KissMeData/336060/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

54 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	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	20231031	161159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1427	27	2	1.93	484175807	334285	85.01	1412	1483	1412	1820	980	1400	1448.42	0.87	-12940	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	687	-8.30	2.51	12	0.69	-172.00	569.00	2685	20230206	-46.85	1065	20221027	33.99	2685	-46.85	20230206	1300	9.77	20230517	2685	-46.85	20230206	1140	25.18	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
3	20231031	151211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1435	35	2	2.50	467684227	322753	82.08	1412	1483	1412	1820	980	1400	1449.05	0.87	-10527	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	691	-8.34	2.52	12	0.67	-172.00	569.00	2685	20230206	-46.55	1065	20221027	34.74	2685	-46.55	20230206	1300	10.38	20230517	2685	-46.55	20230206	1140	25.88	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
4	20231031	141220	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1438	38	2	2.71	409761710	282231	71.78	1412	1483	1412	1820	980	1400	1451.87	0.87	4987	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	692	-8.36	2.53	12	0.59	-172.00	569.00	2685	20230206	-46.44	1065	20221027	35.02	2685	-46.44	20230206	1300	10.62	20230517	2685	-46.44	20230206	1140	26.14	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
5	20231031	131209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1439	39	2	2.79	383250695	263725	67.07	1412	1483	1412	1820	980	1400	1453.22	0.87	9316	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	693	-8.37	2.53	12	0.55	-172.00	569.00	2685	20230206	-46.41	1065	20221027	35.12	2685	-46.41	20230206	1300	10.69	20230517	2685	-46.41	20230206	1140	26.23	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
6	20231031	121211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1439	39	2	2.79	359151081	246909	62.79	1412	1483	1412	1820	980	1400	1454.59	0.87	13333	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	693	-8.37	2.53	12	0.51	-172.00	569.00	2685	20230206	-46.41	1065	20221027	35.12	2685	-46.41	20230206	1300	10.69	20230517	2685	-46.41	20230206	1140	26.23	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
7	20231031	111240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	44	2	3.14	323864927	222353	56.55	1412	1483	1412	1820	980	1400	1456.54	0.87	26062	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	695	-8.40	2.54	12	0.46	-172.00	569.00	2685	20230206	-46.22	1065	20221027	35.59	2685	-46.22	20230206	1300	11.08	20230517	2685	-46.22	20230206	1140	26.67	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
8	20231031	101219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	41	2	2.93	290296141	198952	50.60	1412	1483	1412	1820	980	1400	1459.13	0.87	34739	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	694	-8.38	2.53	12	0.41	-172.00	569.00	2685	20230206	-46.33	1065	20221027	35.31	2685	-46.33	20230206	1300	10.85	20230517	2685	-46.33	20230206	1140	26.40	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
9	20231031	091221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1466	66	2	4.71	128616313	88288	22.45	1412	1483	1412	1820	980	1400	1456.78	0.87	43341	1498	1449	1410	1361	1322	1473	1385	48	420	100	860	1	1	48155200	706	-8.52	2.58	12	0.18	-172.00	569.00	2685	20230206	-45.40	1065	20221027	37.65	2685	-45.40	20230206	1300	12.77	20230517	2685	-45.40	20230206	1140	28.60	20221208	1.60	N	336060	100	48 억	420385	N	N	N	N
10	20231030	161154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	7	2	0.50	555806819	391901	85.49	1382	1459	1371	1810	976	1393	1418.24	0.86	6368	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	674	-8.14	2.46	12	0.81	-172.00	569.00	2685	20230206	-47.86	1025	20221026	36.59	2685	-47.86	20230206	1300	7.69	20230517	2685	-47.86	20230206	1140	22.81	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
11	20231030	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	28	2	2.01	513352486	361689	78.90	1382	1459	1371	1810	976	1393	1419.32	0.86	6512	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	684	-8.26	2.50	12	0.75	-172.00	569.00	2685	20230206	-47.08	1025	20221026	38.63	2685	-47.08	20230206	1300	9.31	20230517	2685	-47.08	20230206	1140	24.65	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
12	20231030	141127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1409	16	2	1.15	107410703	76772	16.75	1382	1413	1371	1810	976	1393	1399.09	0.86	2001	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	679	-8.19	2.48	12	0.16	-172.00	569.00	2685	20230206	-47.52	1025	20221026	37.46	2685	-47.52	20230206	1300	8.38	20230517	2685	-47.52	20230206	1140	23.60	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
13	20231030	131131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1413	20	2	1.44	94282015	67458	14.71	1382	1413	1371	1810	976	1393	1397.64	0.86	7862	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	680	-8.22	2.48	12	0.14	-172.00	569.00	2685	20230206	-47.37	1025	20221026	37.85	2685	-47.37	20230206	1300	8.69	20230517	2685	-47.37	20230206	1140	23.95	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
14	20231030	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1406	13	2	0.93	62633427	44937	9.80	1382	1410	1371	1810	976	1393	1393.81	0.86	470	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	677	-8.17	2.47	12	0.09	-172.00	569.00	2685	20230206	-47.64	1025	20221026	37.17	2685	-47.64	20230206	1300	8.15	20230517	2685	-47.64	20230206	1140	23.33	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
15	20231030	111122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	17	2	1.22	60185233	43192	9.42	1382	1410	1371	1810	976	1393	1393.43	0.86	814	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	679	-8.20	2.48	12	0.09	-172.00	569.00	2685	20230206	-47.49	1025	20221026	37.56	2685	-47.49	20230206	1300	8.46	20230517	2685	-47.49	20230206	1140	23.68	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
16	20231030	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1398	5	2	0.36	46856392	33680	7.35	1382	1409	1371	1810	976	1393	1391.22	0.86	-1459	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	673	-8.13	2.46	12	0.07	-172.00	569.00	2685	20230206	-47.93	1025	20221026	36.39	2685	-47.93	20230206	1300	7.54	20230517	2685	-47.93	20230206	1140	22.63	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
17	20231030	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1386	-7	5	-0.50	13350341	9673	2.11	1382	1393	1371	1810	976	1393	1380.17	0.86	-2128	1453	1422	1398	1367	1343	1411	1356	48	417	100	860	1	1	48155200	667	-8.06	2.44	12	0.02	-172.00	569.00	2685	20230206	-48.38	1025	20221026	35.22	2685	-48.38	20230206	1300	6.62	20230517	2685	-48.38	20230206	1140	21.58	20221208	1.57	N	336060	100	48 억	414017	N	N	N	N
18	20231027	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1393	-17	5	-1.21	636298803	455552	92.71	1403	1429	1374	1833	987	1410	1396.77	0.76	42577	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	671	-8.10	2.45	12	0.95	-172.00	569.00	2685	20230206	-48.12	1025	20221026	35.90	2685	-48.12	20230206	1300	7.15	20230517	2685	-48.12	20230206	1065	30.80	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
19	20231027	151119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1400	-10	5	-0.71	602010384	430959	87.70	1403	1429	1374	1833	987	1410	1396.91	0.76	44465	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	674	-8.14	2.46	12	0.89	-172.00	569.00	2685	20230206	-47.86	1025	20221026	36.59	2685	-47.86	20230206	1300	7.69	20230517	2685	-47.86	20230206	1065	31.46	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
20	20231027	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1393	-17	5	-1.21	566638695	405456	82.51	1403	1429	1374	1833	987	1410	1397.53	0.76	39176	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	671	-8.10	2.45	12	0.84	-172.00	569.00	2685	20230206	-48.12	1025	20221026	35.90	2685	-48.12	20230206	1300	7.15	20230517	2685	-48.12	20230206	1065	30.80	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
21	20231027	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1384	-26	5	-1.84	440351907	314042	63.91	1403	1429	1375	1833	987	1410	1402.21	0.76	12626	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	666	-8.05	2.43	12	0.65	-172.00	569.00	2685	20230206	-48.45	1025	20221026	35.02	2685	-48.45	20230206	1300	6.46	20230517	2685	-48.45	20230206	1065	29.95	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
22	20231027	121120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1419	9	2	0.64	348376823	248401	50.55	1403	1429	1375	1833	987	1410	1402.48	0.76	36083	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	683	-8.25	2.49	12	0.52	-172.00	569.00	2685	20230206	-47.15	1025	20221026	38.44	2685	-47.15	20230206	1300	9.15	20230517	2685	-47.15	20230206	1065	33.24	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
23	20231027	111126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1423	13	2	0.92	269269937	192704	39.22	1403	1424	1375	1833	987	1410	1397.32	0.76	10622	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	685	-8.27	2.50	12	0.40	-172.00	569.00	2685	20230206	-47.00	1025	20221026	38.83	2685	-47.00	20230206	1300	9.46	20230517	2685	-47.00	20230206	1065	33.62	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
24	20231027	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1397	-13	5	-0.92	197882266	142033	28.90	1403	1424	1375	1833	987	1410	1393.21	0.76	-6005	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	673	-8.12	2.46	12	0.29	-172.00	569.00	2685	20230206	-47.97	1025	20221026	36.29	2685	-47.97	20230206	1300	7.46	20230517	2685	-47.97	20230206	1065	31.17	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
25	20231027	091120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1414	4	2	0.28	55003180	39394	8.02	1403	1420	1375	1833	987	1410	1396.23	0.76	6529	1510	1460	1435	1385	1360	1447	1372	48	423	100	870	1	1	48155200	681	-8.22	2.49	12	0.08	-172.00	569.00	2685	20230206	-47.34	1025	20221026	37.95	2685	-47.34	20230206	1300	8.77	20230517	2685	-47.34	20230206	1065	32.77	20221027	1.65	N	336060	100	48 억	366205	N	N	N	N
26	20231026	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1410	-100	5	-6.62	702605618	487819	77.61	1452	1485	1410	1963	1057	1510	1440.39	0.80	-18448	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	679	-8.20	2.48	12	1.01	-172.00	569.00	2685	20230206	-47.49	1025	20221026	37.56	2685	-47.49	20230206	1300	8.46	20230517	2685	-47.49	20230206	1025	37.56	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
27	20231026	151100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1433	-77	5	-5.10	657443337	455848	72.53	1452	1485	1419	1963	1057	1510	1442.24	0.80	-13574	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	690	-8.33	2.52	12	0.95	-172.00	569.00	2685	20230206	-46.63	1025	20221026	39.80	2685	-46.63	20230206	1300	10.23	20230517	2685	-46.63	20230206	1025	39.80	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
28	20231026	141103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1420	-90	5	-5.96	584965054	404912	64.42	1452	1485	1420	1963	1057	1510	1444.67	0.80	-21344	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	684	-8.26	2.50	12	0.84	-172.00	569.00	2685	20230206	-47.11	1025	20221026	38.54	2685	-47.11	20230206	1300	9.23	20230517	2685	-47.11	20230206	1025	38.54	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
29	20231026	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1441	-69	5	-4.57	523653697	361911	57.58	1452	1485	1426	1963	1057	1510	1446.91	0.80	-12600	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	694	-8.38	2.53	12	0.75	-172.00	569.00	2685	20230206	-46.33	1025	20221026	40.59	2685	-46.33	20230206	1300	10.85	20230517	2685	-46.33	20230206	1025	40.59	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
30	20231026	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1446	-64	5	-4.24	440448974	303971	48.36	1452	1485	1433	1963	1057	1510	1448.98	0.80	-8191	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	696	-8.41	2.54	12	0.63	-172.00	569.00	2685	20230206	-46.15	1025	20221026	41.07	2685	-46.15	20230206	1300	11.23	20230517	2685	-46.15	20230206	1025	41.07	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
31	20231026	111110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1440	-70	5	-4.64	367964971	253531	40.34	1452	1485	1440	1963	1057	1510	1451.36	0.80	-1423	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	693	-8.37	2.53	12	0.53	-172.00	569.00	2685	20230206	-46.37	1025	20221026	40.49	2685	-46.37	20230206	1300	10.77	20230517	2685	-46.37	20230206	1025	40.49	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
32	20231026	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1452	-58	5	-3.84	289539264	199328	31.71	1452	1485	1441	1963	1057	1510	1452.58	0.80	6287	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	699	-8.44	2.55	12	0.41	-172.00	569.00	2685	20230206	-45.92	1025	20221026	41.66	2685	-45.92	20230206	1300	11.69	20230517	2685	-45.92	20230206	1025	41.66	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
33	20231026	091103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1451	-59	5	-3.91	96376139	66291	10.55	1452	1469	1448	1963	1057	1510	1453.83	0.80	10428	1593	1551	1518	1476	1443	1572	1497	48	453	100	930	1	1	48155200	699	-8.44	2.55	12	0.14	-172.00	569.00	2685	20230206	-45.96	1025	20221026	41.56	2685	-45.96	20230206	1300	11.62	20230517	2685	-45.96	20230206	1025	41.56	20221026	1.56	N	336060	100	48 억	385456	N	N	N	N
34	20231025	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1510	10	2	0.67	947460665	623851	12.76	1500	1560	1485	1950	1050	1500	1518.74	0.66	68678	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	727	-8.78	2.65	12	1.30	-172.00	569.00	2685	20230206	-43.76	1025	20221026	47.32	2685	-43.76	20230206	1300	16.15	20230517	2685	-43.76	20230206	1025	47.32	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
35	20231025	151102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1509	9	2	0.60	918351881	604550	12.36	1500	1560	1485	1950	1050	1500	1519.08	0.66	69577	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	727	-8.77	2.65	12	1.26	-172.00	569.00	2685	20230206	-43.80	1025	20221026	47.22	2685	-43.80	20230206	1300	16.08	20230517	2685	-43.80	20230206	1025	47.22	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
36	20231025	141057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	7	2	0.47	857502696	564130	11.54	1500	1560	1485	1950	1050	1500	1520.06	0.66	71590	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	726	-8.76	2.65	12	1.17	-172.00	569.00	2685	20230206	-43.87	1025	20221026	47.02	2685	-43.87	20230206	1300	15.92	20230517	2685	-43.87	20230206	1025	47.02	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
37	20231025	131059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1512	12	2	0.80	763843717	501636	10.26	1500	1560	1491	1950	1050	1500	1522.73	0.66	64386	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	728	-8.79	2.66	12	1.04	-172.00	569.00	2685	20230206	-43.69	1025	20221026	47.51	2685	-43.69	20230206	1300	16.31	20230517	2685	-43.69	20230206	1025	47.51	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
38	20231025	121102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	17	2	1.13	635027311	416067	8.51	1500	1560	1491	1950	1050	1500	1526.29	0.66	59103	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	731	-8.82	2.67	12	0.86	-172.00	569.00	2685	20230206	-43.50	1025	20221026	48.00	2685	-43.50	20230206	1300	16.69	20230517	2685	-43.50	20230206	1025	48.00	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
39	20231025	111101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1546	46	2	3.07	550605621	360633	7.38	1500	1560	1491	1950	1050	1500	1526.81	0.66	62740	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	744	-8.99	2.72	12	0.75	-172.00	569.00	2685	20230206	-42.42	1025	20221026	50.83	2685	-42.42	20230206	1300	18.92	20230517	2685	-42.42	20230206	1025	50.83	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
40	20231025	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	45	2	3.00	388362529	255416	5.22	1500	1560	1491	1950	1050	1500	1520.55	0.66	33164	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	744	-8.98	2.72	12	0.53	-172.00	569.00	2685	20230206	-42.46	1025	20221026	50.73	2685	-42.46	20230206	1300	18.85	20230517	2685	-42.46	20230206	1025	50.73	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
41	20231025	091059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	7	2	0.47	116817076	77636	1.59	1500	1531	1491	1950	1050	1500	1504.70	0.66	-14951	1899	1699	1577	1377	1255	1638	1316	48	450	100	930	1	1	48155200	726	-8.76	2.65	12	0.16	-172.00	569.00	2685	20230206	-43.87	1025	20221026	47.02	2685	-43.87	20230206	1300	15.92	20230517	2685	-43.87	20230206	1025	47.02	20221026	1.63	N	336060	100	48 억	318669	N	N	N	N
42	20231024	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1500	75	2	5.26	7959259748	4870603	2026.48	1650	1777	1455	1852	998	1425	1634.22	1.14	-236415	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	722	-8.72	2.64	12	10.11	-172.00	569.00	2685	20230206	-44.13	1025	20221026	46.34	2685	-44.13	20230206	1300	15.38	20230517	2685	-44.13	20230206	1025	46.34	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
43	20231024	151052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	64	2	4.49	7861708867	4805344	1999.33	1650	1777	1455	1852	998	1425	1636.03	1.14	-245802	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	717	-8.66	2.62	12	9.98	-172.00	569.00	2685	20230206	-44.54	1025	20221026	45.27	2685	-44.54	20230206	1300	14.54	20230517	2685	-44.54	20230206	1025	45.27	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
44	20231024	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	74	2	5.19	7650300923	4663591	1940.35	1650	1777	1455	1852	998	1425	1640.43	1.14	-266056	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	722	-8.72	2.63	12	9.68	-172.00	569.00	2685	20230206	-44.17	1025	20221026	46.24	2685	-44.17	20230206	1300	15.31	20230517	2685	-44.17	20230206	1025	46.24	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
45	20231024	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1514	89	2	6.25	7559251464	4603176	1915.21	1650	1777	1455	1852	998	1425	1642.18	1.14	-269629	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	729	-8.80	2.66	12	9.56	-172.00	569.00	2685	20230206	-43.61	1025	20221026	47.71	2685	-43.61	20230206	1300	16.46	20230517	2685	-43.61	20230206	1025	47.71	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
46	20231024	121050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1508	83	2	5.82	7501516688	4564981	1899.32	1650	1777	1455	1852	998	1425	1643.27	1.14	-269285	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	726	-8.77	2.65	12	9.48	-172.00	569.00	2685	20230206	-43.84	1025	20221026	47.12	2685	-43.84	20230206	1300	16.00	20230517	2685	-43.84	20230206	1025	47.12	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
47	20231024	111046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	82	2	5.75	7380376627	4485065	1866.07	1650	1777	1455	1852	998	1425	1645.55	1.14	-274685	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	726	-8.76	2.65	12	9.31	-172.00	569.00	2685	20230206	-43.87	1025	20221026	47.02	2685	-43.87	20230206	1300	15.92	20230517	2685	-43.87	20230206	1025	47.02	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
48	20231024	101037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1513	88	2	6.18	6993754657	4225595	1758.12	1650	1777	1505	1852	998	1425	1655.09	1.14	-264848	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	729	-8.80	2.66	12	8.77	-172.00	569.00	2685	20230206	-43.65	1025	20221026	47.61	2685	-43.65	20230206	1300	16.38	20230517	2685	-43.65	20230206	1025	47.61	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
49	20231024	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	229	2	16.07	3998113082	2361422	982.50	1650	1777	1600	1852	998	1425	1693.10	1.14	-114890	1493	1459	1420	1386	1347	1476	1403	48	427	100	880	1	1	48155200	796	-9.62	2.91	12	4.90	-172.00	569.00	2685	20230206	-38.40	1025	20221026	61.37	2685	-38.40	20230206	1300	27.23	20230517	2685	-38.40	20230206	1025	61.37	20221026	1.66	N	336060	100	48 억	548194	N	N	N	N
50	20231023	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1425	22	2	1.57	340504171	240305	112.88	1403	1454	1381	1823	983	1403	1416.97	1.07	35129	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	686	-8.28	2.50	12	0.50	-172.00	569.00	2685	20230206	-46.93	1025	20221026	39.02	2685	-46.93	20230206	1300	9.62	20230517	2685	-46.93	20230206	1025	39.02	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
51	20231023	151034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1417	14	2	1.00	325770270	229875	107.98	1403	1454	1381	1823	983	1403	1417.16	1.07	34262	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	682	-8.24	2.49	12	0.48	-172.00	569.00	2685	20230206	-47.23	1025	20221026	38.24	2685	-47.23	20230206	1300	9.00	20230517	2685	-47.23	20230206	1025	38.24	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
52	20231023	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1418	15	2	1.07	266899279	188164	88.39	1403	1454	1381	1823	983	1403	1418.44	1.07	28680	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	683	-8.24	2.49	12	0.39	-172.00	569.00	2685	20230206	-47.19	1025	20221026	38.34	2685	-47.19	20230206	1300	9.08	20230517	2685	-47.19	20230206	1025	38.34	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
53	20231023	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	25	2	1.78	238159606	167839	78.84	1403	1454	1381	1823	983	1403	1418.98	1.07	30926	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	688	-8.30	2.51	12	0.35	-172.00	569.00	2685	20230206	-46.82	1025	20221026	39.32	2685	-46.82	20230206	1300	9.85	20230517	2685	-46.82	20230206	1025	39.32	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
54	20231023	121028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1411	8	2	0.57	211393922	148972	69.98	1403	1454	1381	1823	983	1403	1419.02	1.07	33500	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	679	-8.20	2.48	12	0.31	-172.00	569.00	2685	20230206	-47.45	1025	20221026	37.66	2685	-47.45	20230206	1300	8.54	20230517	2685	-47.45	20230206	1025	37.66	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
55	20231023	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1427	24	2	1.71	184289491	129695	60.92	1403	1454	1381	1823	983	1403	1420.95	1.07	31474	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	687	-8.30	2.51	12	0.27	-172.00	569.00	2685	20230206	-46.85	1025	20221026	39.22	2685	-46.85	20230206	1300	9.77	20230517	2685	-46.85	20230206	1025	39.22	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
56	20231023	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1414	11	2	0.78	108014302	76245	35.81	1403	1445	1381	1823	983	1403	1416.67	1.07	15144	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	681	-8.22	2.49	12	0.16	-172.00	569.00	2685	20230206	-47.34	1025	20221026	37.95	2685	-47.34	20230206	1300	8.77	20230517	2685	-47.34	20230206	1025	37.95	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
57	20231023	091039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	27	2	1.92	42753140	30393	14.28	1403	1445	1381	1823	983	1403	1406.68	1.07	1347	1519	1461	1408	1350	1297	1434	1323	48	420	100	860	1	1	48155200	689	-8.31	2.51	12	0.06	-172.00	569.00	2685	20230206	-46.74	1025	20221026	39.51	2685	-46.74	20230206	1300	10.00	20230517	2685	-46.74	20230206	1025	39.51	20221026	1.88	N	336060	100	48 억	513018	N	N	N	N
58	20231020	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	-41	5	-2.84	296952401	210365	76.80	1442	1466	1355	1877	1011	1444	1411.62	1.08	-7215	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	676	-8.16	2.47	12	0.44	-172.00	569.00	2685	20230206	-47.75	1025	20221026	36.88	2685	-47.75	20230206	1300	7.92	20230517	2685	-47.75	20230206	1025	36.88	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
59	20231020	151021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	-41	5	-2.84	275372401	195049	71.20	1442	1466	1355	1877	1011	1444	1411.81	1.08	-4857	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	676	-8.16	2.47	12	0.41	-172.00	569.00	2685	20230206	-47.75	1025	20221026	36.88	2685	-47.75	20230206	1300	7.92	20230517	2685	-47.75	20230206	1025	36.88	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
60	20231020	141033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1428	-16	5	-1.11	248560046	176035	64.26	1442	1466	1355	1877	1011	1444	1411.99	1.08	430	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	688	-8.30	2.51	12	0.37	-172.00	569.00	2685	20230206	-46.82	1025	20221026	39.32	2685	-46.82	20230206	1300	9.85	20230517	2685	-46.82	20230206	1025	39.32	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
61	20231020	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1421	-23	5	-1.59	217549945	154278	56.32	1442	1466	1355	1877	1011	1444	1410.12	1.08	-3580	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	684	-8.26	2.50	12	0.32	-172.00	569.00	2685	20230206	-47.08	1025	20221026	38.63	2685	-47.08	20230206	1300	9.31	20230517	2685	-47.08	20230206	1025	38.63	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
62	20231020	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1417	-27	5	-1.87	190217518	134998	49.28	1442	1466	1355	1877	1011	1444	1409.04	1.08	-7175	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	682	-8.24	2.49	12	0.28	-172.00	569.00	2685	20230206	-47.23	1025	20221026	38.24	2685	-47.23	20230206	1300	9.00	20230517	2685	-47.23	20230206	1025	38.24	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
63	20231020	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1413	-31	5	-2.15	152523280	108096	39.46	1442	1466	1355	1877	1011	1444	1411.00	1.08	-5434	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	680	-8.22	2.48	12	0.22	-172.00	569.00	2685	20230206	-47.37	1025	20221026	37.85	2685	-47.37	20230206	1300	8.69	20230517	2685	-47.37	20230206	1025	37.85	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
64	20231020	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1417	-27	5	-1.87	93644406	66092	24.13	1442	1466	1355	1877	1011	1444	1416.88	1.08	219	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	682	-8.24	2.49	12	0.14	-172.00	569.00	2685	20230206	-47.23	1025	20221026	38.24	2685	-47.23	20230206	1300	9.00	20230517	2685	-47.23	20230206	1025	38.24	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
65	20231020	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1430	-14	5	-0.97	11702975	8103	2.96	1442	1466	1423	1877	1011	1444	1444.28	1.08	-4088	1548	1495	1467	1414	1386	1482	1401	48	433	100	890	1	1	48155200	689	-8.31	2.51	12	0.02	-172.00	569.00	2685	20230206	-46.74	1025	20221026	39.51	2685	-46.74	20230206	1300	10.00	20230517	2685	-46.74	20230206	1025	39.51	20221026	1.89	N	336060	100	48 억	520233	N	N	N	N
66	20231019	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1444	-52	5	-3.48	394182527	270661	154.55	1485	1520	1439	1944	1048	1496	1456.39	1.02	28493	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	695	-8.40	2.54	12	0.56	-172.00	569.00	2685	20230206	-46.22	1020	20221017	41.57	2685	-46.22	20230206	1300	11.08	20230517	2685	-46.22	20230206	1025	40.88	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
67	20231019	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1453	-43	5	-2.87	382962916	262933	150.13	1485	1520	1439	1944	1048	1496	1456.50	1.02	27369	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	700	-8.45	2.55	12	0.55	-172.00	569.00	2685	20230206	-45.88	1020	20221017	42.45	2685	-45.88	20230206	1300	11.77	20230517	2685	-45.88	20230206	1025	41.76	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
68	20231019	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	-41	5	-2.74	314266786	215383	122.98	1485	1520	1440	1944	1048	1496	1459.11	1.02	10794	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	701	-8.46	2.56	12	0.45	-172.00	569.00	2685	20230206	-45.81	1020	20221017	42.65	2685	-45.81	20230206	1300	11.92	20230517	2685	-45.81	20230206	1025	41.95	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
69	20231019	131008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	-46	5	-3.07	248546263	169951	97.04	1485	1520	1446	1944	1048	1496	1462.46	1.02	-5750	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	698	-8.43	2.55	12	0.35	-172.00	569.00	2685	20230206	-46.00	1020	20221017	42.16	2685	-46.00	20230206	1300	11.54	20230517	2685	-46.00	20230206	1025	41.46	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
70	20231019	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-26	5	-1.74	207866912	141924	81.04	1485	1520	1446	1944	1048	1496	1464.64	1.02	-7605	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	708	-8.55	2.58	12	0.29	-172.00	569.00	2685	20230206	-45.25	1020	20221017	44.12	2685	-45.25	20230206	1300	13.08	20230517	2685	-45.25	20230206	1025	43.41	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
71	20231019	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	-18	5	-1.20	113752584	77550	44.28	1485	1520	1446	1944	1048	1496	1466.83	1.02	-7533	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	712	-8.59	2.60	12	0.16	-172.00	569.00	2685	20230206	-44.95	1020	20221017	44.90	2685	-44.95	20230206	1300	13.69	20230517	2685	-44.95	20230206	1025	44.20	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
72	20231019	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	-6	5	-0.40	102429564	69919	39.92	1485	1520	1446	1944	1048	1496	1464.97	1.02	-6606	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	718	-8.66	2.62	12	0.15	-172.00	569.00	2685	20230206	-44.51	1020	20221017	46.08	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1025	45.37	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
73	20231019	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1450	-46	5	-3.07	23166898	15874	9.06	1485	1496	1450	1944	1048	1496	1459.42	1.02	-2205	1596	1546	1521	1471	1446	1533	1458	48	448	100	920	1	1	48155200	698	-8.43	2.55	12	0.03	-172.00	569.00	2685	20230206	-46.00	1020	20221017	42.16	2685	-46.00	20230206	1300	11.54	20230517	2685	-46.00	20230206	1025	41.46	20221026	1.92	N	336060	100	48 억	491702	N	N	N	N
74	20231018	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	-32	5	-2.09	261096370	172492	83.82	1527	1571	1496	1986	1070	1528	1513.89	1.00	12874	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	720	-8.70	2.63	12	0.36	-172.00	569.00	2685	20230206	-44.28	1010	20221014	48.12	2685	-44.28	20230206	1300	15.08	20230517	2685	-44.28	20230206	1025	45.95	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
75	20231018	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1501	-27	5	-1.77	245572336	162126	78.78	1527	1571	1498	1986	1070	1528	1514.70	1.00	10116	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	723	-8.73	2.64	12	0.34	-172.00	569.00	2685	20230206	-44.10	1010	20221014	48.61	2685	-44.10	20230206	1300	15.46	20230517	2685	-44.10	20230206	1025	46.44	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
76	20231018	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1508	-20	5	-1.31	175971144	115770	56.26	1527	1571	1505	1986	1070	1528	1520.01	1.00	6049	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	726	-8.77	2.65	12	0.24	-172.00	569.00	2685	20230206	-43.84	1010	20221014	49.31	2685	-43.84	20230206	1300	16.00	20230517	2685	-43.84	20230206	1025	47.12	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
77	20231018	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1514	-14	5	-0.92	140628042	92378	44.89	1527	1571	1505	1986	1070	1528	1522.31	1.00	2222	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	729	-8.80	2.66	12	0.19	-172.00	569.00	2685	20230206	-43.61	1010	20221014	49.90	2685	-43.61	20230206	1300	16.46	20230517	2685	-43.61	20230206	1025	47.71	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
78	20231018	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1514	-14	5	-0.92	113011591	74078	36.00	1527	1571	1511	1986	1070	1528	1525.58	1.00	-127	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	729	-8.80	2.66	12	0.15	-172.00	569.00	2685	20230206	-43.61	1010	20221014	49.90	2685	-43.61	20230206	1300	16.46	20230517	2685	-43.61	20230206	1025	47.71	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
79	20231018	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1527	-1	5	-0.07	84348021	55162	26.81	1527	1571	1514	1986	1070	1528	1529.10	1.00	5961	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	735	-8.88	2.68	12	0.11	-172.00	569.00	2685	20230206	-43.13	1010	20221014	51.19	2685	-43.13	20230206	1300	17.46	20230517	2685	-43.13	20230206	1025	48.98	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
80	20231018	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	12	2	0.79	48470875	31617	15.36	1527	1571	1514	1986	1070	1528	1533.06	1.00	3325	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	742	-8.95	2.71	12	0.07	-172.00	569.00	2685	20230206	-42.64	1010	20221014	52.48	2685	-42.64	20230206	1300	18.46	20230517	2685	-42.64	20230206	1025	50.24	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
81	20231018	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1539	11	2	0.72	15518507	10144	4.93	1527	1571	1514	1986	1070	1528	1529.82	1.00	-1014	1602	1564	1532	1494	1462	1584	1514	48	458	100	940	1	1	48155200	741	-8.95	2.70	12	0.02	-172.00	569.00	2685	20230206	-42.68	1010	20221014	52.38	2685	-42.68	20230206	1300	18.38	20230517	2685	-42.68	20230206	1025	50.15	20221026	1.99	N	336060	100	48 억	481466	N	N	N	N
82	20231017	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1528	19	2	1.26	313347169	203992	61.55	1510	1570	1500	1961	1057	1509	1536.08	0.91	40577	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	736	-8.88	2.69	12	0.42	-172.00	569.00	2685	20230206	-43.09	991	20221013	54.19	2685	-43.09	20230206	1300	17.54	20230517	2685	-43.09	20230206	1020	49.80	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
83	20231017	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	25	2	1.66	305570624	198915	60.02	1510	1570	1500	1961	1057	1509	1536.19	0.91	38623	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	739	-8.92	2.70	12	0.41	-172.00	569.00	2685	20230206	-42.87	991	20221013	54.79	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1020	50.39	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
84	20231017	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1533	24	2	1.59	253104027	165115	49.82	1510	1565	1500	1961	1057	1509	1532.90	0.91	41633	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	738	-8.91	2.69	12	0.34	-172.00	569.00	2685	20230206	-42.91	991	20221013	54.69	2685	-42.91	20230206	1300	17.92	20230517	2685	-42.91	20230206	1020	50.29	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
85	20231017	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	25	2	1.66	230435897	150373	45.37	1510	1565	1500	1961	1057	1509	1532.43	0.91	48931	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	739	-8.92	2.70	12	0.31	-172.00	569.00	2685	20230206	-42.87	991	20221013	54.79	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1020	50.39	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
86	20231017	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	28	2	1.86	215034793	140347	42.35	1510	1565	1500	1961	1057	1509	1532.17	0.91	48580	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	740	-8.94	2.70	12	0.29	-172.00	569.00	2685	20230206	-42.76	991	20221013	55.10	2685	-42.76	20230206	1300	18.23	20230517	2685	-42.76	20230206	1020	50.69	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
87	20231017	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1548	39	2	2.58	201362440	131463	39.67	1510	1565	1500	1961	1057	1509	1531.70	0.91	48394	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	745	-9.00	2.72	12	0.27	-172.00	569.00	2685	20230206	-42.35	991	20221013	56.21	2685	-42.35	20230206	1300	19.08	20230517	2685	-42.35	20230206	1020	51.76	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
88	20231017	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1541	32	2	2.12	135957517	89276	26.94	1510	1545	1500	1961	1057	1509	1522.89	0.91	37888	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	742	-8.96	2.71	12	0.19	-172.00	569.00	2685	20230206	-42.61	991	20221013	55.50	2685	-42.61	20230206	1300	18.54	20230517	2685	-42.61	20230206	1020	51.08	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
89	20231017	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1538	29	2	1.92	16988641	11144	3.36	1510	1545	1510	1961	1057	1509	1524.47	0.91	6248	1606	1557	1516	1467	1426	1537	1447	48	452	100	930	1	1	48155200	741	-8.94	2.70	12	0.02	-172.00	569.00	2685	20230206	-42.72	991	20221013	55.20	2685	-42.72	20230206	1300	18.31	20230517	2685	-42.72	20230206	1020	50.78	20221017	1.93	N	336060	100	48 억	439286	N	N	N	N
90	20231016	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1509	-56	5	-3.58	495900727	330547	120.09	1565	1565	1475	2030	1096	1565	1500.23	1.02	-53594	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	727	-8.77	2.65	12	0.69	-172.00	569.00	2685	20230206	-43.80	991	20221013	52.27	2685	-43.80	20230206	1300	16.08	20230517	2685	-43.80	20230206	1020	47.94	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
91	20231016	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	-66	5	-4.22	472121429	314752	114.35	1565	1565	1475	2030	1096	1565	1499.98	1.02	-53930	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	722	-8.72	2.63	12	0.65	-172.00	569.00	2685	20230206	-44.17	991	20221013	51.26	2685	-44.17	20230206	1300	15.31	20230517	2685	-44.17	20230206	1020	46.96	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
92	20231016	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1495	-70	5	-4.47	376225915	250303	90.93	1565	1565	1479	2030	1096	1565	1503.08	1.02	-66805	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	720	-8.69	2.63	12	0.52	-172.00	569.00	2685	20230206	-44.32	991	20221013	50.86	2685	-44.32	20230206	1300	15.00	20230517	2685	-44.32	20230206	1020	46.57	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
93	20231016	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	-66	5	-4.22	349135628	232260	84.38	1565	1565	1479	2030	1096	1565	1503.21	1.02	-65429	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	722	-8.72	2.63	12	0.48	-172.00	569.00	2685	20230206	-44.17	991	20221013	51.26	2685	-44.17	20230206	1300	15.31	20230517	2685	-44.17	20230206	1020	46.96	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
94	20231016	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	-72	5	-4.60	280151288	185821	67.51	1565	1565	1481	2030	1096	1565	1507.64	1.02	-58572	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	719	-8.68	2.62	12	0.39	-172.00	569.00	2685	20230206	-44.39	991	20221013	50.66	2685	-44.39	20230206	1300	14.85	20230517	2685	-44.39	20230206	1020	46.37	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
95	20231016	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1488	-77	5	-4.92	241247256	159809	58.06	1565	1565	1481	2030	1096	1565	1509.60	1.02	-50060	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	717	-8.65	2.62	12	0.33	-172.00	569.00	2685	20230206	-44.58	991	20221013	50.15	2685	-44.58	20230206	1300	14.46	20230517	2685	-44.58	20230206	1020	45.88	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
96	20231016	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1507	-58	5	-3.71	114716473	75413	27.40	1565	1565	1505	2030	1096	1565	1521.18	1.02	-20567	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	726	-8.76	2.65	12	0.16	-172.00	569.00	2685	20230206	-43.87	991	20221013	52.07	2685	-43.87	20230206	1300	15.92	20230517	2685	-43.87	20230206	1020	47.75	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
97	20231016	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	-28	5	-1.79	20252823	13128	4.77	1565	1565	1530	2030	1096	1565	1542.72	1.02	-6863	1677	1621	1588	1532	1499	1604	1515	48	465	100	970	1	1	48155200	740	-8.94	2.70	12	0.03	-172.00	569.00	2685	20230206	-42.76	991	20221013	55.10	2685	-42.76	20230206	1300	18.23	20230517	2685	-42.76	20230206	1020	50.69	20221017	1.97	N	336060	100	48 억	492839	N	N	N	N
98	20231012	161013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1630	48	2	3.03	291843151	179101	51.55	1594	1644	1594	2055	1108	1582	1629.49	1.11	29220	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	785	-9.48	2.86	12	0.37	-172.00	569.00	2685	20230206	-39.29	991	20221013	64.48	2685	-39.29	20230206	1300	25.38	20230517	2685	-39.29	20230206	991	64.48	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
99	20231012	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1628	46	2	2.91	271874557	166811	48.02	1594	1644	1594	2055	1108	1582	1629.84	1.11	28767	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	784	-9.47	2.86	12	0.35	-172.00	569.00	2685	20230206	-39.37	991	20221013	64.28	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	991	64.28	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
100	20231012	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	42	2	2.65	205435985	125937	36.25	1594	1644	1594	2055	1108	1582	1631.26	1.11	37063	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	782	-9.44	2.85	12	0.26	-172.00	569.00	2685	20230206	-39.52	991	20221013	63.87	2685	-39.52	20230206	1300	24.92	20230517	2685	-39.52	20230206	991	63.87	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
101	20231012	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	45	2	2.84	181631589	111296	32.04	1594	1644	1594	2055	1108	1582	1631.97	1.11	38344	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	783	-9.46	2.86	12	0.23	-172.00	569.00	2685	20230206	-39.40	991	20221013	64.18	2685	-39.40	20230206	1300	25.15	20230517	2685	-39.40	20230206	991	64.18	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
102	20231012	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	61	2	3.86	159455692	97699	28.12	1594	1644	1594	2055	1108	1582	1632.11	1.11	38564	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	791	-9.55	2.89	12	0.20	-172.00	569.00	2685	20230206	-38.81	991	20221013	65.79	2685	-38.81	20230206	1300	26.38	20230517	2685	-38.81	20230206	991	65.79	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
103	20231012	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1643	61	2	3.86	138828968	85134	24.51	1594	1644	1594	2055	1108	1582	1630.71	1.11	39860	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	791	-9.55	2.89	12	0.18	-172.00	569.00	2685	20230206	-38.81	991	20221013	65.79	2685	-38.81	20230206	1300	26.38	20230517	2685	-38.81	20230206	991	65.79	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
104	20231012	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1635	53	2	3.35	102855294	63172	18.18	1594	1640	1594	2055	1108	1582	1628.18	1.11	31492	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	787	-9.51	2.87	12	0.13	-172.00	569.00	2685	20230206	-39.11	991	20221013	64.98	2685	-39.11	20230206	1300	25.77	20230517	2685	-39.11	20230206	991	64.98	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
105	20231012	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	38	2	2.40	4765050	2975	0.86	1594	1620	1594	2055	1108	1582	1601.70	1.11	589	1692	1636	1586	1530	1480	1665	1559	48	473	100	980	1	1	48155200	780	-9.42	2.85	12	0.01	-172.00	569.00	2685	20230206	-39.66	991	20221013	63.47	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	991	63.47	20221013	1.97	N	336060	100	48 억	532640	N	N	N	N
106	20231011	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1582	62	2	4.08	550385541	344195	109.66	1536	1642	1536	1976	1064	1520	1599.05	0.81	148426	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	762	-9.20	2.78	12	0.71	-172.00	569.00	2685	20230206	-41.08	991	20221013	59.64	2685	-41.08	20230206	1300	21.69	20230517	2685	-41.08	20230206	991	59.64	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
107	20231011	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1574	54	2	3.55	536796834	335618	106.93	1536	1642	1536	1976	1064	1520	1599.43	0.81	145439	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	758	-9.15	2.77	12	0.70	-172.00	569.00	2685	20230206	-41.38	991	20221013	58.83	2685	-41.38	20230206	1300	21.08	20230517	2685	-41.38	20230206	991	58.83	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
108	20231011	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1599	79	2	5.20	446589256	278840	88.84	1536	1642	1536	1976	1064	1520	1601.60	0.81	117651	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	770	-9.30	2.81	12	0.58	-172.00	569.00	2685	20230206	-40.45	991	20221013	61.35	2685	-40.45	20230206	1300	23.00	20230517	2685	-40.45	20230206	991	61.35	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
109	20231011	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	85	2	5.59	408018511	254623	81.13	1536	1642	1536	1976	1064	1520	1602.44	0.81	111518	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	773	-9.33	2.82	12	0.53	-172.00	569.00	2685	20230206	-40.22	991	20221013	61.96	2685	-40.22	20230206	1300	23.46	20230517	2685	-40.22	20230206	991	61.96	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
110	20231011	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1591	71	2	4.67	381445268	238002	75.83	1536	1642	1536	1976	1064	1520	1602.70	0.81	104260	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	766	-9.25	2.80	12	0.49	-172.00	569.00	2685	20230206	-40.74	991	20221013	60.54	2685	-40.74	20230206	1300	22.38	20230517	2685	-40.74	20230206	991	60.54	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
111	20231011	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	98	2	6.45	313171773	195248	62.21	1536	1642	1536	1976	1064	1520	1603.97	0.81	76813	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	779	-9.41	2.84	12	0.41	-172.00	569.00	2685	20230206	-39.74	991	20221013	63.27	2685	-39.74	20230206	1300	24.46	20230517	2685	-39.74	20230206	991	63.27	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
112	20231011	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	85	2	5.59	109739057	68818	21.93	1536	1622	1536	1976	1064	1520	1594.63	0.81	38316	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	773	-9.33	2.82	12	0.14	-172.00	569.00	2685	20230206	-40.22	991	20221013	61.96	2685	-40.22	20230206	1300	23.46	20230517	2685	-40.22	20230206	991	61.96	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
113	20231011	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1574	54	2	3.55	5520788	3541	1.13	1536	1579	1536	1976	1064	1520	1559.10	0.81	-1347	1826	1672	1596	1442	1366	1635	1405	48	456	100	940	1	1	48155200	758	-9.15	2.77	12	0.01	-172.00	569.00	2685	20230206	-41.38	991	20221013	58.83	2685	-41.38	20230206	1300	21.08	20230517	2685	-41.38	20230206	991	58.83	20221013	1.98	N	336060	100	48 억	389400	N	N	N	N
114	20231010	161557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1520	-89	5	-5.53	502488766	311606	136.09	1750	1750	1520	2090	1127	1609	1614.30	1.03	-106041	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	732	-8.84	2.67	12	0.65	-172.00	569.00	2685	20230206	-43.39	991	20221013	53.38	2685	-43.39	20230206	1300	16.92	20230517	2685	-43.39	20230206	991	53.38	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
115	20231010	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-64	5	-3.98	456588735	281547	122.96	1750	1750	1532	2090	1127	1609	1621.71	1.03	-107176	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	744	-8.98	2.72	12	0.58	-172.00	569.00	2685	20230206	-42.46	991	20221013	55.90	2685	-42.46	20230206	1300	18.85	20230517	2685	-42.46	20230206	991	55.90	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
116	20231010	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1569	-40	5	-2.49	367769979	224386	98.00	1750	1750	1555	2090	1127	1609	1639.01	1.03	-91919	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	756	-9.12	2.76	12	0.47	-172.00	569.00	2685	20230206	-41.56	991	20221013	58.32	2685	-41.56	20230206	1300	20.69	20230517	2685	-41.56	20230206	991	58.32	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
117	20231010	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1597	-12	5	-0.75	315892014	191433	83.60	1750	1750	1585	2090	1127	1609	1650.14	1.03	-87115	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	769	-9.28	2.81	12	0.40	-172.00	569.00	2685	20230206	-40.52	991	20221013	61.15	2685	-40.52	20230206	1300	22.85	20230517	2685	-40.52	20230206	991	61.15	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
118	20231010	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1619	10	2	0.62	273637103	165052	72.08	1750	1750	1585	2090	1127	1609	1657.88	1.03	-74913	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	780	-9.41	2.85	12	0.34	-172.00	569.00	2685	20230206	-39.70	991	20221013	63.37	2685	-39.70	20230206	1300	24.54	20230517	2685	-39.70	20230206	991	63.37	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
119	20231010	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	16	2	0.99	239191826	143750	62.78	1750	1750	1585	2090	1127	1609	1663.94	1.03	-59620	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	783	-9.45	2.86	12	0.30	-172.00	569.00	2685	20230206	-39.48	991	20221013	63.98	2685	-39.48	20230206	1300	25.00	20230517	2685	-39.48	20230206	991	63.98	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
120	20231010	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	7	2	0.44	218206740	130827	57.14	1750	1750	1585	2090	1127	1609	1667.90	1.03	-59070	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	778	-9.40	2.84	12	0.27	-172.00	569.00	2685	20230206	-39.81	991	20221013	63.07	2685	-39.81	20230206	1300	24.31	20230517	2685	-39.81	20230206	991	63.07	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
121	20231010	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	28	2	1.74	121130728	71526	31.24	1750	1750	1585	2090	1127	1609	1693.52	1.03	-26234	1691	1650	1589	1548	1487	1670	1568	48	481	100	990	1	1	48155200	788	-9.52	2.88	12	0.15	-172.00	569.00	2685	20230206	-39.03	991	20221013	65.19	2685	-39.03	20230206	1300	25.92	20230517	2685	-39.03	20230206	991	65.19	20221013	2.03	N	336060	100	48 억	496436	N	N	N	N
122	20231006	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	63	2	4.08	364030238	227550	109.49	1528	1630	1528	2005	1083	1546	1599.78	0.86	80727	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	775	-9.35	2.83	12	0.47	-172.00	569.00	2685	20230206	-40.07	991	20221013	62.36	2685	-40.07	20230206	1300	23.77	20230517	2685	-40.07	20230206	991	62.36	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
123	20231006	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	70	2	4.53	351299693	219639	105.68	1528	1630	1528	2005	1083	1546	1599.45	0.86	81670	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	778	-9.40	2.84	12	0.46	-172.00	569.00	2685	20230206	-39.81	991	20221013	63.07	2685	-39.81	20230206	1300	24.31	20230517	2685	-39.81	20230206	991	63.07	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
124	20231006	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	64	2	4.14	323573189	202352	97.36	1528	1630	1528	2005	1083	1546	1599.07	0.86	79014	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	775	-9.36	2.83	12	0.42	-172.00	569.00	2685	20230206	-40.04	991	20221013	62.46	2685	-40.04	20230206	1300	23.85	20230517	2685	-40.04	20230206	991	62.46	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
125	20231006	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	70	2	4.53	289209890	181094	87.13	1528	1630	1528	2005	1083	1546	1597.02	0.86	73151	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	778	-9.40	2.84	12	0.38	-172.00	569.00	2685	20230206	-39.81	991	20221013	63.07	2685	-39.81	20230206	1300	24.31	20230517	2685	-39.81	20230206	991	63.07	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
126	20231006	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1602	56	2	3.62	252410512	158225	76.13	1528	1630	1528	2005	1083	1546	1595.27	0.86	57056	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	771	-9.31	2.82	12	0.33	-172.00	569.00	2685	20230206	-40.34	991	20221013	61.65	2685	-40.34	20230206	1300	23.23	20230517	2685	-40.34	20230206	991	61.65	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
127	20231006	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	66	2	4.27	192664217	120941	58.19	1528	1630	1528	2005	1083	1546	1593.05	0.86	35424	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	776	-9.37	2.83	12	0.25	-172.00	569.00	2685	20230206	-39.96	991	20221013	62.66	2685	-39.96	20230206	1300	24.00	20230517	2685	-39.96	20230206	991	62.66	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
128	20231006	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	69	2	4.46	152732136	96172	46.27	1528	1630	1528	2005	1083	1546	1588.12	0.86	21023	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	778	-9.39	2.84	12	0.20	-172.00	569.00	2685	20230206	-39.85	991	20221013	62.97	2685	-39.85	20230206	1300	24.23	20230517	2685	-39.85	20230206	991	62.97	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N
129	20231006	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1566	20	2	1.29	23326555	15099	7.26	1528	1572	1528	2005	1083	1546	1544.91	0.86	7888	1613	1579	1562	1528	1511	1571	1520	48	459	100	950	1	1	48155200	754	-9.10	2.75	12	0.03	-172.00	569.00	2685	20230206	-41.68	991	20221013	58.02	2685	-41.68	20230206	1300	20.46	20230517	2685	-41.68	20230206	991	58.02	20221013	2.00	N	336060	100	48 억	415709	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History