KissMeData/289010/price/prices-20231101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20231130	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	-30	5	-0.80	141413205	37770	13.95	3730	3795	3710	4860	2620	3740	3744.07	1.34	-4452	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	477	57.97	0.68	12	0.29	64.00	5444.00	6200	20230419	-40.16	3450	20231110	7.54	6200	-40.16	20230419	3450	7.54	20231110	6200	-40.16	20230419	3450	7.54	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
3	20231130	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	10	2	0.27	125638220	33528	12.38	3730	3795	3715	4860	2620	3740	3747.26	1.34	-4383	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	482	58.59	0.69	12	0.26	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	6200	-39.52	20230419	3450	8.70	20231110	6200	-39.52	20230419	3450	8.70	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
4	20231130	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	5	2	0.13	82234175	21901	8.09	3730	3795	3730	4860	2620	3740	3754.81	1.34	-5022	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	482	58.52	0.69	12	0.17	64.00	5444.00	6200	20230419	-39.60	3450	20231110	8.55	6200	-39.60	20230419	3450	8.55	20231110	6200	-39.60	20230419	3450	8.55	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
5	20231130	131137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	10	2	0.27	72358175	19265	7.11	3730	3795	3730	4860	2620	3740	3755.94	1.34	-4316	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	482	58.59	0.69	12	0.15	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	6200	-39.52	20230419	3450	8.70	20231110	6200	-39.52	20230419	3450	8.70	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
6	20231130	121151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	10	2	0.27	67192540	17888	6.61	3730	3795	3730	4860	2620	3740	3756.29	1.34	-3743	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	482	58.59	0.69	12	0.14	64.00	5444.00	6200	20230419	-39.52	3450	20231110	8.70	6200	-39.52	20230419	3450	8.70	20231110	6200	-39.52	20230419	3450	8.70	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
7	20231130	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	30	2	0.80	40486675	10823	4.00	3730	3795	3730	4860	2620	3740	3740.80	1.34	1957	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	485	58.91	0.69	12	0.08	64.00	5444.00	6200	20230419	-39.19	3450	20231110	9.28	6200	-39.19	20230419	3450	9.28	20231110	6200	-39.19	20230419	3450	9.28	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
8	20231130	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	25	2	0.67	26857710	7184	2.65	3730	3795	3730	4860	2620	3740	3738.55	1.34	1233	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	484	58.83	0.69	12	0.06	64.00	5444.00	6200	20230419	-39.27	3450	20231110	9.13	6200	-39.27	20230419	3450	9.13	20231110	6200	-39.27	20230419	3450	9.13	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
9	20231130	091138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	15	2	0.40	5787480	1550	0.57	3730	3755	3730	4860	2620	3740	3733.85	1.34	499	4160	3950	3835	3625	3510	3892	3567	64	1120	500	2460	5	1	12864037	483	58.67	0.69	12	0.01	64.00	5444.00	6200	20230419	-39.44	3450	20231110	8.84	6200	-39.44	20230419	3450	8.84	20231110	6200	-39.44	20230419	3450	8.84	20231110	3.72	N	289010	500	64 억	172833	N	N	N	N
10	20231129	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-45	5	-1.19	1040919055	269462	500.33	3775	4045	3720	4920	2650	3785	3863.42	1.67	-40229	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	481	58.44	0.69	12	2.09	64.00	5444.00	6200	20230419	-39.68	3450	20231110	8.41	6200	-39.68	20230419	3450	8.41	20231110	6200	-39.68	20230419	3450	8.41	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
11	20231129	151145	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-45	5	-1.19	1002103280	259084	481.06	3775	4045	3720	4920	2650	3785	3867.88	1.67	-39586	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	481	58.44	0.69	12	2.01	64.00	5444.00	6200	20230419	-39.68	3450	20231110	8.41	6200	-39.68	20230419	3450	8.41	20231110	6200	-39.68	20230419	3450	8.41	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
12	20231129	141137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	-40	5	-1.06	960779980	248048	460.57	3775	4045	3720	4920	2650	3785	3873.37	1.67	-36873	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	482	58.52	0.69	12	1.93	64.00	5444.00	6200	20230419	-39.60	3450	20231110	8.55	6200	-39.60	20230419	3450	8.55	20231110	6200	-39.60	20230419	3450	8.55	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
13	20231129	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	10	2	0.26	889020800	228942	425.09	3775	4045	3735	4920	2650	3785	3883.18	1.67	-36681	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	488	59.30	0.70	12	1.78	64.00	5444.00	6200	20230419	-38.79	3450	20231110	10.00	6200	-38.79	20230419	3450	10.00	20231110	6200	-38.79	20230419	3450	10.00	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
14	20231129	121140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3815	30	2	0.79	851586540	219087	406.79	3775	4045	3735	4920	2650	3785	3886.99	1.67	-33747	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	491	59.61	0.70	12	1.70	64.00	5444.00	6200	20230419	-38.47	3450	20231110	10.58	6200	-38.47	20230419	3450	10.58	20231110	6200	-38.47	20230419	3450	10.58	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
15	20231129	111140	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	25	2	0.66	816048850	209764	389.48	3775	4045	3735	4920	2650	3785	3890.33	1.67	-30218	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	490	59.53	0.70	12	1.63	64.00	5444.00	6200	20230419	-38.55	3450	20231110	10.43	6200	-38.55	20230419	3450	10.43	20231110	6200	-38.55	20230419	3450	10.43	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
16	20231129	101137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	65	2	1.72	704216765	180520	335.18	3775	4045	3735	4920	2650	3785	3901.06	1.67	-28207	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	495	60.16	0.71	12	1.40	64.00	5444.00	6200	20230419	-37.90	3450	20231110	11.59	6200	-37.90	20230419	3450	11.59	20231110	6200	-37.90	20230419	3450	11.59	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
17	20231129	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	5	2	0.13	27793665	7411	13.76	3775	3790	3740	4920	2650	3785	3750.21	1.67	3146	3875	3830	3795	3750	3715	3812	3732	64	1135	500	2490	5	1	12864037	488	59.22	0.70	12	0.06	64.00	5444.00	6200	20230419	-38.87	3450	20231110	9.86	6200	-38.87	20230419	3450	9.86	20231110	6200	-38.87	20230419	3450	9.86	20231110	3.66	N	289010	500	64 억	214620	N	N	N	N
18	20231128	161133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-40	5	-1.05	195260005	51605	127.31	3825	3840	3760	4970	2680	3825	3783.70	1.67	-223	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	487	59.14	0.70	12	0.40	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	6200	-38.95	20230419	3450	9.71	20231110	6200	-38.95	20230419	3450	9.71	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
19	20231128	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-50	5	-1.31	178154580	47082	116.15	3825	3840	3760	4970	2680	3825	3783.92	1.67	-559	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	486	58.98	0.69	12	0.37	64.00	5444.00	6200	20230419	-39.11	3450	20231110	9.42	6200	-39.11	20230419	3450	9.42	20231110	6200	-39.11	20230419	3450	9.42	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
20	20231128	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-40	5	-1.05	161899495	42779	105.53	3825	3840	3760	4970	2680	3825	3784.56	1.67	89	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	487	59.14	0.70	12	0.33	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	6200	-38.95	20230419	3450	9.71	20231110	6200	-38.95	20230419	3450	9.71	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
21	20231128	131125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3795	-30	5	-0.78	152943745	40417	99.71	3825	3840	3760	4970	2680	3825	3784.14	1.67	789	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	488	59.30	0.70	12	0.31	64.00	5444.00	6200	20230419	-38.79	3450	20231110	10.00	6200	-38.79	20230419	3450	10.00	20231110	6200	-38.79	20230419	3450	10.00	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
22	20231128	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	-50	5	-1.31	147974030	39109	96.48	3825	3840	3760	4970	2680	3825	3783.63	1.67	1040	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	486	58.98	0.69	12	0.30	64.00	5444.00	6200	20230419	-39.11	3450	20231110	9.42	6200	-39.11	20230419	3450	9.42	20231110	6200	-39.11	20230419	3450	9.42	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
23	20231128	111132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-45	5	-1.18	141106035	37291	91.99	3825	3840	3760	4970	2680	3825	3783.92	1.67	926	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	486	59.06	0.69	12	0.29	64.00	5444.00	6200	20230419	-39.03	3450	20231110	9.57	6200	-39.03	20230419	3450	9.57	20231110	6200	-39.03	20230419	3450	9.57	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
24	20231128	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	-40	5	-1.05	52447850	13770	33.97	3825	3840	3775	4970	2680	3825	3808.85	1.67	-973	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	487	59.14	0.70	12	0.11	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	6200	-38.95	20230419	3450	9.71	20231110	6200	-38.95	20230419	3450	9.71	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
25	20231128	091128	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	15	2	0.39	19870725	5183	12.79	3825	3840	3825	4970	2680	3825	3833.83	1.67	-1340	3891	3857	3831	3797	3771	3845	3785	64	1145	500	2520	5	1	12864037	494	60.00	0.71	12	0.04	64.00	5444.00	6200	20230419	-38.06	3450	20231110	11.30	6200	-38.06	20230419	3450	11.30	20231110	6200	-38.06	20230419	3450	11.30	20231110	3.63	N	289010	500	64 억	214817	N	N	N	N
26	20231127	161120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-20	5	-0.52	153493090	40032	80.24	3845	3865	3805	4995	2695	3845	3834.26	1.77	-11493	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	492	59.77	0.70	12	0.31	64.00	5444.00	6200	20230419	-38.31	3450	20231110	10.87	6200	-38.31	20230419	3450	10.87	20231110	6200	-38.31	20230419	3450	10.87	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
27	20231127	151132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-15	5	-0.39	151344760	39471	79.11	3845	3865	3805	4995	2695	3845	3834.33	1.77	-11505	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	493	59.84	0.70	12	0.31	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
28	20231127	141129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	-5	5	-0.13	133251305	34736	69.62	3845	3865	3805	4995	2695	3845	3836.12	1.77	-11430	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	494	60.00	0.71	12	0.27	64.00	5444.00	6200	20230419	-38.06	3450	20231110	11.30	6200	-38.06	20230419	3450	11.30	20231110	6200	-38.06	20230419	3450	11.30	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
29	20231127	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-15	5	-0.39	102534880	26726	53.57	3845	3865	3805	4995	2695	3845	3836.52	1.77	-10324	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	493	59.84	0.70	12	0.21	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
30	20231127	121137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	-15	5	-0.39	68153135	17785	35.65	3845	3865	3805	4995	2695	3845	3832.06	1.77	-8942	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	493	59.84	0.70	12	0.14	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
31	20231127	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-25	5	-0.65	61267145	15985	32.04	3845	3865	3805	4995	2695	3845	3832.79	1.77	-8092	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	491	59.69	0.70	12	0.12	64.00	5444.00	6200	20230419	-38.39	3450	20231110	10.72	6200	-38.39	20230419	3450	10.72	20231110	6200	-38.39	20230419	3450	10.72	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
32	20231127	101115	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-20	5	-0.52	43500715	11337	22.72	3845	3865	3805	4995	2695	3845	3837.06	1.77	-6270	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	492	59.77	0.70	12	0.09	64.00	5444.00	6200	20230419	-38.31	3450	20231110	10.87	6200	-38.31	20230419	3450	10.87	20231110	6200	-38.31	20230419	3450	10.87	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
33	20231127	091119	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-25	5	-0.65	5127545	1337	2.68	3845	3855	3820	4995	2695	3845	3835.11	1.77	-103	3941	3892	3851	3802	3761	3872	3782	64	1150	500	2530	5	1	12864037	491	59.69	0.70	12	0.01	64.00	5444.00	6200	20230419	-38.39	3450	20231110	10.72	6200	-38.39	20230419	3450	10.72	20231110	6200	-38.39	20230419	3450	10.72	20231110	3.94	N	289010	500	64 억	227456	N	N	N	N
34	20231124	161112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	10	2	0.26	190653180	49493	26.29	3855	3900	3810	4985	2685	3835	3852.12	1.68	10738	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	495	60.08	0.71	12	0.38	64.00	5444.00	6200	20230419	-37.98	3450	20231110	11.45	6200	-37.98	20230419	3450	11.45	20231110	6200	-37.98	20230419	3450	11.45	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
35	20231124	151121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3840	5	2	0.13	189259115	49130	26.10	3855	3900	3810	4985	2685	3835	3852.21	1.68	10708	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	494	60.00	0.71	12	0.38	64.00	5444.00	6200	20230419	-38.06	3450	20231110	11.30	6200	-38.06	20230419	3450	11.30	20231110	6200	-38.06	20230419	3450	11.30	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
36	20231124	141118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	15	2	0.39	155367875	40277	21.40	3855	3900	3835	4985	2685	3835	3857.48	1.68	10586	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	495	60.16	0.71	12	0.31	64.00	5444.00	6200	20230419	-37.90	3450	20231110	11.59	6200	-37.90	20230419	3450	11.59	20231110	6200	-37.90	20230419	3450	11.59	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
37	20231124	131114	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	25	2	0.65	147035440	38111	20.25	3855	3900	3835	4985	2685	3835	3858.08	1.68	10470	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	497	60.31	0.71	12	0.30	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	6200	-37.74	20230419	3450	11.88	20231110	6200	-37.74	20230419	3450	11.88	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
38	20231124	121122	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	25	2	0.65	133566220	34624	18.40	3855	3900	3835	4985	2685	3835	3857.62	1.68	10306	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	497	60.31	0.71	12	0.27	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	6200	-37.74	20230419	3450	11.88	20231110	6200	-37.74	20230419	3450	11.88	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
39	20231124	111118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3885	50	2	1.30	122075530	31653	16.82	3855	3900	3835	4985	2685	3835	3856.68	1.68	10307	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	500	60.70	0.71	12	0.25	64.00	5444.00	6200	20230419	-37.34	3450	20231110	12.61	6200	-37.34	20230419	3450	12.61	20231110	6200	-37.34	20230419	3450	12.61	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
40	20231124	101120	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3880	45	2	1.17	107166220	27802	14.77	3855	3900	3835	4985	2685	3835	3854.62	1.68	10154	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	499	60.62	0.71	12	0.22	64.00	5444.00	6200	20230419	-37.42	3450	20231110	12.46	6200	-37.42	20230419	3450	12.46	20231110	6200	-37.42	20230419	3450	12.46	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
41	20231124	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	30	2	0.78	10627495	2752	1.46	3855	3875	3840	4985	2685	3835	3861.74	1.68	-1217	4078	3956	3868	3746	3658	4017	3807	64	1150	500	2530	5	1	12864037	497	60.39	0.71	12	0.02	64.00	5444.00	6200	20230419	-37.66	3450	20231110	12.03	6200	-37.66	20230419	3450	12.03	20231110	6200	-37.66	20230419	3450	12.03	20231110	3.91	N	289010	500	64 억	216730	N	N	N	N
42	20231123	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	5	2	0.13	726766920	186211	69.92	3780	3990	3780	4975	2685	3830	3902.93	1.66	3139	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	493	59.92	0.70	12	1.45	64.00	5444.00	6200	20230419	-38.15	3450	20231110	11.16	6200	-38.15	20230419	3450	11.16	20231110	6200	-38.15	20230419	3450	11.16	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
43	20231123	151137	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	30	2	0.78	682707410	174724	65.61	3780	3990	3780	4975	2685	3830	3907.35	1.66	1319	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	497	60.31	0.71	12	1.36	64.00	5444.00	6200	20230419	-37.74	3450	20231110	11.88	6200	-37.74	20230419	3450	11.88	20231110	6200	-37.74	20230419	3450	11.88	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
44	20231123	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3870	40	2	1.04	651721125	166658	62.58	3780	3990	3780	4975	2685	3830	3910.53	1.66	-1378	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	498	60.47	0.71	12	1.30	64.00	5444.00	6200	20230419	-37.58	3450	20231110	12.17	6200	-37.58	20230419	3450	12.17	20231110	6200	-37.58	20230419	3450	12.17	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
45	20231123	131134	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	60	2	1.57	568882900	145243	54.54	3780	3990	3780	4975	2685	3830	3916.77	1.66	-4407	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	500	60.78	0.71	12	1.13	64.00	5444.00	6200	20230419	-37.26	3450	20231110	12.75	6200	-37.26	20230419	3450	12.75	20231110	6200	-37.26	20230419	3450	12.75	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
46	20231123	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	20	2	0.52	65404990	17082	6.41	3780	3890	3780	4975	2685	3830	3828.88	1.66	680	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	495	60.16	0.71	12	0.13	64.00	5444.00	6200	20230419	-37.90	3450	20231110	11.59	6200	-37.90	20230419	3450	11.59	20231110	6200	-37.90	20230419	3450	11.59	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
47	20231123	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3865	35	2	0.91	57938075	15145	5.69	3780	3890	3780	4975	2685	3830	3825.56	1.66	1377	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	497	60.39	0.71	12	0.12	64.00	5444.00	6200	20230419	-37.66	3450	20231110	12.03	6200	-37.66	20230419	3450	12.03	20231110	6200	-37.66	20230419	3450	12.03	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
48	20231123	101121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	5	2	0.13	40199455	10547	3.96	3780	3845	3780	4975	2685	3830	3811.46	1.66	2025	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	493	59.92	0.70	12	0.08	64.00	5444.00	6200	20230419	-38.15	3450	20231110	11.16	6200	-38.15	20230419	3450	11.16	20231110	6200	-38.15	20230419	3450	11.16	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
49	20231123	091117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-20	5	-0.52	7177165	1896	0.71	3780	3810	3780	4975	2685	3830	3785.40	1.66	513	4150	3990	3840	3680	3530	3985	3675	64	1145	500	2520	5	1	12864037	490	59.53	0.70	12	0.01	64.00	5444.00	6200	20230419	-38.55	3450	20231110	10.43	6200	-38.55	20230419	3450	10.43	20231110	6200	-38.55	20230419	3450	10.43	20231110	3.97	N	289010	500	64 억	214088	N	N	N	N
50	20231122	161036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	0	3	0.00	1013023060	262791	35.41	3830	4000	3690	4975	2685	3830	3854.89	1.63	7125	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	493	59.84	0.70	12	2.04	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
51	20231122	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	-5	5	-0.13	971870675	252033	33.96	3830	4000	3690	4975	2685	3830	3856.14	1.63	3078	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	492	59.77	0.70	12	1.96	64.00	5444.00	6200	20230419	-38.31	3450	20231110	10.87	6200	-38.31	20230419	3450	10.87	20231110	6200	-38.31	20230419	3450	10.87	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
52	20231122	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	5	2	0.13	384865740	100869	13.59	3830	3920	3690	4975	2685	3830	3815.48	1.63	18298	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	493	59.92	0.70	12	0.78	64.00	5444.00	6200	20230419	-38.15	3450	20231110	11.16	6200	-38.15	20230419	3450	11.16	20231110	6200	-38.15	20230419	3450	11.16	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
53	20231122	131127	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	-10	5	-0.26	257320135	67839	9.14	3830	3920	3690	4975	2685	3830	3793.03	1.63	9774	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	491	59.69	0.70	12	0.53	64.00	5444.00	6200	20230419	-38.39	3450	20231110	10.72	6200	-38.39	20230419	3450	10.72	20231110	6200	-38.39	20230419	3450	10.72	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
54	20231122	121132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3810	-20	5	-0.52	235596565	62139	8.37	3830	3920	3690	4975	2685	3830	3791.36	1.63	8739	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	490	59.53	0.70	12	0.48	64.00	5444.00	6200	20230419	-38.55	3450	20231110	10.43	6200	-38.55	20230419	3450	10.43	20231110	6200	-38.55	20230419	3450	10.43	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
55	20231122	111218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	-25	5	-0.65	143123925	38104	5.13	3830	3835	3690	4975	2685	3830	3755.88	1.63	6979	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	489	59.45	0.70	12	0.30	64.00	5444.00	6200	20230419	-38.63	3450	20231110	10.29	6200	-38.63	20230419	3450	10.29	20231110	6200	-38.63	20230419	3450	10.29	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
56	20231122	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	-60	5	-1.57	106975840	28593	3.85	3830	3830	3690	4975	2685	3830	3740.91	1.63	6134	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	485	58.91	0.69	12	0.22	64.00	5444.00	6200	20230419	-39.19	3450	20231110	9.28	6200	-39.19	20230419	3450	9.28	20231110	6200	-39.19	20230419	3450	9.28	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
57	20231122	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	-50	5	-1.31	81325110	21819	2.94	3830	3830	3690	4975	2685	3830	3726.62	1.63	5722	4240	4035	3870	3665	3500	4137	3767	64	1145	500	2520	5	1	12864037	486	59.06	0.69	12	0.17	64.00	5444.00	6200	20230419	-39.03	3450	20231110	9.57	6200	-39.03	20230419	3450	9.57	20231110	6200	-39.03	20230419	3450	9.57	20231110	4.01	N	289010	500	64 억	209924	N	N	N	N
58	20231121	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	130	2	3.51	2884526205	740717	1610.95	3740	4075	3705	4810	2590	3700	3894.53	1.73	-11051	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	493	59.84	0.70	12	5.76	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
59	20231121	151054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3825	125	2	3.38	2815722940	722740	1571.86	3740	4075	3705	4810	2590	3700	3895.90	1.73	-15646	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	492	59.77	0.70	12	5.62	64.00	5444.00	6200	20230419	-38.31	3450	20231110	10.87	6200	-38.31	20230419	3450	10.87	20231110	6200	-38.31	20230419	3450	10.87	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
60	20231121	141038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	130	2	3.51	2735697970	701742	1526.19	3740	4075	3705	4810	2590	3700	3898.44	1.73	-27855	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	493	59.84	0.70	12	5.46	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
61	20231121	131027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3820	120	2	3.24	2664844485	683164	1485.79	3740	4075	3705	4810	2590	3700	3900.74	1.73	-35616	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	491	59.69	0.70	12	5.31	64.00	5444.00	6200	20230419	-38.39	3450	20231110	10.72	6200	-38.39	20230419	3450	10.72	20231110	6200	-38.39	20230419	3450	10.72	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
62	20231121	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3830	130	2	3.51	2588029525	663074	1442.09	3740	4075	3705	4810	2590	3700	3903.08	1.73	-40910	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	493	59.84	0.70	12	5.15	64.00	5444.00	6200	20230419	-38.23	3450	20231110	11.01	6200	-38.23	20230419	3450	11.01	20231110	6200	-38.23	20230419	3450	11.01	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
63	20231121	111024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3850	150	2	4.05	2393670415	612345	1331.76	3740	4075	3705	4810	2590	3700	3909.02	1.73	-41489	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	495	60.16	0.71	12	4.76	64.00	5444.00	6200	20230419	-37.90	3450	20231110	11.59	6200	-37.90	20230419	3450	11.59	20231110	6200	-37.90	20230419	3450	11.59	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
64	20231121	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	85	2	2.30	299777035	79492	172.88	3740	3890	3705	4810	2590	3700	3771.16	1.73	1856	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	487	59.14	0.70	12	0.62	64.00	5444.00	6200	20230419	-38.95	3450	20231110	9.71	6200	-38.95	20230419	3450	9.71	20231110	6200	-38.95	20230419	3450	9.71	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
65	20231121	091015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	30	2	0.81	21985425	5857	12.74	3740	3795	3725	4810	2590	3700	3753.71	1.73	-663	3803	3751	3648	3596	3493	3777	3622	64	1110	500	2440	5	1	12864037	480	58.28	0.69	12	0.05	64.00	5444.00	6200	20230419	-39.84	3450	20231110	8.12	6200	-39.84	20230419	3450	8.12	20231110	6200	-39.84	20230419	3450	8.12	20231110	4.01	N	289010	500	64 억	222050	N	N	N	N
66	20231120	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	50	2	1.37	154547575	42169	168.80	3650	3700	3545	4745	2555	3650	3664.88	1.66	8011	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	476	57.81	0.68	12	0.33	64.00	5444.00	6200	20230419	-40.32	3450	20231110	7.25	6200	-40.32	20230419	3450	7.25	20231110	6200	-40.32	20230419	3450	7.25	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
67	20231120	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	40	2	1.10	149589410	40827	163.43	3650	3700	3545	4745	2555	3650	3663.98	1.66	7387	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	475	57.66	0.68	12	0.32	64.00	5444.00	6200	20230419	-40.48	3450	20231110	6.96	6200	-40.48	20230419	3450	6.96	20231110	6200	-40.48	20230419	3450	6.96	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
68	20231120	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	25	2	0.68	124738150	34063	136.35	3650	3700	3545	4745	2555	3650	3661.98	1.66	5089	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	473	57.42	0.68	12	0.26	64.00	5444.00	6200	20230419	-40.73	3450	20231110	6.52	6200	-40.73	20230419	3450	6.52	20231110	6200	-40.73	20230419	3450	6.52	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
69	20231120	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	35	2	0.96	67580110	18502	74.06	3650	3700	3545	4745	2555	3650	3652.58	1.66	2298	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	474	57.58	0.68	12	0.14	64.00	5444.00	6200	20230419	-40.56	3450	20231110	6.81	6200	-40.56	20230419	3450	6.81	20231110	6200	-40.56	20230419	3450	6.81	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
70	20231120	121027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	25	2	0.68	56376480	15458	61.88	3650	3700	3545	4745	2555	3650	3647.07	1.66	1712	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	473	57.42	0.68	12	0.12	64.00	5444.00	6200	20230419	-40.73	3450	20231110	6.52	6200	-40.73	20230419	3450	6.52	20231110	6200	-40.73	20230419	3450	6.52	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
71	20231120	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	40	2	1.10	52284840	14346	57.43	3650	3700	3545	4745	2555	3650	3644.56	1.66	1189	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	475	57.66	0.68	12	0.11	64.00	5444.00	6200	20230419	-40.48	3450	20231110	6.96	6200	-40.48	20230419	3450	6.96	20231110	6200	-40.48	20230419	3450	6.96	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
72	20231120	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	45	2	1.23	48286430	13262	53.09	3650	3695	3545	4745	2555	3650	3640.96	1.66	819	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	475	57.73	0.68	12	0.10	64.00	5444.00	6200	20230419	-40.40	3450	20231110	7.10	6200	-40.40	20230419	3450	7.10	20231110	6200	-40.40	20230419	3450	7.10	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
73	20231120	091029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	15	2	0.41	19436080	5312	21.26	3650	3670	3635	4745	2555	3650	3658.90	1.66	-483	3803	3726	3688	3611	3573	3707	3592	64	1095	500	2400	5	1	12864037	471	57.27	0.67	12	0.04	64.00	5444.00	6200	20230419	-40.89	3450	20231110	6.23	6200	-40.89	20230419	3450	6.23	20231110	6200	-40.89	20230419	3450	6.23	20231110	3.98	N	289010	500	64 억	214051	N	N	N	N
74	20231117	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	-85	5	-2.28	91745580	24966	68.44	3755	3765	3650	4855	2615	3735	3674.86	1.74	-10392	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	470	57.03	0.67	12	0.19	64.00	5444.00	6200	20230419	-41.13	3450	20231110	5.80	6200	-41.13	20230419	3450	5.80	20231110	6200	-41.13	20230419	3450	5.80	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
75	20231117	151057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-70	5	-1.87	73030350	19854	54.42	3755	3765	3655	4855	2615	3735	3678.37	1.74	-9478	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	471	57.27	0.67	12	0.15	64.00	5444.00	6200	20230419	-40.89	3450	20231110	6.23	6200	-40.89	20230419	3450	6.23	20231110	6200	-40.89	20230419	3450	6.23	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
76	20231117	141051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	-50	5	-1.34	50460255	13722	37.62	3755	3765	3655	4855	2615	3735	3677.33	1.74	-5323	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	474	57.58	0.68	12	0.11	64.00	5444.00	6200	20230419	-40.56	3450	20231110	6.81	6200	-40.56	20230419	3450	6.81	20231110	6200	-40.56	20230419	3450	6.81	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
77	20231117	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	-50	5	-1.34	49503835	13462	36.90	3755	3765	3655	4855	2615	3735	3677.30	1.74	-5091	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	474	57.58	0.68	12	0.10	64.00	5444.00	6200	20230419	-40.56	3450	20231110	6.81	6200	-40.56	20230419	3450	6.81	20231110	6200	-40.56	20230419	3450	6.81	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
78	20231117	121051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-75	5	-2.01	37959455	10338	28.34	3755	3755	3655	4855	2615	3735	3671.84	1.74	-3008	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	471	57.19	0.67	12	0.08	64.00	5444.00	6200	20230419	-40.97	3450	20231110	6.09	6200	-40.97	20230419	3450	6.09	20231110	6200	-40.97	20230419	3450	6.09	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
79	20231117	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	-70	5	-1.87	32471800	8839	24.23	3755	3755	3660	4855	2615	3735	3673.70	1.74	-2832	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	471	57.27	0.67	12	0.07	64.00	5444.00	6200	20230419	-40.89	3450	20231110	6.23	6200	-40.89	20230419	3450	6.23	20231110	6200	-40.89	20230419	3450	6.23	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
80	20231117	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-55	5	-1.47	14586595	3961	10.86	3755	3755	3665	4855	2615	3735	3682.55	1.74	-271	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	473	57.50	0.68	12	0.03	64.00	5444.00	6200	20230419	-40.65	3450	20231110	6.67	6200	-40.65	20230419	3450	6.67	20231110	6200	-40.65	20230419	3450	6.67	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
81	20231117	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	-25	5	-0.67	894710	240	0.66	3755	3755	3710	4855	2615	3735	3727.96	1.74	51	3828	3781	3728	3681	3628	3805	3705	64	1120	500	2460	5	1	12864037	477	57.97	0.68	12	0.00	64.00	5444.00	6200	20230419	-40.16	3450	20231110	7.54	6200	-40.16	20230419	3450	7.54	20231110	6200	-40.16	20230419	3450	7.54	20231110	3.97	N	289010	500	64 억	224455	N	N	N	N
82	20231116	161051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	50	2	1.36	133723855	36024	90.69	3685	3775	3675	4790	2580	3685	3712.08	1.67	9645	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	480	58.36	0.69	12	0.28	64.00	5444.00	6200	20230419	-39.76	3450	20231110	8.26	6200	-39.76	20230419	3450	8.26	20231110	6200	-39.76	20230419	3450	8.26	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
83	20231116	151045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3735	50	2	1.36	124473160	33536	84.43	3685	3775	3675	4790	2580	3685	3711.63	1.67	9332	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	480	58.36	0.69	12	0.26	64.00	5444.00	6200	20230419	-39.76	3450	20231110	8.26	6200	-39.76	20230419	3450	8.26	20231110	6200	-39.76	20230419	3450	8.26	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
84	20231116	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	55	2	1.49	119371920	32170	80.99	3685	3775	3675	4790	2580	3685	3710.66	1.67	9261	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	481	58.44	0.69	12	0.25	64.00	5444.00	6200	20230419	-39.68	3450	20231110	8.41	6200	-39.68	20230419	3450	8.41	20231110	6200	-39.68	20230419	3450	8.41	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
85	20231116	131045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	25	2	0.68	79635015	21536	54.22	3685	3730	3675	4790	2580	3685	3697.76	1.67	10307	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	477	57.97	0.68	12	0.17	64.00	5444.00	6200	20230419	-40.16	3450	20231110	7.54	6200	-40.16	20230419	3450	7.54	20231110	6200	-40.16	20230419	3450	7.54	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
86	20231116	121046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	35	2	0.95	72898790	19723	49.66	3685	3725	3675	4790	2580	3685	3696.13	1.67	8943	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	479	58.12	0.68	12	0.15	64.00	5444.00	6200	20230419	-40.00	3450	20231110	7.83	6200	-40.00	20230419	3450	7.83	20231110	6200	-40.00	20230419	3450	7.83	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
87	20231116	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	15	2	0.41	28967725	7844	19.75	3685	3710	3675	4790	2580	3685	3692.98	1.67	1099	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	476	57.81	0.68	12	0.06	64.00	5444.00	6200	20230419	-40.32	3450	20231110	7.25	6200	-40.32	20230419	3450	7.25	20231110	6200	-40.32	20230419	3450	7.25	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
88	20231116	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	20	2	0.54	907625	245	0.62	3685	3705	3685	4790	2580	3685	3704.59	1.67	0	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	477	57.89	0.68	12	0.00	64.00	5444.00	6200	20230419	-40.24	3450	20231110	7.39	6200	-40.24	20230419	3450	7.39	20231110	6200	-40.24	20230419	3450	7.39	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
89	20231116	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	0	3	0.00	0	0	0.00	0	0	0	4790	2580	3685	0.00	1.67	0	3775	3730	3690	3645	3605	3752	3667	64	1105	500	2430	5	1	12864037	474	57.58	0.68	12	0.00	64.00	5444.00	6200	20230419	-40.56	3450	20231110	6.81	6200	-40.56	20230419	3450	6.81	20231110	6200	-40.56	20230419	3450	6.81	20231110	4.00	N	289010	500	64 억	215168	N	N	N	N
90	20231115	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	10	2	0.27	142468735	38620	84.69	3675	3735	3650	4775	2575	3675	3688.99	1.58	12269	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	474	57.58	0.68	12	0.30	64.00	5444.00	6200	20230419	-40.56	3450	20231110	6.81	6200	-40.56	20230419	3450	6.81	20231110	6200	-40.56	20230419	3450	6.81	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
91	20231115	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	25	2	0.68	124864055	33856	74.25	3675	3735	3650	4775	2575	3675	3688.10	1.58	11676	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	476	57.81	0.68	12	0.26	64.00	5444.00	6200	20230419	-40.32	3450	20231110	7.25	6200	-40.32	20230419	3450	7.25	20231110	6200	-40.32	20230419	3450	7.25	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
92	20231115	141101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	30	2	0.82	94073770	25546	56.02	3675	3730	3650	4775	2575	3675	3682.53	1.58	7351	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	477	57.89	0.68	12	0.20	64.00	5444.00	6200	20230419	-40.24	3450	20231110	7.39	6200	-40.24	20230419	3450	7.39	20231110	6200	-40.24	20230419	3450	7.39	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
93	20231115	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3690	15	2	0.41	83301830	22633	49.63	3675	3730	3650	4775	2575	3675	3680.55	1.58	6047	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	475	57.66	0.68	12	0.18	64.00	5444.00	6200	20230419	-40.48	3450	20231110	6.96	6200	-40.48	20230419	3450	6.96	20231110	6200	-40.48	20230419	3450	6.96	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
94	20231115	121103	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3685	10	2	0.27	64757845	17612	38.62	3675	3730	3650	4775	2575	3675	3676.92	1.58	4022	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	474	57.58	0.68	12	0.14	64.00	5444.00	6200	20230419	-40.56	3450	20231110	6.81	6200	-40.56	20230419	3450	6.81	20231110	6200	-40.56	20230419	3450	6.81	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
95	20231115	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	-15	5	-0.41	58566685	15933	34.94	3675	3730	3650	4775	2575	3675	3675.81	1.58	2858	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	471	57.19	0.67	12	0.12	64.00	5444.00	6200	20230419	-40.97	3450	20231110	6.09	6200	-40.97	20230419	3450	6.09	20231110	6200	-40.97	20230419	3450	6.09	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
96	20231115	101106	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-20	5	-0.54	47050975	12798	28.07	3675	3730	3650	4775	2575	3675	3676.43	1.58	2177	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	470	57.11	0.67	12	0.10	64.00	5444.00	6200	20230419	-41.05	3450	20231110	5.94	6200	-41.05	20230419	3450	5.94	20231110	6200	-41.05	20230419	3450	5.94	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
97	20231115	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	35	2	0.95	13785920	3718	8.15	3675	3730	3675	4775	2575	3675	3707.99	1.58	-455	3801	3737	3651	3587	3501	3770	3620	64	1100	500	2420	5	1	12864037	477	57.97	0.68	12	0.03	64.00	5444.00	6200	20230419	-40.16	3450	20231110	7.54	6200	-40.16	20230419	3450	7.54	20231110	6200	-40.16	20230419	3450	7.54	20231110	3.98	N	289010	500	64 억	202883	N	N	N	N
98	20231114	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	110	2	3.09	166099260	45435	34.20	3565	3715	3565	4630	2500	3565	3655.76	1.41	21572	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	473	57.42	0.68	12	0.35	64.00	5444.00	6200	20230419	-40.73	3450	20231110	6.52	6200	-40.73	20230419	3450	6.52	20231110	6200	-40.73	20230419	3450	6.52	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
99	20231114	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	105	2	2.95	138004235	37766	28.43	3565	3715	3565	4630	2500	3565	3654.19	1.41	15196	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	472	57.34	0.67	12	0.29	64.00	5444.00	6200	20230419	-40.81	3450	20231110	6.38	6200	-40.81	20230419	3450	6.38	20231110	6200	-40.81	20230419	3450	6.38	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
100	20231114	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	115	2	3.23	132793330	36345	27.36	3565	3715	3565	4630	2500	3565	3653.69	1.41	15090	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	473	57.50	0.68	12	0.28	64.00	5444.00	6200	20230419	-40.65	3450	20231110	6.67	6200	-40.65	20230419	3450	6.67	20231110	6200	-40.65	20230419	3450	6.67	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
101	20231114	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	90	2	2.52	130846770	35816	26.96	3565	3715	3565	4630	2500	3565	3653.30	1.41	15140	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	470	57.11	0.67	12	0.28	64.00	5444.00	6200	20230419	-41.05	3450	20231110	5.94	6200	-41.05	20230419	3450	5.94	20231110	6200	-41.05	20230419	3450	5.94	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
102	20231114	121048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	90	2	2.52	112068430	30691	23.10	3565	3715	3565	4630	2500	3565	3651.51	1.41	13345	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	470	57.11	0.67	12	0.24	64.00	5444.00	6200	20230419	-41.05	3450	20231110	5.94	6200	-41.05	20230419	3450	5.94	20231110	6200	-41.05	20230419	3450	5.94	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
103	20231114	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	85	2	2.38	94013090	25755	19.39	3565	3715	3565	4630	2500	3565	3650.28	1.41	8907	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	470	57.03	0.67	12	0.20	64.00	5444.00	6200	20230419	-41.13	3450	20231110	5.80	6200	-41.13	20230419	3450	5.80	20231110	6200	-41.13	20230419	3450	5.80	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
104	20231114	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	85	2	2.38	89349940	24481	18.43	3565	3715	3565	4630	2500	3565	3649.77	1.41	8490	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	470	57.03	0.67	12	0.19	64.00	5444.00	6200	20230419	-41.13	3450	20231110	5.80	6200	-41.13	20230419	3450	5.80	20231110	6200	-41.13	20230419	3450	5.80	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
105	20231114	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3700	135	2	3.79	57528530	15838	11.92	3565	3700	3565	4630	2500	3565	3632.31	1.41	5507	3918	3741	3638	3461	3358	3830	3550	64	1065	500	2350	5	1	12864037	476	57.81	0.68	12	0.12	64.00	5444.00	6200	20230419	-40.32	3450	20231110	7.25	6200	-40.32	20230419	3450	7.25	20231110	6200	-40.32	20230419	3450	7.25	20231110	4.46	N	289010	500	64 억	181601	N	N	N	N
106	20231113	161027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3565	50	2	1.42	481297445	131863	139.45	3535	3815	3535	4565	2465	3515	3650.18	1.46	-3052	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	459	55.70	0.65	12	1.03	64.00	5444.00	6200	20230419	-42.50	3450	20231110	3.33	6200	-42.50	20230419	3450	3.33	20231110	6200	-42.50	20230419	3450	3.33	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
107	20231113	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	60	2	1.71	461709850	126378	133.65	3535	3815	3535	4565	2465	3515	3653.40	1.46	-5080	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	460	55.86	0.66	12	0.98	64.00	5444.00	6200	20230419	-42.34	3450	20231110	3.62	6200	-42.34	20230419	3450	3.62	20231110	6200	-42.34	20230419	3450	3.62	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
108	20231113	141023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	140	2	3.98	329598805	89853	95.03	3535	3815	3535	4565	2465	3515	3668.20	1.46	-9788	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	470	57.11	0.67	12	0.70	64.00	5444.00	6200	20230419	-41.05	3450	20231110	5.94	6200	-41.05	20230419	3450	5.94	20231110	6200	-41.05	20230419	3450	5.94	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
109	20231113	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	110	2	3.13	149690345	41304	43.68	3535	3690	3535	4565	2465	3515	3624.11	1.46	-5355	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	466	56.64	0.67	12	0.32	64.00	5444.00	6200	20230419	-41.53	3450	20231110	5.07	6200	-41.53	20230419	3450	5.07	20231110	6200	-41.53	20230419	3450	5.07	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
110	20231113	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	105	2	2.99	96262585	26597	28.13	3535	3690	3535	4565	2465	3515	3619.30	1.46	1217	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	466	56.56	0.66	12	0.21	64.00	5444.00	6200	20230419	-41.61	3450	20231110	4.93	6200	-41.61	20230419	3450	4.93	20231110	6200	-41.61	20230419	3450	4.93	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
111	20231113	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	100	2	2.84	78978505	21799	23.05	3535	3690	3535	4565	2465	3515	3623.03	1.46	1699	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	465	56.48	0.66	12	0.17	64.00	5444.00	6200	20230419	-41.69	3450	20231110	4.78	6200	-41.69	20230419	3450	4.78	20231110	6200	-41.69	20230419	3450	4.78	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
112	20231113	101017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3615	100	2	2.84	63379730	17477	18.48	3535	3690	3535	4565	2465	3515	3626.47	1.46	2338	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	465	56.48	0.66	12	0.14	64.00	5444.00	6200	20230419	-41.69	3450	20231110	4.78	6200	-41.69	20230419	3450	4.78	20231110	6200	-41.69	20230419	3450	4.78	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
113	20231113	091025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	105	2	2.99	47828035	13207	13.97	3535	3690	3535	4565	2465	3515	3621.42	1.46	3095	3825	3670	3560	3405	3295	3615	3350	64	1050	500	2310	5	1	12864037	466	56.56	0.66	12	0.10	64.00	5444.00	6200	20230419	-41.61	3450	20231110	4.93	6200	-41.61	20230419	3450	4.93	20231110	6200	-41.61	20230419	3450	4.93	20231110	4.49	N	289010	500	64 억	188382	N	N	N	N
114	20231110	161038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3515	-210	5	-5.64	304464160	83872	416.73	3670	3715	3450	4840	2610	3725	3630.10	1.48	-2570	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	452	54.92	0.65	12	0.65	64.00	5444.00	6200	20230419	-43.31	3450	20231110	1.88	6200	-43.31	20230419	3450	1.88	20231110	6200	-43.31	20230419	3450	1.88	20231110	4.47	N	289010	500	64 억	190965	N	N	N	N
115	20231110	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-70	5	-1.88	162743260	44272	219.97	3670	3715	3655	4840	2610	3725	3675.99	1.48	-4413	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	470	57.11	0.67	12	0.34	64.00	5444.00	6200	20230419	-41.05	3515	20231101	3.98	6200	-41.05	20230419	3515	3.98	20231101	6200	-41.05	20230419	3515	3.98	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
116	20231110	141028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3680	-45	5	-1.21	69252160	18805	93.44	3670	3715	3670	4840	2610	3725	3682.64	1.48	-2107	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	473	57.50	0.68	12	0.15	64.00	5444.00	6200	20230419	-40.65	3515	20231101	4.69	6200	-40.65	20230419	3515	4.69	20231101	6200	-40.65	20230419	3515	4.69	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
117	20231110	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	-30	5	-0.81	52127580	14152	70.32	3670	3715	3670	4840	2610	3725	3683.40	1.48	-2570	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	475	57.73	0.68	12	0.11	64.00	5444.00	6200	20230419	-40.40	3515	20231101	5.12	6200	-40.40	20230419	3515	5.12	20231101	6200	-40.40	20230419	3515	5.12	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
118	20231110	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	-30	5	-0.81	47997060	13032	64.75	3670	3715	3670	4840	2610	3725	3683.01	1.48	-2506	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	475	57.73	0.68	12	0.10	64.00	5444.00	6200	20230419	-40.40	3515	20231101	5.12	6200	-40.40	20230419	3515	5.12	20231101	6200	-40.40	20230419	3515	5.12	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
119	20231110	111018	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3670	-55	5	-1.48	45231255	12282	61.03	3670	3715	3670	4840	2610	3725	3682.72	1.48	-2348	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	472	57.34	0.67	12	0.10	64.00	5444.00	6200	20230419	-40.81	3515	20231101	4.41	6200	-40.81	20230419	3515	4.41	20231101	6200	-40.81	20230419	3515	4.41	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
120	20231110	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3675	-50	5	-1.34	31313130	8494	42.20	3670	3715	3670	4840	2610	3725	3686.50	1.48	-2068	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	473	57.42	0.68	12	0.07	64.00	5444.00	6200	20230419	-40.73	3515	20231101	4.55	6200	-40.73	20230419	3515	4.55	20231101	6200	-40.73	20230419	3515	4.55	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
121	20231110	091011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3695	-30	5	-0.81	9413265	2554	12.69	3670	3710	3670	4840	2610	3725	3685.68	1.48	-36	3828	3776	3748	3696	3668	3762	3682	64	1115	500	2450	5	1	12864037	475	57.73	0.68	12	0.02	64.00	5444.00	6200	20230419	-40.40	3515	20231101	5.12	6200	-40.40	20230419	3515	5.12	20231101	6200	-40.40	20230419	3515	5.12	20231101	4.47	N	289010	500	64 억	190965	N	N	N	N
122	20231109	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	-15	5	-0.40	72990700	19515	21.22	3740	3800	3720	4860	2620	3740	3740.24	1.46	3778	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	479	58.20	0.68	12	0.15	64.00	5444.00	6200	20230419	-39.92	3515	20231101	5.97	6200	-39.92	20230419	3515	5.97	20231101	6200	-39.92	20230419	3515	5.97	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
123	20231109	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	5	2	0.13	57312650	15311	16.65	3740	3800	3720	4860	2620	3740	3743.24	1.46	3296	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	482	58.52	0.69	12	0.12	64.00	5444.00	6200	20230419	-39.60	3515	20231101	6.54	6200	-39.60	20230419	3515	6.54	20231101	6200	-39.60	20230419	3515	6.54	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
124	20231109	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3730	-10	5	-0.27	55169105	14737	16.02	3740	3800	3720	4860	2620	3740	3743.58	1.46	3469	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	480	58.28	0.69	12	0.11	64.00	5444.00	6200	20230419	-39.84	3515	20231101	6.12	6200	-39.84	20230419	3515	6.12	20231101	6200	-39.84	20230419	3515	6.12	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
125	20231109	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	5	2	0.13	54174250	14470	15.73	3740	3800	3720	4860	2620	3740	3743.90	1.46	3469	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	482	58.52	0.69	12	0.11	64.00	5444.00	6200	20230419	-39.60	3515	20231101	6.54	6200	-39.60	20230419	3515	6.54	20231101	6200	-39.60	20230419	3515	6.54	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
126	20231109	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	0	3	0.00	52207425	13942	15.16	3740	3800	3720	4860	2620	3740	3744.62	1.46	3471	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	481	58.44	0.69	12	0.11	64.00	5444.00	6200	20230419	-39.68	3515	20231101	6.40	6200	-39.68	20230419	3515	6.40	20231101	6200	-39.68	20230419	3515	6.40	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
127	20231109	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	5	2	0.13	50089780	13376	14.54	3740	3800	3720	4860	2620	3740	3744.75	1.46	3986	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	482	58.52	0.69	12	0.10	64.00	5444.00	6200	20230419	-39.60	3515	20231101	6.54	6200	-39.60	20230419	3515	6.54	20231101	6200	-39.60	20230419	3515	6.54	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
128	20231109	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	0	3	0.00	36132735	9632	10.47	3740	3800	3720	4860	2620	3740	3751.33	1.46	1507	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	481	58.44	0.69	12	0.07	64.00	5444.00	6200	20230419	-39.68	3515	20231101	6.40	6200	-39.68	20230419	3515	6.40	20231101	6200	-39.68	20230419	3515	6.40	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
129	20231109	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	40	2	1.07	12077540	3228	3.51	3740	3780	3720	4860	2620	3740	3741.50	1.46	1834	3940	3840	3790	3690	3640	3815	3665	64	1120	500	2460	5	1	12864037	486	59.06	0.69	12	0.03	64.00	5444.00	6200	20230419	-39.03	3515	20231101	7.54	6200	-39.03	20230419	3515	7.54	20231101	6200	-39.03	20230419	3515	7.54	20231101	4.46	N	289010	500	64 억	187199	N	N	N	N
130	20231108	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3740	-50	5	-1.32	332903500	87238	156.87	3785	3890	3740	4925	2655	3790	3816.06	1.37	10755	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	481	58.44	0.69	12	0.68	64.00	5444.00	6200	20230419	-39.68	3515	20231101	6.40	6200	-39.68	20230419	3515	6.40	20231101	6200	-39.68	20230419	3515	6.40	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
131	20231108	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	10	2	0.26	255825540	66761	120.05	3785	3890	3755	4925	2655	3790	3831.96	1.37	2365	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	489	59.38	0.70	12	0.52	64.00	5444.00	6200	20230419	-38.71	3515	20231101	8.11	6200	-38.71	20230419	3515	8.11	20231101	6200	-38.71	20230419	3515	8.11	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
132	20231108	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	55	2	1.45	172093150	44793	80.55	3785	3890	3755	4925	2655	3790	3841.97	1.37	829	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	495	60.08	0.71	12	0.35	64.00	5444.00	6200	20230419	-37.98	3515	20231101	9.39	6200	-37.98	20230419	3515	9.39	20231101	6200	-37.98	20230419	3515	9.39	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
133	20231108	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3845	55	2	1.45	166018510	43213	77.71	3785	3890	3755	4925	2655	3790	3841.86	1.37	464	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	495	60.08	0.71	12	0.34	64.00	5444.00	6200	20230419	-37.98	3515	20231101	9.39	6200	-37.98	20230419	3515	9.39	20231101	6200	-37.98	20230419	3515	9.39	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
134	20231108	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3855	65	2	1.72	154072500	40103	72.11	3785	3890	3755	4925	2655	3790	3841.92	1.37	633	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	496	60.23	0.71	12	0.31	64.00	5444.00	6200	20230419	-37.82	3515	20231101	9.67	6200	-37.82	20230419	3515	9.67	20231101	6200	-37.82	20230419	3515	9.67	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
135	20231108	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3860	70	2	1.85	144063500	37502	67.44	3785	3890	3755	4925	2655	3790	3841.49	1.37	221	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	497	60.31	0.71	12	0.29	64.00	5444.00	6200	20230419	-37.74	3515	20231101	9.82	6200	-37.74	20230419	3515	9.82	20231101	6200	-37.74	20230419	3515	9.82	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
136	20231108	100955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3890	100	2	2.64	113446790	29580	53.19	3785	3890	3755	4925	2655	3790	3835.25	1.37	3623	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	500	60.78	0.71	12	0.23	64.00	5444.00	6200	20230419	-37.26	3515	20231101	10.67	6200	-37.26	20230419	3515	10.67	20231101	6200	-37.26	20230419	3515	10.67	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
137	20231108	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3805	15	2	0.40	7639725	2016	3.63	3785	3810	3755	4925	2655	3790	3789.55	1.37	619	3846	3817	3781	3752	3716	3800	3735	64	1135	500	2500	5	1	12864037	489	59.45	0.70	12	0.02	64.00	5444.00	6200	20230419	-38.63	3515	20231101	8.25	6200	-38.63	20230419	3515	8.25	20231101	6200	-38.63	20230419	3515	8.25	20231101	4.46	N	289010	500	64 억	176181	N	N	N	N
138	20231107	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3790	20	2	0.53	205505270	54381	62.61	3795	3810	3745	4900	2640	3770	3778.99	1.34	4077	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	488	59.22	0.70	12	0.42	64.00	5444.00	6200	20230419	-38.87	3515	20231101	7.82	6200	-38.87	20230419	3515	7.82	20231101	6200	-38.87	20230419	3515	7.82	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
139	20231107	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3800	30	2	0.80	187191860	49557	57.05	3795	3810	3745	4900	2640	3770	3777.30	1.34	1222	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	489	59.38	0.70	12	0.39	64.00	5444.00	6200	20230419	-38.71	3515	20231101	8.11	6200	-38.71	20230419	3515	8.11	20231101	6200	-38.71	20230419	3515	8.11	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
140	20231107	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	15	2	0.40	139079725	36879	42.46	3795	3795	3745	4900	2640	3770	3771.24	1.34	-3402	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	487	59.14	0.70	12	0.29	64.00	5444.00	6200	20230419	-38.95	3515	20231101	7.68	6200	-38.95	20230419	3515	7.68	20231101	6200	-38.95	20230419	3515	7.68	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
141	20231107	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	10	2	0.27	115187240	30554	35.18	3795	3795	3745	4900	2640	3770	3769.96	1.34	-5905	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	486	59.06	0.69	12	0.24	64.00	5444.00	6200	20230419	-39.03	3515	20231101	7.54	6200	-39.03	20230419	3515	7.54	20231101	6200	-39.03	20230419	3515	7.54	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
142	20231107	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	5	2	0.13	84276385	22336	25.71	3795	3795	3750	4900	2640	3770	3773.12	1.34	-2901	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	486	58.98	0.69	12	0.17	64.00	5444.00	6200	20230419	-39.11	3515	20231101	7.40	6200	-39.11	20230419	3515	7.40	20231101	6200	-39.11	20230419	3515	7.40	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
143	20231107	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	10	2	0.27	71569515	18968	21.84	3795	3795	3750	4900	2640	3770	3773.17	1.34	-846	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	486	59.06	0.69	12	0.15	64.00	5444.00	6200	20230419	-39.03	3515	20231101	7.54	6200	-39.03	20230419	3515	7.54	20231101	6200	-39.03	20230419	3515	7.54	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
144	20231107	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	0	3	0.00	46508455	12335	14.20	3795	3795	3750	4900	2640	3770	3770.45	1.34	-3298	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	485	58.91	0.69	12	0.10	64.00	5444.00	6200	20230419	-39.19	3515	20231101	7.25	6200	-39.19	20230419	3515	7.25	20231101	6200	-39.19	20230419	3515	7.25	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
145	20231107	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	-15	5	-0.40	20460900	5434	6.26	3795	3795	3750	4900	2640	3770	3765.35	1.34	-124	3860	3815	3745	3700	3630	3837	3722	64	1130	500	2480	5	1	12864037	483	58.67	0.69	12	0.04	64.00	5444.00	6200	20230419	-39.44	3515	20231101	6.83	6200	-39.44	20230419	3515	6.83	20231101	6200	-39.44	20230419	3515	6.83	20231101	4.61	N	289010	500	64 억	172116	N	N	N	N
146	20231106	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	50	2	1.34	324967965	86532	40.55	3740	3790	3675	4835	2605	3720	3755.47	1.12	27566	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	485	58.91	0.69	12	0.67	64.00	5444.00	6200	20230419	-39.19	3515	20231101	7.25	6200	-39.19	20230419	3515	7.25	20231101	6200	-39.19	20230419	3515	7.25	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
147	20231106	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	50	2	1.34	298914285	79625	37.31	3740	3790	3675	4835	2605	3720	3754.03	1.12	24177	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	485	58.91	0.69	12	0.62	64.00	5444.00	6200	20230419	-39.19	3515	20231101	7.25	6200	-39.19	20230419	3515	7.25	20231101	6200	-39.19	20230419	3515	7.25	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
148	20231106	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3785	65	2	1.75	224539155	59902	28.07	3740	3790	3675	4835	2605	3720	3748.44	1.12	13935	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	487	59.14	0.70	12	0.47	64.00	5444.00	6200	20230419	-38.95	3515	20231101	7.68	6200	-38.95	20230419	3515	7.68	20231101	6200	-38.95	20230419	3515	7.68	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
149	20231106	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	55	2	1.48	208352725	55617	26.06	3740	3790	3675	4835	2605	3720	3746.21	1.12	12382	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	486	58.98	0.69	12	0.43	64.00	5444.00	6200	20230419	-39.11	3515	20231101	7.40	6200	-39.11	20230419	3515	7.40	20231101	6200	-39.11	20230419	3515	7.40	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
150	20231106	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	50	2	1.34	180015010	48091	22.54	3740	3790	3675	4835	2605	3720	3743.22	1.12	7147	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	485	58.91	0.69	12	0.37	64.00	5444.00	6200	20230419	-39.19	3515	20231101	7.25	6200	-39.19	20230419	3515	7.25	20231101	6200	-39.19	20230419	3515	7.25	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
151	20231106	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3780	60	2	1.61	155109320	41467	19.43	3740	3790	3675	4835	2605	3720	3740.55	1.12	5723	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	486	59.06	0.69	12	0.32	64.00	5444.00	6200	20230419	-39.03	3515	20231101	7.54	6200	-39.03	20230419	3515	7.54	20231101	6200	-39.03	20230419	3515	7.54	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
152	20231106	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3775	55	2	1.48	111798875	29955	14.04	3740	3780	3675	4835	2605	3720	3732.23	1.12	3944	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	486	58.98	0.69	12	0.23	64.00	5444.00	6200	20230419	-39.11	3515	20231101	7.40	6200	-39.11	20230419	3515	7.40	20231101	6200	-39.11	20230419	3515	7.40	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
153	20231106	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	5	2	0.13	23004880	6160	2.89	3740	3780	3720	4835	2605	3720	3734.56	1.12	-949	3916	3817	3761	3662	3606	3867	3712	64	1115	500	2450	5	1	12864037	479	58.20	0.68	12	0.05	64.00	5444.00	6200	20230419	-39.92	3515	20231101	5.97	6200	-39.92	20230419	3515	5.97	20231101	6200	-39.92	20230419	3515	5.97	20231101	4.66	N	289010	500	64 억	144351	N	N	N	N
154	20231103	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	75	2	2.06	800893725	212329	214.51	3710	3860	3705	4735	2555	3645	3771.97	0.87	30811	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	479	58.12	0.68	12	1.65	64.00	5444.00	6200	20230419	-40.00	3515	20231101	5.83	6200	-40.00	20230419	3515	5.83	20231101	6200	-40.00	20230419	3515	5.83	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
155	20231103	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	110	2	3.02	768413485	203615	205.70	3710	3860	3705	4735	2555	3645	3773.85	0.87	28678	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	483	58.67	0.69	12	1.58	64.00	5444.00	6200	20230419	-39.44	3515	20231101	6.83	6200	-39.44	20230419	3515	6.83	20231101	6200	-39.44	20230419	3515	6.83	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
156	20231103	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	110	2	3.02	739547310	195921	197.93	3710	3860	3705	4735	2555	3645	3774.72	0.87	24832	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	483	58.67	0.69	12	1.52	64.00	5444.00	6200	20230419	-39.44	3515	20231101	6.83	6200	-39.44	20230419	3515	6.83	20231101	6200	-39.44	20230419	3515	6.83	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
157	20231103	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3770	125	2	3.43	721711850	191176	193.14	3710	3860	3705	4735	2555	3645	3775.12	0.87	22412	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	485	58.91	0.69	12	1.49	64.00	5444.00	6200	20230419	-39.19	3515	20231101	7.25	6200	-39.19	20230419	3515	7.25	20231101	6200	-39.19	20230419	3515	7.25	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
158	20231103	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	110	2	3.02	646597685	171358	173.12	3710	3860	3705	4735	2555	3645	3773.37	0.87	16204	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	483	58.67	0.69	12	1.33	64.00	5444.00	6200	20230419	-39.44	3515	20231101	6.83	6200	-39.44	20230419	3515	6.83	20231101	6200	-39.44	20230419	3515	6.83	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
159	20231103	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	105	2	2.88	616166430	163234	164.91	3710	3860	3705	4735	2555	3645	3774.74	0.87	12265	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	482	58.59	0.69	12	1.27	64.00	5444.00	6200	20230419	-39.52	3515	20231101	6.69	6200	-39.52	20230419	3515	6.69	20231101	6200	-39.52	20230419	3515	6.69	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
160	20231103	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	75	2	2.06	529708735	140003	141.44	3710	3860	3705	4735	2555	3645	3783.55	0.87	4811	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	479	58.12	0.68	12	1.09	64.00	5444.00	6200	20230419	-40.00	3515	20231101	5.83	6200	-40.00	20230419	3515	5.83	20231101	6200	-40.00	20230419	3515	5.83	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
161	20231103	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	60	2	1.65	88321985	23738	23.98	3710	3750	3705	4735	2555	3645	3720.70	0.87	2533	3698	3671	3643	3616	3588	3685	3630	64	1090	500	2400	5	1	12864037	477	57.89	0.68	12	0.18	64.00	5444.00	6200	20230419	-40.24	3515	20231101	5.41	6200	-40.24	20230419	3515	5.41	20231101	6200	-40.24	20230419	3515	5.41	20231101	4.73	N	289010	500	64 억	112090	N	N	N	N
162	20231102	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	45	2	1.25	240936645	66128	102.56	3615	3670	3615	4680	2520	3600	3643.46	0.65	27960	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	469	56.95	0.67	12	0.51	64.00	5444.00	6200	20230419	-41.21	3515	20231101	3.70	6200	-41.21	20230419	3515	3.70	20231101	6200	-41.21	20230419	3515	3.70	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
163	20231102	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3650	50	2	1.39	214344605	58827	91.23	3615	3670	3615	4680	2520	3600	3643.64	0.65	26562	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	470	57.03	0.67	12	0.46	64.00	5444.00	6200	20230419	-41.13	3515	20231101	3.84	6200	-41.13	20230419	3515	3.84	20231101	6200	-41.13	20230419	3515	3.84	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
164	20231102	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	40	2	1.11	189452730	52006	80.65	3615	3670	3615	4680	2520	3600	3642.90	0.65	23541	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	468	56.88	0.67	12	0.40	64.00	5444.00	6200	20230419	-41.29	3515	20231101	3.56	6200	-41.29	20230419	3515	3.56	20231101	6200	-41.29	20230419	3515	3.56	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
165	20231102	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	55	2	1.53	133317955	36584	56.74	3615	3670	3615	4680	2520	3600	3644.16	0.65	14133	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	470	57.11	0.67	12	0.28	64.00	5444.00	6200	20230419	-41.05	3515	20231101	3.98	6200	-41.05	20230419	3515	3.98	20231101	6200	-41.05	20230419	3515	3.98	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
166	20231102	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	55	2	1.53	106828500	29318	45.47	3615	3670	3615	4680	2520	3600	3643.79	0.65	11728	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	470	57.11	0.67	12	0.23	64.00	5444.00	6200	20230419	-41.05	3515	20231101	3.98	6200	-41.05	20230419	3515	3.98	20231101	6200	-41.05	20230419	3515	3.98	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
167	20231102	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	60	2	1.67	88752670	24365	37.79	3615	3670	3615	4680	2520	3600	3642.63	0.65	9521	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	471	57.19	0.67	12	0.19	64.00	5444.00	6200	20230419	-40.97	3515	20231101	4.13	6200	-40.97	20230419	3515	4.13	20231101	6200	-40.97	20230419	3515	4.13	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
168	20231102	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3665	65	2	1.81	72359325	19879	30.83	3615	3670	3615	4680	2520	3600	3639.99	0.65	8251	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	471	57.27	0.67	12	0.15	64.00	5444.00	6200	20230419	-40.89	3515	20231101	4.27	6200	-40.89	20230419	3515	4.27	20231101	6200	-40.89	20230419	3515	4.27	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
169	20231102	090918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	45	2	1.25	13875355	3821	5.93	3615	3650	3615	4680	2520	3600	3631.34	0.65	1140	3736	3667	3591	3522	3446	3702	3557	64	1080	500	2370	5	1	12864037	469	56.95	0.67	12	0.03	64.00	5444.00	6200	20230419	-41.21	3515	20231101	3.70	6200	-41.21	20230419	3515	3.70	20231101	6200	-41.21	20230419	3515	3.70	20231101	4.80	N	289010	500	64 억	84112	N	N	N	N
170	20231101	160908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3600	45	2	1.27	212699880	59303	40.55	3515	3660	3515	4620	2490	3555	3586.67	0.52	17717	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	463	56.25	0.66	12	0.46	64.00	5444.00	6200	20230419	-41.94	3515	20231101	2.42	6200	-41.94	20230419	3515	2.42	20231101	6200	-41.94	20230419	3515	2.42	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
171	20231101	150909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3605	50	2	1.41	202138230	56370	38.54	3515	3660	3515	4620	2490	3555	3585.92	0.52	16659	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	464	56.33	0.66	12	0.44	64.00	5444.00	6200	20230419	-41.85	3515	20231101	2.56	6200	-41.85	20230419	3515	2.56	20231101	6200	-41.85	20230419	3515	2.56	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
172	20231101	140900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3625	70	2	1.97	189822830	52960	36.21	3515	3660	3515	4620	2490	3555	3584.27	0.52	13639	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	466	56.64	0.67	12	0.41	64.00	5444.00	6200	20230419	-41.53	3515	20231101	3.13	6200	-41.53	20230419	3515	3.13	20231101	6200	-41.53	20230419	3515	3.13	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
173	20231101	130908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3615	60	2	1.69	135705840	38036	26.01	3515	3650	3515	4620	2490	3555	3567.83	0.52	6942	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	465	56.48	0.66	12	0.30	64.00	5444.00	6200	20230419	-41.69	3515	20231101	2.84	6200	-41.69	20230419	3515	2.84	20231101	6200	-41.69	20230419	3515	2.84	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
174	20231101	120929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3615	60	2	1.69	115320735	32382	22.14	3515	3650	3515	4620	2490	3555	3561.26	0.52	3234	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	465	56.48	0.66	12	0.25	64.00	5444.00	6200	20230419	-41.69	3515	20231101	2.84	6200	-41.69	20230419	3515	2.84	20231101	6200	-41.69	20230419	3515	2.84	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
175	20231101	110936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3615	60	2	1.69	106048825	29810	20.38	3515	3650	3515	4620	2490	3555	3557.49	0.52	2068	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	465	56.48	0.66	12	0.23	64.00	5444.00	6200	20230419	-41.69	3515	20231101	2.84	6200	-41.69	20230419	3515	2.84	20231101	6200	-41.69	20230419	3515	2.84	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
176	20231101	100922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3615	60	2	1.69	97054670	27317	18.68	3515	3650	3515	4620	2490	3555	3552.90	0.52	1486	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	465	56.48	0.66	12	0.21	64.00	5444.00	6200	20230419	-41.69	3515	20231101	2.84	6200	-41.69	20230419	3515	2.84	20231101	6200	-41.69	20230419	3515	2.84	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N
177	20231101	090923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3590	35	2	0.98	68855040	19502	13.34	3515	3600	3515	4620	2490	3555	3530.66	0.52	268	3751	3652	3601	3502	3451	3627	3477	64	1065	500	2340	5	1	12864037	462	56.09	0.66	12	0.15	64.00	5444.00	6200	20230419	-42.10	3515	20231101	2.13	6200	-42.10	20230419	3515	2.13	20231101	6200	-42.10	20230419	3515	2.13	20231101	4.74	N	289010	500	64 억	66408	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History