38	20231020	5750	-62.09	20230210	1796	21.38	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
102	20231114	120930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	140	2	6.90	1156134120	535791	55.48	2040	2195	2040	2635	1425	2030	2157.81	62974	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	722	-5.80	0.61	12	1.61	-374.00	3566.00	5750	20230210	-62.26	1796	20231020	20.82	5750	-62.26	20230210	1796	20.82	20231020	5750	-62.26	20230210	1796	20.82	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
103	20231114	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	130	2	6.40	946519095	439194	45.48	2040	2195	2040	2635	1425	2030	2155.13	53061	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	718	-5.78	0.61	12	1.32	-374.00	3566.00	5750	20230210	-62.43	1796	20231020	20.27	5750	-62.43	20230210	1796	20.27	20231020	5750	-62.43	20230210	1796	20.27	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
104	20231114	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	125	2	6.16	780549140	361980	37.48	2040	2195	2040	2635	1425	2030	2156.33	38435	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	717	-5.76	0.60	12	1.09	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
105	20231114	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	95	2	4.68	107117245	51118	5.29	2040	2125	2040	2635	1425	2030	2095.49	30238	2290	2160	2085	1955	1880	2122	1917	166	605	500	1290	5	1	33250463	707	-5.68	0.60	12	0.15	-374.00	3566.00	5750	20230210	-63.04	1796	20231020	18.32	5750	-63.04	20230210	1796	18.32	20231020	5750	-63.04	20230210	1796	18.32	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
106	20231113	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	0	3	0.00	2042910865	963693	507.38	2045	2215	2010	2635	1425	2030	2120.01	2098	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	675	-5.43	0.57	12	2.90	-374.00	3566.00	5750	20230210	-64.70	1796	20231020	13.03	5750	-64.70	20230210	1796	13.03	20231020	5750	-64.70	20230210	1796	13.03	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
107	20231113	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	5	2	0.25	1982749915	934066	491.78	2045	2215	2010	2635	1425	2030	2122.71	-4213	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	677	-5.44	0.57	12	2.81	-374.00	3566.00	5750	20230210	-64.61	1796	20231020	13.31	5750	-64.61	20230210	1796	13.31	20231020	5750	-64.61	20230210	1796	13.31	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
108	20231113	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	5	2	0.25	1905343845	896088	471.78	2045	2215	2010	2635	1425	2030	2126.29	1457	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	677	-5.44	0.57	12	2.69	-374.00	3566.00	5750	20230210	-64.61	1796	20231020	13.31	5750	-64.61	20230210	1796	13.31	20231020	5750	-64.61	20230210	1796	13.31	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
109	20231113	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	5	2	0.25	1810247720	849654	447.34	2045	2215	2010	2635	1425	2030	2130.57	-1202	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	677	-5.44	0.57	12	2.56	-374.00	3566.00	5750	20230210	-64.61	1796	20231020	13.31	5750	-64.61	20230210	1796	13.31	20231020	5750	-64.61	20230210	1796	13.31	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
110	20231113	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	90	2	4.43	1462132945	683114	359.65	2045	2215	2045	2635	1425	2030	2140.39	18907	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	705	-5.67	0.59	12	2.05	-374.00	3566.00	5750	20230210	-63.13	1796	20231020	18.04	5750	-63.13	20230210	1796	18.04	20231020	5750	-63.13	20230210	1796	18.04	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
111	20231113	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	155	2	7.64	1209473035	566041	298.02	2045	2215	2045	2635	1425	2030	2136.72	7784	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	727	-5.84	0.61	12	1.70	-374.00	3566.00	5750	20230210	-62.00	1796	20231020	21.66	5750	-62.00	20230210	1796	21.66	20231020	5750	-62.00	20230210	1796	21.66	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
112	20231113	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	105	2	5.17	743509800	349964	184.25	2045	2215	2045	2635	1425	2030	2124.53	-16555	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	710	-5.71	0.60	12	1.05	-374.00	3566.00	5750	20230210	-62.87	1796	20231020	18.88	5750	-62.87	20230210	1796	18.88	20231020	5750	-62.87	20230210	1796	18.88	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
113	20231113	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	70	2	3.45	475830090	223594	117.72	2045	2215	2045	2635	1425	2030	2128.10	-26014	2143	2086	2048	1991	1953	2067	1972	166	605	500	1290	5	1	33250463	698	-5.61	0.59	12	0.67	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
114	20231110	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-60	5	-2.87	385912730	189546	85.15	2090	2105	2010	2715	1465	2090	2035.98	-3090	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	675	-5.43	0.57	12	0.57	-374.00	3566.00	5750	20230210	-64.70	1796	20231020	13.03	5750	-64.70	20230210	1796	13.03	20231020	5750	-64.70	20230210	1796	13.03	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
115	20231110	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-55	5	-2.63	334570040	164277	73.80	2090	2105	2010	2715	1465	2090	2036.62	-8909	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	677	-5.44	0.57	12	0.49	-374.00	3566.00	5750	20230210	-64.61	1796	20231020	13.31	5750	-64.61	20230210	1796	13.31	20231020	5750	-64.61	20230210	1796	13.31	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
116	20231110	140914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-60	5	-2.87	280980575	137892	61.95	2090	2105	2010	2715	1465	2090	2037.69	-9681	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	675	-5.43	0.57	12	0.41	-374.00	3566.00	5750	20230210	-64.70	1796	20231020	13.03	5750	-64.70	20230210	1796	13.03	20231020	5750	-64.70	20230210	1796	13.03	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
117	20231110	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-65	5	-3.11	272551075	133736	60.08	2090	2105	2010	2715	1465	2090	2037.98	-10356	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	673	-5.41	0.57	12	0.40	-374.00	3566.00	5750	20230210	-64.78	1796	20231020	12.75	5750	-64.78	20230210	1796	12.75	20231020	5750	-64.78	20230210	1796	12.75	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
118	20231110	120920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-60	5	-2.87	263191640	129114	58.00	2090	2105	2010	2715	1465	2090	2038.44	-10471	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	675	-5.43	0.57	12	0.39	-374.00	3566.00	5750	20230210	-64.70	1796	20231020	13.03	5750	-64.70	20230210	1796	13.03	20231020	5750	-64.70	20230210	1796	13.03	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
119	20231110	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-55	5	-2.63	254099030	124634	55.99	2090	2105	2010	2715	1465	2090	2038.76	-10819	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	677	-5.44	0.57	12	0.37	-374.00	3566.00	5750	20230210	-64.61	1796	20231020	13.31	5750	-64.61	20230210	1796	13.31	20231020	5750	-64.61	20230210	1796	13.31	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
120	20231110	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-50	5	-2.39	238623415	117043	52.58	2090	2105	2010	2715	1465	2090	2038.77	-13018	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	678	-5.45	0.57	12	0.35	-374.00	3566.00	5750	20230210	-64.52	1796	20231020	13.59	5750	-64.52	20230210	1796	13.59	20231020	5750	-64.52	20230210	1796	13.59	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
121	20231110	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	5	2	0.24	17685755	8484	3.81	2090	2105	2070	2715	1465	2090	2084.60	-2447	2173	2131	2093	2051	2013	2152	2072	166	625	500	1330	5	1	33250463	697	-5.60	0.59	12	0.03	-374.00	3566.00	5750	20230210	-63.57	1796	20231020	16.65	5750	-63.57	20230210	1796	16.65	20231020	5750	-63.57	20230210	1796	16.65	20231020	4.71	N	214270	500	166 억	N	N	0	N	N
122	20231109	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-5	5	-0.24	466734440	221926	29.57	2080	2135	2055	2720	1470	2095	2103.12	-4775	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	695	-5.59	0.59	12	0.67	-374.00	3566.00	5750	20230210	-63.65	1796	20231020	16.37	5750	-63.65	20230210	1796	16.37	20231020	5750	-63.65	20230210	1796	16.37	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
123	20231109	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	15	2	0.72	439615570	208982	27.85	2080	2135	2055	2720	1470	2095	2103.60	-9041	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	702	-5.64	0.59	12	0.63	-374.00	3566.00	5750	20230210	-63.30	1796	20231020	17.48	5750	-63.30	20230210	1796	17.48	20231020	5750	-63.30	20230210	1796	17.48	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
124	20231109	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	30	2	1.43	381962895	181639	24.20	2080	2135	2055	2720	1470	2095	2102.87	-14067	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	707	-5.68	0.60	12	0.55	-374.00	3566.00	5750	20230210	-63.04	1796	20231020	18.32	5750	-63.04	20230210	1796	18.32	20231020	5750	-63.04	20230210	1796	18.32	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
125	20231109	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	25	2	1.19	323681455	154133	20.54	2080	2135	2055	2720	1470	2095	2100.01	-14774	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	705	-5.67	0.59	12	0.46	-374.00	3566.00	5750	20230210	-63.13	1796	20231020	18.04	5750	-63.13	20230210	1796	18.04	20231020	5750	-63.13	20230210	1796	18.04	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
126	20231109	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-15	5	-0.72	187545485	89699	11.95	2080	2135	2055	2720	1470	2095	2090.83	3605	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	692	-5.56	0.58	12	0.27	-374.00	3566.00	5750	20230210	-63.83	1796	20231020	15.81	5750	-63.83	20230210	1796	15.81	20231020	5750	-63.83	20230210	1796	15.81	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
127	20231109	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-15	5	-0.72	166904105	79797	10.63	2080	2135	2055	2720	1470	2095	2091.61	8944	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	692	-5.56	0.58	12	0.24	-374.00	3566.00	5750	20230210	-63.83	1796	20231020	15.81	5750	-63.83	20230210	1796	15.81	20231020	5750	-63.83	20230210	1796	15.81	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
128	20231109	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-35	5	-1.67	138431885	66142	8.81	2080	2135	2055	2720	1470	2095	2092.95	15240	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	685	-5.51	0.58	12	0.20	-374.00	3566.00	5750	20230210	-64.17	1796	20231020	14.70	5750	-64.17	20230210	1796	14.70	20231020	5750	-64.17	20230210	1796	14.70	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
129	20231109	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	35	2	1.67	39662775	18821	2.51	2080	2135	2080	2720	1470	2095	2107.37	10892	2358	2226	2158	2026	1958	2192	1992	166	625	500	1340	5	1	33250463	708	-5.70	0.60	12	0.06	-374.00	3566.00	5750	20230210	-62.96	1796	20231020	18.60	5750	-62.96	20230210	1796	18.60	20231020	5750	-62.96	20230210	1796	18.60	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
130	20231108	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-15	5	-0.71	1617924545	750011	323.16	2120	2290	2090	2740	1480	2110	2157.33	-7584	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	697	-5.60	0.59	12	2.26	-374.00	3566.00	5750	20230210	-63.57	1796	20231020	16.65	5750	-63.57	20230210	1796	16.65	20231020	5750	-63.57	20230210	1796	16.65	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
131	20231108	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-10	5	-0.47	1589061130	736241	317.23	2120	2290	2090	2740	1480	2110	2158.34	-10942	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	698	-5.61	0.59	12	2.21	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
132	20231108	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-5	5	-0.24	1466608415	677957	292.12	2120	2290	2105	2740	1480	2110	2163.28	-5033	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	700	-5.63	0.59	12	2.04	-374.00	3566.00	5750	20230210	-63.39	1796	20231020	17.20	5750	-63.39	20230210	1796	17.20	20231020	5750	-63.39	20230210	1796	17.20	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
133	20231108	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	10	2	0.47	1406207815	649332	279.78	2120	2290	2105	2740	1480	2110	2165.62	-9271	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	705	-5.67	0.59	12	1.95	-374.00	3566.00	5750	20230210	-63.13	1796	20231020	18.04	5750	-63.13	20230210	1796	18.04	20231020	5750	-63.13	20230210	1796	18.04	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
134	20231108	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	25	2	1.18	1331922605	614319	264.70	2120	2290	2105	2740	1480	2110	2168.13	-13655	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	710	-5.71	0.60	12	1.85	-374.00	3566.00	5750	20230210	-62.87	1796	20231020	18.88	5750	-62.87	20230210	1796	18.88	20231020	5750	-62.87	20230210	1796	18.88	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
135	20231108	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	45	2	2.13	1150023005	529261	228.05	2120	2290	2105	2740	1480	2110	2172.88	-37387	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	717	-5.76	0.60	12	1.59	-374.00	3566.00	5750	20230210	-62.52	1796	20231020	19.99	5750	-62.52	20230210	1796	19.99	20231020	5750	-62.52	20230210	1796	19.99	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
136	20231108	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	60	2	2.84	169409540	79119	34.09	2120	2170	2105	2740	1480	2110	2141.20	23798	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	722	-5.80	0.61	12	0.24	-374.00	3566.00	5750	20230210	-62.26	1796	20231020	20.82	5750	-62.26	20230210	1796	20.82	20231020	5750	-62.26	20230210	1796	20.82	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
137	20231108	090842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	20	2	0.95	12425535	5857	2.52	2120	2130	2105	2740	1480	2110	2121.48	724	2190	2150	2100	2060	2010	2125	2035	166	630	500	1350	5	1	33250463	708	-5.70	0.60	12	0.02	-374.00	3566.00	5750	20230210	-62.96	1796	20231020	18.60	5750	-62.96	20230210	1796	18.60	20231020	5750	-62.96	20230210	1796	18.60	20231020	4.74	N	214270	500	166 억	N	N	0	N	N
138	20231107	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-10	5	-0.47	486153720	231499	58.91	2115	2140	2050	2755	1485	2120	2100.03	6263	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	702	-5.64	0.59	12	0.70	-374.00	3566.00	5750	20230210	-63.30	1796	20231020	17.48	5750	-63.30	20230210	1796	17.48	20231020	5750	-63.30	20230210	1796	17.48	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
139	20231107	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-10	5	-0.47	464531220	221267	56.30	2115	2140	2050	2755	1485	2120	2099.41	7881	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	702	-5.64	0.59	12	0.67	-374.00	3566.00	5750	20230210	-63.30	1796	20231020	17.48	5750	-63.30	20230210	1796	17.48	20231020	5750	-63.30	20230210	1796	17.48	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
140	20231107	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-25	5	-1.18	434745335	207067	52.69	2115	2140	2050	2755	1485	2120	2099.54	4030	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	697	-5.60	0.59	12	0.62	-374.00	3566.00	5750	20230210	-63.57	1796	20231020	16.65	5750	-63.57	20230210	1796	16.65	20231020	5750	-63.57	20230210	1796	16.65	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
141	20231107	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-30	5	-1.42	416502055	198336	50.47	2115	2140	2050	2755	1485	2120	2099.98	3386	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	695	-5.59	0.59	12	0.60	-374.00	3566.00	5750	20230210	-63.65	1796	20231020	16.37	5750	-63.65	20230210	1796	16.37	20231020	5750	-63.65	20230210	1796	16.37	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
142	20231107	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-50	5	-2.36	369484255	175560	44.67	2115	2140	2060	2755	1485	2120	2104.60	-1071	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	688	-5.53	0.58	12	0.53	-374.00	3566.00	5750	20230210	-64.00	1796	20231020	15.26	5750	-64.00	20230210	1796	15.26	20231020	5750	-64.00	20230210	1796	15.26	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
143	20231107	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-35	5	-1.65	291710450	138224	35.17	2115	2140	2060	2755	1485	2120	2110.42	10388	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	693	-5.57	0.58	12	0.42	-374.00	3566.00	5750	20230210	-63.74	1796	20231020	16.09	5750	-63.74	20230210	1796	16.09	20231020	5750	-63.74	20230210	1796	16.09	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
144	20231107	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-5	5	-0.24	163787910	77668	19.76	2115	2135	2060	2755	1485	2120	2108.82	-10326	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	703	-5.66	0.59	12	0.23	-374.00	3566.00	5750	20230210	-63.22	1796	20231020	17.76	5750	-63.22	20230210	1796	17.76	20231020	5750	-63.22	20230210	1796	17.76	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
145	20231107	090831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-20	5	-0.94	38152045	18220	4.64	2115	2115	2060	2755	1485	2120	2093.97	564	2186	2152	2101	2067	2016	2162	2077	166	635	500	1350	5	1	33250463	698	-5.61	0.59	12	0.05	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.82	N	214270	500	166 억	N	N	0	N	N
146	20231106	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	50	2	2.42	824516730	392049	74.14	2120	2135	2050	2690	1450	2070	2103.10	45841	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	705	-5.67	0.59	12	1.18	-374.00	3566.00	5750	20230210	-63.13	1796	20231020	18.04	5750	-63.13	20230210	1796	18.04	20231020	5750	-63.13	20230210	1796	18.04	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
147	20231106	150829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	55	2	2.66	796965720	379054	71.68	2120	2135	2050	2690	1450	2070	2102.51	38905	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	707	-5.68	0.60	12	1.14	-374.00	3566.00	5750	20230210	-63.04	1796	20231020	18.32	5750	-63.04	20230210	1796	18.32	20231020	5750	-63.04	20230210	1796	18.32	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
148	20231106	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	55	2	2.66	708859310	337631	63.85	2120	2135	2050	2690	1450	2070	2099.51	30714	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	707	-5.68	0.60	12	1.02	-374.00	3566.00	5750	20230210	-63.04	1796	20231020	18.32	5750	-63.04	20230210	1796	18.32	20231020	5750	-63.04	20230210	1796	18.32	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
149	20231106	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	30	2	1.45	666514730	317656	60.07	2120	2135	2050	2690	1450	2070	2098.23	20173	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	698	-5.61	0.59	12	0.96	-374.00	3566.00	5750	20230210	-63.48	1796	20231020	16.93	5750	-63.48	20230210	1796	16.93	20231020	5750	-63.48	20230210	1796	16.93	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
150	20231106	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	50	2	2.42	618428955	294754	55.74	2120	2135	2050	2690	1450	2070	2098.12	15302	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	705	-5.67	0.59	12	0.89	-374.00	3566.00	5750	20230210	-63.13	1796	20231020	18.04	5750	-63.13	20230210	1796	18.04	20231020	5750	-63.13	20230210	1796	18.04	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
151	20231106	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	45	2	2.17	583211935	278139	52.60	2120	2135	2050	2690	1450	2070	2096.84	10237	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	703	-5.66	0.59	12	0.84	-374.00	3566.00	5750	20230210	-63.22	1796	20231020	17.76	5750	-63.22	20230210	1796	17.76	20231020	5750	-63.22	20230210	1796	17.76	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
152	20231106	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	55	2	2.66	492338515	235211	44.48	2120	2130	2050	2690	1450	2070	2093.18	7916	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	707	-5.68	0.60	12	0.71	-374.00	3566.00	5750	20230210	-63.04	1796	20231020	18.32	5750	-63.04	20230210	1796	18.32	20231020	5750	-63.04	20230210	1796	18.32	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
153	20231106	090828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	25	2	1.21	170359030	81653	15.44	2120	2120	2050	2690	1450	2070	2086.38	-37687	2148	2109	2051	2012	1954	2128	2031	166	620	500	1320	5	1	33250463	697	-5.60	0.59	12	0.25	-374.00	3566.00	5750	20230210	-63.57	1796	20231020	16.65	5750	-63.57	20230210	1796	16.65	20231020	5750	-63.57	20230210	1796	16.65	20231020	4.81	N	214270	500	166 억	N	N	0	N	N
154	20231103	160819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	73	2	3.66	1081161376	527842	107.12	2030	2090	1993	2595	1398	1997	2048.01	111429	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	688	-5.53	0.58	12	1.59	-374.00	3566.00	5750	20230210	-64.00	1796	20231020	15.26	5750	-64.00	20230210	1796	15.26	20231020	5750	-64.00	20230210	1796	15.26	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
155	20231103	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	68	2	3.41	944355441	461485	93.65	2030	2090	1993	2595	1398	1997	2046.34	91709	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	687	-5.52	0.58	12	1.39	-374.00	3566.00	5750	20230210	-64.09	1796	20231020	14.98	5750	-64.09	20230210	1796	14.98	20231020	5750	-64.09	20230210	1796	14.98	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
156	20231103	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	63	2	3.15	841697021	411513	83.51	2030	2090	1993	2595	1398	1997	2045.37	84449	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	685	-5.51	0.58	12	1.24	-374.00	3566.00	5750	20230210	-64.17	1796	20231020	14.70	5750	-64.17	20230210	1796	14.70	20231020	5750	-64.17	20230210	1796	14.70	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
157	20231103	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	73	2	3.66	764076781	373921	75.88	2030	2090	1993	2595	1398	1997	2043.42	73143	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	688	-5.53	0.58	12	1.12	-374.00	3566.00	5750	20230210	-64.00	1796	20231020	15.26	5750	-64.00	20230210	1796	15.26	20231020	5750	-64.00	20230210	1796	15.26	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
158	20231103	120813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	68	2	3.41	548100066	269600	54.71	2030	2075	1993	2595	1398	1997	2033.01	58430	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	687	-5.52	0.58	12	0.81	-374.00	3566.00	5750	20230210	-64.09	1796	20231020	14.98	5750	-64.09	20230210	1796	14.98	20231020	5750	-64.09	20230210	1796	14.98	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
159	20231103	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	48	2	2.40	352595291	174543	35.42	2030	2045	1993	2595	1398	1997	2020.11	50968	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	680	-5.47	0.57	12	0.52	-374.00	3566.00	5750	20230210	-64.43	1796	20231020	13.86	5750	-64.43	20230210	1796	13.86	20231020	5750	-64.43	20230210	1796	13.86	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
160	20231103	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	38	2	1.90	153961576	76436	15.51	2030	2045	1993	2595	1398	1997	2014.25	8272	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	5	1	33250463	677	-5.44	0.57	12	0.23	-374.00	3566.00	5750	20230210	-64.61	1796	20231020	13.31	5750	-64.61	20230210	1796	13.31	20231020	5750	-64.61	20230210	1796	13.31	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
161	20231103	090809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	-4	5	-0.20	27132267	13506	2.74	2030	2040	1993	2595	1398	1997	2008.90	-6956	2094	2045	2011	1962	1928	2070	1987	166	598	500	1270	1	1	33250463	663	-5.33	0.56	12	0.04	-374.00	3566.00	5750	20230210	-65.34	1796	20231020	10.97	5750	-65.34	20230210	1796	10.97	20231020	5750	-65.34	20230210	1796	10.97	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
162	20231102	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	45	2	2.31	987935481	491869	130.85	1977	2060	1977	2535	1367	1952	2008.55	11989	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	1	1	33250463	664	-5.34	0.56	12	1.48	-374.00	3566.00	5750	20230210	-65.27	1796	20231020	11.19	5750	-65.27	20230210	1796	11.19	20231020	5750	-65.27	20230210	1796	11.19	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
163	20231102	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	44	2	2.25	945867995	470818	125.25	1977	2060	1977	2535	1367	1952	2008.99	2523	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	1	1	33250463	664	-5.34	0.56	12	1.42	-374.00	3566.00	5750	20230210	-65.29	1796	20231020	11.14	5750	-65.29	20230210	1796	11.14	20231020	5750	-65.29	20230210	1796	11.14	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
164	20231102	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	58	2	2.97	904579054	450169	119.76	1977	2060	1977	2535	1367	1952	2009.42	-2380	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	5	1	33250463	668	-5.37	0.56	12	1.35	-374.00	3566.00	5750	20230210	-65.04	1796	20231020	11.92	5750	-65.04	20230210	1796	11.92	20231020	5750	-65.04	20230210	1796	11.92	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
165	20231102	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	48	2	2.46	843709661	419754	111.66	1977	2060	1977	2535	1367	1952	2010.01	-2413	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	5	1	33250463	665	-5.35	0.56	12	1.26	-374.00	3566.00	5750	20230210	-65.22	1796	20231020	11.36	5750	-65.22	20230210	1796	11.36	20231020	5750	-65.22	20230210	1796	11.36	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
166	20231102	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	63	2	3.23	728586822	362096	96.33	1977	2060	1977	2535	1367	1952	2012.14	-3397	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	5	1	33250463	670	-5.39	0.57	12	1.09	-374.00	3566.00	5750	20230210	-64.96	1796	20231020	12.19	5750	-64.96	20230210	1796	12.19	20231020	5750	-64.96	20230210	1796	12.19	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
167	20231102	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	68	2	3.48	676006471	335890	89.35	1977	2060	1977	2535	1367	1952	2012.58	-3727	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	5	1	33250463	672	-5.40	0.57	12	1.01	-374.00	3566.00	5750	20230210	-64.87	1796	20231020	12.47	5750	-64.87	20230210	1796	12.47	20231020	5750	-64.87	20230210	1796	12.47	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
168	20231102	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	53	2	2.72	599487174	297893	79.25	1977	2060	1977	2535	1367	1952	2012.42	-8290	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	5	1	33250463	667	-5.36	0.56	12	0.90	-374.00	3566.00	5750	20230210	-65.13	1796	20231020	11.64	5750	-65.13	20230210	1796	11.64	20231020	5750	-65.13	20230210	1796	11.64	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
169	20231102	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	43	2	2.20	141376842	70986	18.88	1977	2010	1977	2535	1367	1952	1991.62	-30463	2022	1987	1935	1900	1848	2004	1917	166	583	500	1240	1	1	33250463	663	-5.33	0.56	12	0.21	-374.00	3566.00	5750	20230210	-65.30	1796	20231020	11.08	5750	-65.30	20230210	1796	11.08	20231020	5750	-65.30	20230210	1796	11.08	20231020	4.75	N	214270	500	166 억	N	N	0	N	N
170	20231101	160803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	70	2	3.72	717884693	372924	124.84	1883	1970	1883	2445	1318	1882	1924.95	117817	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	649	-5.22	0.55	12	1.12	-374.00	3566.00	5750	20230210	-66.05	1796	20231020	8.69	5750	-66.05	20230210	1796	8.69	20231020	5750	-66.05	20230210	1796	8.69	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
171	20231101	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	63	2	3.35	605685370	315559	105.64	1883	1960	1883	2445	1318	1882	1919.40	123037	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	647	-5.20	0.55	12	0.95	-374.00	3566.00	5750	20230210	-66.17	1796	20231020	8.30	5750	-66.17	20230210	1796	8.30	20231020	5750	-66.17	20230210	1796	8.30	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
172	20231101	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	38	2	2.02	494586168	258077	86.40	1883	1935	1883	2445	1318	1882	1916.43	113789	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	638	-5.13	0.54	12	0.78	-374.00	3566.00	5750	20230210	-66.61	1796	20231020	6.90	5750	-66.61	20230210	1796	6.90	20231020	5750	-66.61	20230210	1796	6.90	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
173	20231101	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	38	2	2.02	353293362	184440	61.75	1883	1935	1883	2445	1318	1882	1915.49	91429	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	638	-5.13	0.54	12	0.55	-374.00	3566.00	5750	20230210	-66.61	1796	20231020	6.90	5750	-66.61	20230210	1796	6.90	20231020	5750	-66.61	20230210	1796	6.90	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
174	20231101	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1928	46	2	2.44	238322574	124474	41.67	1883	1935	1883	2445	1318	1882	1914.64	61029	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	641	-5.16	0.54	12	0.37	-374.00	3566.00	5750	20230210	-66.47	1796	20231020	7.35	5750	-66.47	20230210	1796	7.35	20231020	5750	-66.47	20230210	1796	7.35	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
175	20231101	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	28	2	1.49	205741409	107479	35.98	1883	1935	1883	2445	1318	1882	1914.25	56354	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	635	-5.11	0.54	12	0.32	-374.00	3566.00	5750	20230210	-66.78	1796	20231020	6.35	5750	-66.78	20230210	1796	6.35	20231020	5750	-66.78	20230210	1796	6.35	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
176	20231101	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	33	2	1.75	142958208	74761	25.03	1883	1931	1883	2445	1318	1882	1912.20	35705	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	637	-5.12	0.54	12	0.22	-374.00	3566.00	5750	20230210	-66.70	1796	20231020	6.63	5750	-66.70	20230210	1796	6.63	20231020	5750	-66.70	20230210	1796	6.63	20231020	4.76	N	214270	500	166 억	N	N	0	N	N
177	20231101	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1899	17	2	0.90	5023615	2646	0.89	1883	1913	1883	2445	1318	1882	1898.57	288	2030	1956	1909	1835	1788	1932	1811	166	563	500	1200	1	1	33250463	631	-5.08	0.53	12	0.01	-374.00	3566.00	5750	20230210	-66.97	1796	20231020	5.73	5750	-66.97	20230210	1796	5.73	20231020	5750	-66.97	20230210	1796	5.73	20231020	4.76	N	214270	500	166 억	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History