KissMeData/197140/price/prices-20231101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	300	2	5.88	1102874510	205507	238.03	5100	5550	5060	6630	3570	5100	5366.53	4.83	6865	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	517	54.00	1.13	12	2.14	100.00	4793.00	6740	20230915	-19.88	3600	20221129	50.00	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3700	45.95	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
3	20231130	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	330	2	6.47	1082680260	201770	233.70	5100	5550	5060	6630	3570	5100	5365.91	4.83	6632	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	520	54.30	1.13	12	2.11	100.00	4793.00	6740	20230915	-19.44	3600	20221129	50.83	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3700	46.76	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
4	20231130	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	330	2	6.47	1001567070	186755	216.31	5100	5550	5060	6630	3570	5100	5363.00	4.83	6506	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	520	54.30	1.13	12	1.95	100.00	4793.00	6740	20230915	-19.44	3600	20221129	50.83	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3700	46.76	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
5	20231130	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	320	2	6.27	830684110	155620	180.25	5100	5500	5060	6630	3570	5100	5337.90	4.83	1573	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	519	54.20	1.13	12	1.62	100.00	4793.00	6740	20230915	-19.58	3600	20221129	50.56	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3700	46.49	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
6	20231130	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	270	2	5.29	757285600	141929	164.39	5100	5500	5060	6630	3570	5100	5335.67	4.83	2786	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	514	53.70	1.12	12	1.48	100.00	4793.00	6740	20230915	-20.33	3600	20221129	49.17	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3700	45.14	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
7	20231130	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	250	2	4.90	389253270	74029	85.74	5100	5350	5060	6630	3570	5100	5258.12	4.83	6880	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	513	53.50	1.12	12	0.77	100.00	4793.00	6740	20230915	-20.62	3600	20221129	48.61	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3700	44.59	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
8	20231130	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	140	2	2.75	292137590	55693	64.51	5100	5330	5060	6630	3570	5100	5245.50	4.83	7609	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	502	52.40	1.09	12	0.58	100.00	4793.00	6740	20230915	-22.26	3600	20221129	45.56	6740	-22.26	20230915	3700	41.62	20230103	6740	-22.26	20230915	3700	41.62	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
9	20231130	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	190	2	3.73	67115570	12924	14.97	5100	5300	5060	6630	3570	5100	5193.10	4.83	4578	5353	5226	5123	4996	4893	5290	5060	48	1530	500	3360	10	1	9580854	507	52.90	1.10	12	0.13	100.00	4793.00	6740	20230915	-21.51	3600	20221129	46.94	6740	-21.51	20230915	3700	42.97	20230103	6740	-21.51	20230915	3700	42.97	20230103	3.93	N	197140	500	47 억	463090	N	N	N	N
10	20231129	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	10	2	0.20	441840940	86294	100.73	5020	5250	5020	6610	3570	5090	5120.18	4.80	2932	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	489	51.00	1.06	12	0.90	100.00	4793.00	6740	20230915	-24.33	3550	20221125	43.66	6740	-24.33	20230915	3700	37.84	20230103	6740	-24.33	20230915	3600	41.67	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
11	20231129	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	30	2	0.59	408747210	79809	93.16	5020	5250	5020	6610	3570	5090	5121.57	4.80	1110	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	491	51.20	1.07	12	0.83	100.00	4793.00	6740	20230915	-24.04	3550	20221125	44.23	6740	-24.04	20230915	3700	38.38	20230103	6740	-24.04	20230915	3600	42.22	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
12	20231129	140954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	60	2	1.18	314003260	61238	71.48	5020	5250	5020	6610	3570	5090	5127.59	4.80	2165	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	493	51.50	1.07	12	0.64	100.00	4793.00	6740	20230915	-23.59	3550	20221125	45.07	6740	-23.59	20230915	3700	39.19	20230103	6740	-23.59	20230915	3600	43.06	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
13	20231129	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	70	2	1.38	280270550	54672	63.82	5020	5250	5020	6610	3570	5090	5126.40	4.80	1875	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	494	51.60	1.08	12	0.57	100.00	4793.00	6740	20230915	-23.44	3550	20221125	45.35	6740	-23.44	20230915	3700	39.46	20230103	6740	-23.44	20230915	3600	43.33	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
14	20231129	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	60	2	1.18	254084130	49570	57.86	5020	5250	5020	6610	3570	5090	5125.76	4.80	2172	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	493	51.50	1.07	12	0.52	100.00	4793.00	6740	20230915	-23.59	3550	20221125	45.07	6740	-23.59	20230915	3700	39.19	20230103	6740	-23.59	20230915	3600	43.06	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
15	20231129	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	40	2	0.79	202440000	39526	46.14	5020	5250	5020	6610	3570	5090	5121.69	4.80	2022	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	491	51.30	1.07	12	0.41	100.00	4793.00	6740	20230915	-23.89	3550	20221125	44.51	6740	-23.89	20230915	3700	38.65	20230103	6740	-23.89	20230915	3600	42.50	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
16	20231129	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	120	2	2.36	153800760	30098	35.13	5020	5250	5020	6610	3570	5090	5110.00	4.80	2167	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	499	52.10	1.09	12	0.31	100.00	4793.00	6740	20230915	-22.70	3550	20221125	46.76	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3600	44.72	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
17	20231129	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	30	2	0.59	47310230	9405	10.98	5020	5120	5020	6610	3570	5090	5030.33	4.80	984	5356	5222	5156	5022	4956	5190	4990	48	1520	500	3350	10	1	9580854	491	51.20	1.07	12	0.10	100.00	4793.00	6740	20230915	-24.04	3550	20221125	44.23	6740	-24.04	20230915	3700	38.38	20230103	6740	-24.04	20230915	3600	42.22	20221129	3.91	N	197140	500	47 억	460116	N	N	N	N
18	20231128	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-110	5	-2.12	434498240	84365	48.57	5200	5290	5090	6760	3640	5200	5150.29	4.72	8342	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	488	50.90	1.06	12	0.88	100.00	4793.00	6740	20230915	-24.48	3550	20221125	43.38	6740	-24.48	20230915	3700	37.57	20230103	6740	-24.48	20230915	3600	41.39	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
19	20231128	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-90	5	-1.73	394918350	76629	44.12	5200	5290	5090	6760	3640	5200	5153.64	4.72	6845	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	490	51.10	1.07	12	0.80	100.00	4793.00	6740	20230915	-24.18	3550	20221125	43.94	6740	-24.18	20230915	3700	38.11	20230103	6740	-24.18	20230915	3600	41.94	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
20	20231128	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-60	5	-1.15	311322280	60247	34.68	5200	5290	5120	6760	3640	5200	5167.43	4.72	4443	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	492	51.40	1.07	12	0.63	100.00	4793.00	6740	20230915	-23.74	3550	20221125	44.79	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3600	42.78	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
21	20231128	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-20	5	-0.38	249526320	48231	27.77	5200	5290	5120	6760	3640	5200	5173.57	4.72	4358	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	496	51.80	1.08	12	0.50	100.00	4793.00	6740	20230915	-23.15	3550	20221125	45.92	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3600	43.89	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
22	20231128	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-20	5	-0.38	199401600	38508	22.17	5200	5290	5120	6760	3640	5200	5178.19	4.72	4216	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	496	51.80	1.08	12	0.40	100.00	4793.00	6740	20230915	-23.15	3550	20221125	45.92	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3600	43.89	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
23	20231128	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	0	3	0.00	158193090	30525	17.57	5200	5290	5120	6760	3640	5200	5182.41	4.72	3603	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	498	52.00	1.08	12	0.32	100.00	4793.00	6740	20230915	-22.85	3550	20221125	46.48	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3600	44.44	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
24	20231128	100945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-40	5	-0.77	146214460	28216	16.24	5200	5290	5120	6760	3640	5200	5181.97	4.72	3404	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	494	51.60	1.08	12	0.29	100.00	4793.00	6740	20230915	-23.44	3550	20221125	45.35	6740	-23.44	20230915	3700	39.46	20230103	6740	-23.44	20230915	3600	43.33	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
25	20231128	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	30	2	0.58	31286760	6007	3.46	5200	5270	5180	6760	3640	5200	5208.38	4.72	938	5600	5400	5270	5070	4940	5335	5005	48	1560	500	3430	10	1	9580854	501	52.30	1.09	12	0.06	100.00	4793.00	6740	20230915	-22.40	3550	20221125	47.32	6740	-22.40	20230915	3700	41.35	20230103	6740	-22.40	20230915	3600	45.28	20221129	4.02	N	197140	500	47 억	451762	N	N	N	N
26	20231127	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-230	5	-4.24	894690080	171052	153.90	5470	5470	5140	7050	3810	5430	5230.53	4.70	1536	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	498	52.00	1.08	12	1.79	100.00	4793.00	6740	20230915	-22.85	3550	20221125	46.48	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3600	44.44	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
27	20231127	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-260	5	-4.79	865027130	165347	148.77	5470	5470	5140	7050	3810	5430	5231.41	4.70	1845	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	495	51.70	1.08	12	1.73	100.00	4793.00	6740	20230915	-23.29	3550	20221125	45.63	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3600	43.61	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
28	20231127	140947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-250	5	-4.60	812430320	155169	139.61	5470	5470	5140	7050	3810	5430	5235.60	4.70	4314	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	496	51.80	1.08	12	1.62	100.00	4793.00	6740	20230915	-23.15	3550	20221125	45.92	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3600	43.89	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
29	20231127	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-240	5	-4.42	697987260	132996	119.66	5470	5470	5140	7050	3810	5430	5247.99	4.70	4217	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	497	51.90	1.08	12	1.39	100.00	4793.00	6740	20230915	-23.00	3550	20221125	46.20	6740	-23.00	20230915	3700	40.27	20230103	6740	-23.00	20230915	3600	44.17	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
30	20231127	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-240	5	-4.42	662454820	126148	113.50	5470	5470	5140	7050	3810	5430	5251.21	4.70	4247	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	497	51.90	1.08	12	1.32	100.00	4793.00	6740	20230915	-23.00	3550	20221125	46.20	6740	-23.00	20230915	3700	40.27	20230103	6740	-23.00	20230915	3600	44.17	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
31	20231127	110937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-200	5	-3.68	596059430	113365	102.00	5470	5470	5140	7050	3810	5430	5257.66	4.70	3470	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	501	52.30	1.09	12	1.18	100.00	4793.00	6740	20230915	-22.40	3550	20221125	47.32	6740	-22.40	20230915	3700	41.35	20230103	6740	-22.40	20230915	3600	45.28	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
32	20231127	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	-190	5	-3.50	541977060	103005	92.68	5470	5470	5140	7050	3810	5430	5261.42	4.70	1875	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	502	52.40	1.09	12	1.08	100.00	4793.00	6740	20230915	-22.26	3550	20221125	47.61	6740	-22.26	20230915	3700	41.62	20230103	6740	-22.26	20230915	3600	45.56	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
33	20231127	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-40	5	-0.74	50306440	9311	8.38	5470	5470	5330	7050	3810	5430	5402.48	4.70	-3601	5656	5542	5436	5322	5216	5490	5270	48	1620	500	3580	10	1	9580854	516	53.90	1.12	12	0.10	100.00	4793.00	6740	20230915	-20.03	3550	20221125	51.83	6740	-20.03	20230915	3700	45.68	20230103	6740	-20.03	20230915	3600	49.72	20221129	3.99	N	197140	500	47 억	449972	N	N	N	N
34	20231124	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-40	5	-0.73	600391880	110455	48.45	5480	5550	5330	7110	3830	5470	5435.53	4.47	21824	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	520	54.30	1.13	12	1.15	100.00	4793.00	6740	20230915	-19.44	3530	20221122	53.82	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3550	52.96	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
35	20231124	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-60	5	-1.10	569048630	104647	45.90	5480	5550	5330	7110	3830	5470	5437.70	4.47	21441	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	518	54.10	1.13	12	1.09	100.00	4793.00	6740	20230915	-19.73	3530	20221122	53.26	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3550	52.39	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
36	20231124	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-40	5	-0.73	524120020	96345	42.26	5480	5550	5330	7110	3830	5470	5439.94	4.47	22798	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	520	54.30	1.13	12	1.01	100.00	4793.00	6740	20230915	-19.44	3530	20221122	53.82	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3550	52.96	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
37	20231124	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	0	3	0.00	466161820	85643	37.56	5480	5550	5330	7110	3830	5470	5442.99	4.47	21900	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	524	54.70	1.14	12	0.89	100.00	4793.00	6740	20230915	-18.84	3530	20221122	54.96	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3550	54.08	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
38	20231124	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	40	2	0.73	382948230	70391	30.87	5480	5550	5330	7110	3830	5470	5440.17	4.47	16839	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	528	55.10	1.15	12	0.73	100.00	4793.00	6740	20230915	-18.25	3530	20221122	56.09	6740	-18.25	20230915	3700	48.92	20230103	6740	-18.25	20230915	3550	55.21	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
39	20231124	110938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	0	3	0.00	341881270	62947	27.61	5480	5550	5330	7110	3830	5470	5431.07	4.47	13739	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	524	54.70	1.14	12	0.66	100.00	4793.00	6740	20230915	-18.84	3530	20221122	54.96	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3550	54.08	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
40	20231124	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-80	5	-1.46	250066460	46153	20.24	5480	5550	5330	7110	3830	5470	5417.86	4.47	7411	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	516	53.90	1.12	12	0.48	100.00	4793.00	6740	20230915	-20.03	3530	20221122	52.69	6740	-20.03	20230915	3700	45.68	20230103	6740	-20.03	20230915	3550	51.83	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
41	20231124	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-20	5	-0.37	65840960	11987	5.26	5480	5550	5450	7110	3830	5470	5493.29	4.47	-4273	5963	5716	5513	5266	5063	5615	5165	48	1640	500	3610	10	1	9580854	522	54.50	1.14	12	0.13	100.00	4793.00	6740	20230915	-19.14	3530	20221122	54.39	6740	-19.14	20230915	3700	47.30	20230103	6740	-19.14	20230915	3550	53.52	20221125	3.88	N	197140	500	47 억	428189	N	N	N	N
42	20231123	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-260	5	-4.54	1259846470	226211	65.45	5710	5760	5310	7440	4020	5730	5569.28	4.52	-1920	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	524	54.70	1.14	12	2.36	100.00	4793.00	6740	20230915	-18.84	3530	20221122	54.96	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3550	54.08	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
43	20231123	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-240	5	-4.19	1204301820	216060	62.51	5710	5760	5310	7440	4020	5730	5573.84	4.52	2198	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	526	54.90	1.15	12	2.26	100.00	4793.00	6740	20230915	-18.55	3530	20221122	55.52	6740	-18.55	20230915	3700	48.38	20230103	6740	-18.55	20230915	3550	54.65	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
44	20231123	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-160	5	-2.79	719230100	127350	36.85	5710	5760	5570	7440	4020	5730	5647.59	4.52	-2929	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	534	55.70	1.16	12	1.33	100.00	4793.00	6740	20230915	-17.36	3530	20221122	57.79	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3550	56.90	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
45	20231123	130952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-80	5	-1.40	614861920	108687	31.45	5710	5760	5580	7440	4020	5730	5657.10	4.52	-2891	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	541	56.50	1.18	12	1.13	100.00	4793.00	6740	20230915	-16.17	3530	20221122	60.06	6740	-16.17	20230915	3700	52.70	20230103	6740	-16.17	20230915	3550	59.15	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
46	20231123	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	-90	5	-1.57	492608280	86881	25.14	5710	5760	5580	7440	4020	5730	5669.84	4.52	-1219	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	540	56.40	1.18	12	0.91	100.00	4793.00	6740	20230915	-16.32	3530	20221122	59.77	6740	-16.32	20230915	3700	52.43	20230103	6740	-16.32	20230915	3550	58.87	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
47	20231123	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-10	5	-0.17	372130160	65467	18.94	5710	5760	5580	7440	4020	5730	5684.16	4.52	-3323	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	548	57.20	1.19	12	0.68	100.00	4793.00	6740	20230915	-15.13	3530	20221122	62.04	6740	-15.13	20230915	3700	54.59	20230103	6740	-15.13	20230915	3550	61.13	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
48	20231123	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-20	5	-0.35	318100190	55982	16.20	5710	5760	5580	7440	4020	5730	5682.09	4.52	-1998	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	547	57.10	1.19	12	0.58	100.00	4793.00	6740	20230915	-15.28	3530	20221122	61.76	6740	-15.28	20230915	3700	54.32	20230103	6740	-15.28	20230915	3550	60.85	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
49	20231123	090937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-20	5	-0.35	93921210	16617	4.81	5710	5720	5580	7440	4020	5730	5651.56	4.52	1011	6070	5900	5710	5540	5350	5985	5625	48	1710	500	3780	10	1	9580854	547	57.10	1.19	12	0.17	100.00	4793.00	6740	20230915	-15.28	3530	20221122	61.76	6740	-15.28	20230915	3700	54.32	20230103	6740	-15.28	20230915	3550	60.85	20221125	3.97	N	197140	500	47 억	433262	N	N	N	N
50	20231122	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	120	2	2.14	1968298130	342590	113.12	5520	5880	5520	7290	3930	5610	5745.48	4.65	-14324	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	549	57.30	1.20	12	3.58	100.00	4793.00	6740	20230915	-14.99	3530	20221122	62.32	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3530	62.32	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
51	20231122	150919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	110	2	1.96	1908005440	332042	109.64	5520	5880	5520	7290	3930	5610	5746.41	4.65	-15526	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	548	57.20	1.19	12	3.47	100.00	4793.00	6740	20230915	-15.13	3530	20221122	62.04	6740	-15.13	20230915	3700	54.59	20230103	6740	-15.13	20230915	3530	62.04	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
52	20231122	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	180	2	3.21	1702271210	296186	97.80	5520	5880	5520	7290	3930	5610	5747.46	4.65	-15343	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	555	57.90	1.21	12	3.09	100.00	4793.00	6740	20230915	-14.09	3530	20221122	64.02	6740	-14.09	20230915	3700	56.49	20230103	6740	-14.09	20230915	3530	64.02	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
53	20231122	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	210	2	3.74	1378823230	240734	79.49	5520	5860	5520	7290	3930	5610	5727.74	4.65	-10423	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	558	58.20	1.21	12	2.51	100.00	4793.00	6740	20230915	-13.65	3530	20221122	64.87	6740	-13.65	20230915	3700	57.30	20230103	6740	-13.65	20230915	3530	64.87	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
54	20231122	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	30	2	0.53	933107550	163831	54.10	5520	5820	5520	7290	3930	5610	5695.72	4.65	6017	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	540	56.40	1.18	12	1.71	100.00	4793.00	6740	20230915	-16.32	3530	20221122	59.77	6740	-16.32	20230915	3700	52.43	20230103	6740	-16.32	20230915	3530	59.77	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
55	20231122	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	150	2	2.67	866126370	152035	50.20	5520	5820	5520	7290	3930	5610	5697.08	4.65	5589	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	552	57.60	1.20	12	1.59	100.00	4793.00	6740	20230915	-14.54	3530	20221122	63.17	6740	-14.54	20230915	3700	55.68	20230103	6740	-14.54	20230915	3530	63.17	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
56	20231122	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-10	5	-0.18	682747800	119709	39.53	5520	5820	5520	7290	3930	5610	5703.66	4.65	9527	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	537	56.00	1.17	12	1.25	100.00	4793.00	6740	20230915	-16.91	3530	20221122	58.64	6740	-16.91	20230915	3700	51.35	20230103	6740	-16.91	20230915	3530	58.64	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
57	20231122	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	170	2	3.03	178054230	31438	10.38	5520	5790	5520	7290	3930	5610	5664.24	4.65	9538	6070	5840	5720	5490	5370	5780	5430	48	1680	500	3700	10	1	9580854	554	57.80	1.21	12	0.33	100.00	4793.00	6740	20230915	-14.24	3530	20221122	63.74	6740	-14.24	20230915	3700	56.22	20230103	6740	-14.24	20230915	3530	63.74	20221122	4.63	N	197140	500	47 억	445979	N	N	N	N
58	20231121	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-180	5	-3.11	1698098160	295989	26.89	5850	5950	5600	7520	4060	5790	5737.60	4.84	-15766	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	537	56.10	1.17	12	3.09	100.00	4793.00	6740	20230915	-16.77	3530	20221122	58.92	6740	-16.77	20230915	3700	51.62	20230103	6740	-16.77	20230915	3530	58.92	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
59	20231121	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-160	5	-2.76	1624857980	282950	25.71	5850	5950	5600	7520	4060	5790	5742.56	4.84	-16393	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	539	56.30	1.17	12	2.95	100.00	4793.00	6740	20230915	-16.47	3530	20221122	59.49	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3530	59.49	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
60	20231121	140903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-50	5	-0.86	1521957640	264741	24.05	5850	5950	5600	7520	4060	5790	5748.86	4.84	-15432	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	550	57.40	1.20	12	2.76	100.00	4793.00	6740	20230915	-14.84	3530	20221122	62.61	6740	-14.84	20230915	3700	55.14	20230103	6740	-14.84	20230915	3530	62.61	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
61	20231121	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	-60	5	-1.04	1345286170	233538	21.22	5850	5950	5600	7520	4060	5790	5760.46	4.84	-7212	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	549	57.30	1.20	12	2.44	100.00	4793.00	6740	20230915	-14.99	3530	20221122	62.32	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3530	62.32	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
62	20231121	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-50	5	-0.86	1182237430	204974	18.62	5850	5950	5600	7520	4060	5790	5767.74	4.84	-7401	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	550	57.40	1.20	12	2.14	100.00	4793.00	6740	20230915	-14.84	3530	20221122	62.61	6740	-14.84	20230915	3700	55.14	20230103	6740	-14.84	20230915	3530	62.61	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
63	20231121	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	20	2	0.35	1053239550	182621	16.59	5850	5950	5600	7520	4060	5790	5767.35	4.84	-8189	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	557	58.10	1.21	12	1.91	100.00	4793.00	6740	20230915	-13.80	3530	20221122	64.59	6740	-13.80	20230915	3700	57.03	20230103	6740	-13.80	20230915	3530	64.59	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
64	20231121	100831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5830	40	2	0.69	846096380	147144	13.37	5850	5950	5600	7520	4060	5790	5750.12	4.84	-6612	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	559	58.30	1.22	12	1.54	100.00	4793.00	6740	20230915	-13.50	3530	20221122	65.16	6740	-13.50	20230915	3700	57.57	20230103	6740	-13.50	20230915	3530	65.16	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
65	20231121	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-110	5	-1.90	290948790	50150	4.56	5850	5950	5670	7520	4060	5790	5801.57	4.84	-15027	6550	6170	5920	5540	5290	6045	5415	48	1730	500	3820	10	1	9580854	544	56.80	1.19	12	0.52	100.00	4793.00	6740	20230915	-15.73	3530	20221122	60.91	6740	-15.73	20230915	3700	53.51	20230103	6740	-15.73	20230915	3530	60.91	20221122	4.80	N	197140	500	47 억	463736	N	N	N	N
66	20231120	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-50	5	-0.86	6578798600	1093861	159.48	6090	6300	5670	7590	4090	5840	6014.36	4.41	21417	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	555	57.90	1.21	12	11.42	100.00	4793.00	6740	20230915	-14.09	3530	20221122	64.02	6740	-14.09	20230915	3700	56.49	20230103	6740	-14.09	20230915	3530	64.02	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
67	20231120	150858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5880	40	2	0.68	6197186800	1027850	149.85	6090	6300	5670	7590	4090	5840	6029.32	4.41	-7890	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	563	58.80	1.23	12	10.73	100.00	4793.00	6740	20230915	-12.76	3530	20221122	66.57	6740	-12.76	20230915	3700	58.92	20230103	6740	-12.76	20230915	3530	66.57	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
68	20231120	140858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-80	5	-1.37	5625383560	928976	135.44	6090	6300	5750	7590	4090	5840	6055.52	4.41	-18082	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	552	57.60	1.20	12	9.70	100.00	4793.00	6740	20230915	-14.54	3530	20221122	63.17	6740	-14.54	20230915	3700	55.68	20230103	6740	-14.54	20230915	3530	63.17	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
69	20231120	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	0	3	0.00	5186251700	853615	124.45	6090	6300	5780	7590	4090	5840	6075.70	4.41	-17740	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	560	58.40	1.22	12	8.91	100.00	4793.00	6740	20230915	-13.35	3530	20221122	65.44	6740	-13.35	20230915	3700	57.84	20230103	6740	-13.35	20230915	3530	65.44	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
70	20231120	120854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	150	2	2.57	4593308300	752654	109.73	6090	6300	5920	7590	4090	5840	6102.90	4.41	-18917	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	574	59.90	1.25	12	7.86	100.00	4793.00	6740	20230915	-11.13	3530	20221122	69.69	6740	-11.13	20230915	3700	61.89	20230103	6740	-11.13	20230915	3530	69.69	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
71	20231120	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	180	2	3.08	4130206740	675548	98.49	6090	6300	5920	7590	4090	5840	6113.96	4.41	-19957	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	577	60.20	1.26	12	7.05	100.00	4793.00	6740	20230915	-10.68	3530	20221122	70.54	6740	-10.68	20230915	3700	62.70	20230103	6740	-10.68	20230915	3530	70.54	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
72	20231120	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	320	2	5.48	3472465520	567256	82.70	6090	6300	5920	7590	4090	5840	6121.63	4.41	-21467	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	590	61.60	1.29	12	5.92	100.00	4793.00	6740	20230915	-8.61	3530	20221122	74.50	6740	-8.61	20230915	3700	66.49	20230103	6740	-8.61	20230915	3530	74.50	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
73	20231120	090857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	160	2	2.74	1157227710	191035	27.85	6090	6250	5920	7590	4090	5840	6057.95	4.41	-46789	6266	6052	5746	5532	5226	5900	5380	48	1750	500	3850	10	1	9580854	575	60.00	1.25	12	1.99	100.00	4793.00	6740	20230915	-10.98	3530	20221122	69.97	6740	-10.98	20230915	3700	62.16	20230103	6740	-10.98	20230915	3530	69.97	20221122	4.30	N	197140	500	47 억	422374	N	N	N	N
74	20231117	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	-190	5	-3.15	3653019550	637419	72.51	5900	5960	5440	7830	4230	6030	5702.66	4.15	-31233	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	560	58.40	1.22	12	6.65	100.00	4793.00	6740	20230915	-13.35	3530	20221122	65.44	6740	-13.35	20230915	3700	57.84	20230103	6740	-13.35	20230915	3530	65.44	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
75	20231117	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	-260	5	-4.31	3566762130	622564	70.82	5900	5960	5440	7830	4230	6030	5699.97	4.15	-30287	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	553	57.70	1.20	12	6.50	100.00	4793.00	6740	20230915	-14.39	3530	20221122	63.46	6740	-14.39	20230915	3700	55.95	20230103	6740	-14.39	20230915	3530	63.46	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
76	20231117	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	-240	5	-3.98	3209707790	560823	63.80	5900	5960	5440	7830	4230	6030	5689.82	4.15	-37522	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	555	57.90	1.21	12	5.85	100.00	4793.00	6740	20230915	-14.09	3530	20221122	64.02	6740	-14.09	20230915	3700	56.49	20230103	6740	-14.09	20230915	3530	64.02	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
77	20231117	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-250	5	-4.15	3085087350	539279	61.34	5900	5960	5440	7830	4230	6030	5685.61	4.15	-36525	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	554	57.80	1.21	12	5.63	100.00	4793.00	6740	20230915	-14.24	3530	20221122	63.74	6740	-14.24	20230915	3700	56.22	20230103	6740	-14.24	20230915	3530	63.74	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
78	20231117	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-310	5	-5.14	2889150480	505129	57.46	5900	5960	5440	7830	4230	6030	5681.67	4.15	-42405	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	548	57.20	1.19	12	5.27	100.00	4793.00	6740	20230915	-15.13	3530	20221122	62.04	6740	-15.13	20230915	3700	54.59	20230103	6740	-15.13	20230915	3530	62.04	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
79	20231117	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-330	5	-5.47	2771144620	484527	55.12	5900	5960	5440	7830	4230	6030	5679.45	4.15	-40945	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	546	57.00	1.19	12	5.06	100.00	4793.00	6740	20230915	-15.43	3530	20221122	61.47	6740	-15.43	20230915	3700	54.05	20230103	6740	-15.43	20230915	3530	61.47	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
80	20231117	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-330	5	-5.47	2376650430	415658	47.28	5900	5960	5440	7830	4230	6030	5670.14	4.15	-53289	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	546	57.00	1.19	12	4.34	100.00	4793.00	6740	20230915	-15.43	3530	20221122	61.47	6740	-15.43	20230915	3700	54.05	20230103	6740	-15.43	20230915	3530	61.47	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
81	20231117	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-350	5	-5.80	1181231880	202837	23.07	5900	5960	5610	7830	4230	6030	5746.65	4.15	-24215	6783	6406	5703	5326	4623	6595	5515	48	1800	500	3970	10	1	9580854	544	56.80	1.19	12	2.12	100.00	4793.00	6740	20230915	-15.73	3530	20221122	60.91	6740	-15.73	20230915	3700	53.51	20230103	6740	-15.73	20230915	3530	60.91	20221122	4.27	N	197140	500	47 억	397969	N	N	N	N
82	20231116	160916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	620	2	12.16	3872767300	701071	767.00	5150	5830	5000	6630	3570	5100	5524.07	4.23	21112	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	548	57.20	1.19	12	7.32	100.00	4793.00	6740	20230915	-15.13	3530	20221122	62.04	6740	-15.13	20230915	3700	54.59	20230103	6740	-15.13	20230915	3530	62.04	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
83	20231116	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	500	2	9.80	3056537600	558184	610.68	5150	5750	5000	6630	3570	5100	5475.86	4.23	12624	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	537	56.00	1.17	12	5.83	100.00	4793.00	6740	20230915	-16.91	3530	20221122	58.64	6740	-16.91	20230915	3700	51.35	20230103	6740	-16.91	20230915	3530	58.64	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
84	20231116	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	300	2	5.88	1399637490	262283	286.95	5150	5560	5000	6630	3570	5100	5336.36	4.23	17389	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	517	54.00	1.13	12	2.74	100.00	4793.00	6740	20230915	-19.88	3530	20221122	52.97	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3530	52.97	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
85	20231116	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	370	2	7.25	867896610	165163	180.70	5150	5470	5000	6630	3570	5100	5254.79	4.23	4201	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	524	54.70	1.14	12	1.72	100.00	4793.00	6740	20230915	-18.84	3530	20221122	54.96	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3530	54.96	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
86	20231116	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	260	2	5.10	596915470	114695	125.48	5150	5360	5000	6630	3570	5100	5204.37	4.23	3820	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	514	53.60	1.12	12	1.20	100.00	4793.00	6740	20230915	-20.47	3530	20221122	51.84	6740	-20.47	20230915	3700	44.86	20230103	6740	-20.47	20230915	3530	51.84	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
87	20231116	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-10	5	-0.20	234333050	45712	50.01	5150	5300	5000	6630	3570	5100	5126.29	4.23	-14072	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	488	50.90	1.06	12	0.48	100.00	4793.00	6740	20230915	-24.48	3530	20221122	44.19	6740	-24.48	20230915	3700	37.57	20230103	6740	-24.48	20230915	3530	44.19	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
88	20231116	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	30	2	0.59	99005200	19147	20.95	5150	5300	5110	6630	3570	5100	5170.80	4.23	-3950	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	491	51.30	1.07	12	0.20	100.00	4793.00	6740	20230915	-23.89	3530	20221122	45.33	6740	-23.89	20230915	3700	38.65	20230103	6740	-23.89	20230915	3530	45.33	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
89	20231116	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	0	3	0.00	0	0	0.00	0	0	0	6630	3570	5100	0.00	4.23	0	5316	5207	5021	4912	4726	5262	4967	48	1530	500	3360	10	1	9580854	489	51.00	1.06	12	0.00	100.00	4793.00	6740	20230915	-24.33	3530	20221122	44.48	6740	-24.33	20230915	3700	37.84	20230103	6740	-24.33	20230915	3530	44.48	20221122	4.32	N	197140	500	47 억	405010	N	N	N	N
90	20231115	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	220	2	4.51	413841390	83218	229.45	4885	5130	4835	6340	3420	4880	4972.31	4.02	19050	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	10	1	9580854	489	51.00	1.06	12	0.87	100.00	4793.00	6740	20230915	-24.33	3530	20221122	44.48	6740	-24.33	20230915	3700	37.84	20230103	6740	-24.33	20230915	3530	44.48	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
91	20231115	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	200	2	4.10	368446710	74322	204.92	4885	5110	4835	6340	3420	4880	4957.44	4.02	19286	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	10	1	9580854	487	50.80	1.06	12	0.78	100.00	4793.00	6740	20230915	-24.63	3530	20221122	43.91	6740	-24.63	20230915	3700	37.30	20230103	6740	-24.63	20230915	3530	43.91	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
92	20231115	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	115	2	2.36	250432865	50915	140.39	4885	5030	4835	6340	3420	4880	4918.65	4.02	10939	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	5	1	9580854	479	49.95	1.04	12	0.53	100.00	4793.00	6740	20230915	-25.89	3530	20221122	41.50	6740	-25.89	20230915	3700	35.00	20230103	6740	-25.89	20230915	3530	41.50	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
93	20231115	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4955	75	2	1.54	179490980	36645	101.04	4885	5030	4835	6340	3420	4880	4898.10	4.02	6760	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	5	1	9580854	475	49.55	1.03	12	0.38	100.00	4793.00	6740	20230915	-26.48	3530	20221122	40.37	6740	-26.48	20230915	3700	33.92	20230103	6740	-26.48	20230915	3530	40.37	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
94	20231115	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	80	2	1.64	164420490	33593	92.62	4885	5030	4835	6340	3420	4880	4894.49	4.02	6657	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	5	1	9580854	475	49.60	1.03	12	0.35	100.00	4793.00	6740	20230915	-26.41	3530	20221122	40.51	6740	-26.41	20230915	3700	34.05	20230103	6740	-26.41	20230915	3530	40.51	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
95	20231115	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	0	3	0.00	130879210	26735	73.72	4885	5030	4835	6340	3420	4880	4895.43	4.02	3449	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	5	1	9580854	468	48.80	1.02	12	0.28	100.00	4793.00	6740	20230915	-27.60	3530	20221122	38.24	6740	-27.60	20230915	3700	31.89	20230103	6740	-27.60	20230915	3530	38.24	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
96	20231115	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	10	2	0.20	122364785	24991	68.91	4885	5030	4835	6340	3420	4880	4896.35	4.02	3031	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	5	1	9580854	469	48.90	1.02	12	0.26	100.00	4793.00	6740	20230915	-27.45	3530	20221122	38.53	6740	-27.45	20230915	3700	32.16	20230103	6740	-27.45	20230915	3530	38.53	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
97	20231115	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4960	80	2	1.64	59907375	12138	33.47	4885	5030	4835	6340	3420	4880	4935.52	4.02	685	5123	5001	4878	4756	4633	5062	4817	48	1460	500	3220	5	1	9580854	475	49.60	1.03	12	0.13	100.00	4793.00	6740	20230915	-26.41	3530	20221122	40.51	6740	-26.41	20230915	3700	34.05	20230103	6740	-26.41	20230915	3530	40.51	20221122	4.35	N	197140	500	47 억	385408	N	N	N	N
98	20231114	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	80	2	1.67	175236000	36257	83.92	4755	5000	4755	6240	3360	4800	4833.16	3.94	7734	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	468	48.80	1.02	12	0.38	100.00	4793.00	6740	20230915	-27.60	3455	20221110	41.24	6740	-27.60	20230915	3700	31.89	20230103	6740	-27.60	20230915	3530	38.24	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
99	20231114	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	65	2	1.35	165562205	34261	79.30	4755	5000	4755	6240	3360	4800	4832.38	3.94	8002	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	466	48.65	1.02	12	0.36	100.00	4793.00	6740	20230915	-27.82	3455	20221110	40.81	6740	-27.82	20230915	3700	31.49	20230103	6740	-27.82	20230915	3530	37.82	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
100	20231114	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	80	2	1.67	149019000	30830	71.36	4755	5000	4755	6240	3360	4800	4833.57	3.94	6973	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	468	48.80	1.02	12	0.32	100.00	4793.00	6740	20230915	-27.60	3455	20221110	41.24	6740	-27.60	20230915	3700	31.89	20230103	6740	-27.60	20230915	3530	38.24	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
101	20231114	130911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	70	2	1.46	141233635	29232	67.66	4755	5000	4755	6240	3360	4800	4831.47	3.94	6975	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	467	48.70	1.02	12	0.31	100.00	4793.00	6740	20230915	-27.74	3455	20221110	40.96	6740	-27.74	20230915	3700	31.62	20230103	6740	-27.74	20230915	3530	37.96	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
102	20231114	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	45	2	0.94	138007575	28569	66.13	4755	5000	4755	6240	3360	4800	4830.68	3.94	6889	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	464	48.45	1.01	12	0.30	100.00	4793.00	6740	20230915	-28.12	3455	20221110	40.23	6740	-28.12	20230915	3700	30.95	20230103	6740	-28.12	20230915	3530	37.25	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
103	20231114	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4830	30	2	0.62	135247720	27997	64.80	4755	5000	4755	6240	3360	4800	4830.79	3.94	6820	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	463	48.30	1.01	12	0.29	100.00	4793.00	6740	20230915	-28.34	3455	20221110	39.80	6740	-28.34	20230915	3700	30.54	20230103	6740	-28.34	20230915	3530	36.83	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
104	20231114	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4870	70	2	1.46	96197675	19887	46.03	4755	5000	4755	6240	3360	4800	4837.21	3.94	6144	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	467	48.70	1.02	12	0.21	100.00	4793.00	6740	20230915	-27.74	3455	20221110	40.96	6740	-27.74	20230915	3700	31.62	20230103	6740	-27.74	20230915	3530	37.96	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
105	20231114	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	130	2	2.71	17577005	3667	8.49	4755	5000	4755	6240	3360	4800	4793.29	3.94	-114	5093	4946	4873	4726	4653	4910	4690	48	1440	500	3160	5	1	9580854	472	49.30	1.03	12	0.04	100.00	4793.00	6740	20230915	-26.85	3455	20221110	42.69	6740	-26.85	20230915	3700	33.24	20230103	6740	-26.85	20230915	3530	39.66	20221122	4.32	N	197140	500	47 억	377665	N	N	N	N
106	20231113	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-130	5	-2.64	211584875	43063	196.16	5000	5020	4800	6400	3455	4930	4913.38	3.94	50	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	460	48.00	1.00	12	0.45	100.00	4793.00	6740	20230915	-28.78	3450	20221109	39.13	6740	-28.78	20230915	3700	29.73	20230103	6740	-28.78	20230915	3530	35.98	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
107	20231113	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-65	5	-1.32	201500100	40964	186.60	5000	5020	4840	6400	3455	4930	4918.96	3.94	973	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	466	48.65	1.02	12	0.43	100.00	4793.00	6740	20230915	-27.82	3450	20221109	41.01	6740	-27.82	20230915	3700	31.49	20230103	6740	-27.82	20230915	3530	37.82	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
108	20231113	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	-10	5	-0.20	142743670	28890	131.60	5000	5020	4840	6400	3455	4930	4940.94	3.94	1943	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	471	49.20	1.03	12	0.30	100.00	4793.00	6740	20230915	-27.00	3450	20221109	42.61	6740	-27.00	20230915	3700	32.97	20230103	6740	-27.00	20230915	3530	39.38	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
109	20231113	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	-5	5	-0.10	139401240	28208	128.49	5000	5020	4840	6400	3455	4930	4941.90	3.94	2287	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	472	49.25	1.03	12	0.29	100.00	4793.00	6740	20230915	-26.93	3450	20221109	42.75	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3530	39.52	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
110	20231113	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	-30	5	-0.61	129981305	26281	119.71	5000	5020	4840	6400	3455	4930	4945.83	3.94	2776	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	469	49.00	1.02	12	0.27	100.00	4793.00	6740	20230915	-27.30	3450	20221109	42.03	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3530	38.81	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
111	20231113	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	65	2	1.32	94979305	19141	87.19	5000	5020	4840	6400	3455	4930	4962.09	3.94	2274	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	479	49.95	1.04	12	0.20	100.00	4793.00	6740	20230915	-25.89	3450	20221109	44.78	6740	-25.89	20230915	3700	35.00	20230103	6740	-25.89	20230915	3530	41.50	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
112	20231113	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	45	2	0.91	74576905	15044	68.53	5000	5020	4840	6400	3455	4930	4957.25	3.94	-183	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	477	49.75	1.04	12	0.16	100.00	4793.00	6740	20230915	-26.19	3450	20221109	44.20	6740	-26.19	20230915	3700	34.46	20230103	6740	-26.19	20230915	3530	40.93	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
113	20231113	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4935	5	2	0.10	3294300	669	3.05	5000	5000	4855	6400	3455	4930	4924.22	3.94	-448	5103	5016	4843	4756	4583	5060	4800	48	1470	500	3250	5	1	9580854	473	49.35	1.03	12	0.01	100.00	4793.00	6740	20230915	-26.78	3450	20221109	43.04	6740	-26.78	20230915	3700	33.38	20230103	6740	-26.78	20230915	3530	39.80	20221122	4.24	N	197140	500	47 억	377854	N	N	N	N
114	20231110	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	130	2	2.71	104977375	21953	75.80	4800	4930	4670	6240	3360	4800	4780.55	3.94	593	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	472	49.30	1.03	12	0.23	100.00	4793.00	6740	20230915	-26.85	3395	20221108	45.21	6740	-26.85	20230915	3700	33.24	20230103	6740	-26.85	20230915	3455	42.69	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
115	20231110	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	100	2	2.08	99913600	20923	72.24	4800	4900	4670	6240	3360	4800	4775.30	3.94	558	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	469	49.00	1.02	12	0.22	100.00	4793.00	6740	20230915	-27.30	3395	20221108	44.33	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3455	41.82	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
116	20231110	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4825	25	2	0.52	79215645	16637	57.44	4800	4845	4670	6240	3360	4800	4761.41	3.94	-630	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	462	48.25	1.01	12	0.17	100.00	4793.00	6740	20230915	-28.41	3395	20221108	42.12	6740	-28.41	20230915	3700	30.41	20230103	6740	-28.41	20230915	3455	39.65	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
117	20231110	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4805	5	2	0.10	66130265	13900	47.99	4800	4845	4670	6240	3360	4800	4757.57	3.94	-1424	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	460	48.05	1.00	12	0.15	100.00	4793.00	6740	20230915	-28.71	3395	20221108	41.53	6740	-28.71	20230915	3700	29.86	20230103	6740	-28.71	20230915	3455	39.07	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
118	20231110	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4840	40	2	0.83	65231205	13712	47.34	4800	4845	4670	6240	3360	4800	4757.23	3.94	-1258	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	464	48.40	1.01	12	0.14	100.00	4793.00	6740	20230915	-28.19	3395	20221108	42.56	6740	-28.19	20230915	3700	30.81	20230103	6740	-28.19	20230915	3455	40.09	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
119	20231110	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-60	5	-1.25	37414510	7903	27.29	4800	4800	4670	6240	3360	4800	4734.22	3.94	-1246	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	454	47.40	0.99	12	0.08	100.00	4793.00	6740	20230915	-29.67	3395	20221108	39.62	6740	-29.67	20230915	3700	28.11	20230103	6740	-29.67	20230915	3455	37.19	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
120	20231110	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-5	5	-0.10	25567155	5388	18.60	4800	4800	4700	6240	3360	4800	4745.20	3.94	-2690	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	459	47.95	1.00	12	0.06	100.00	4793.00	6740	20230915	-28.86	3395	20221108	41.24	6740	-28.86	20230915	3700	29.59	20230103	6740	-28.86	20230915	3455	38.78	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
121	20231110	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-5	5	-0.10	86245	18	0.06	4800	4800	4725	6240	3360	4800	4791.39	3.94	-15	5216	5007	4811	4602	4406	4910	4505	48	1440	500	3160	5	1	9580854	459	47.95	1.00	12	0.00	100.00	4793.00	6740	20230915	-28.86	3395	20221108	41.24	6740	-28.86	20230915	3700	29.59	20230103	6740	-28.86	20230915	3455	38.78	20221110	4.32	N	197140	500	47 억	377262	N	N	N	N
122	20231109	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-80	5	-1.64	138411645	28543	62.26	5020	5020	4615	6340	3420	4880	4849.23	4.00	-5868	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	460	48.00	1.00	12	0.30	100.00	4793.00	6740	20230915	-28.78	3330	20221107	44.14	6740	-28.78	20230915	3700	29.73	20230103	6740	-28.78	20230915	3450	39.13	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
123	20231109	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4805	-75	5	-1.54	135858705	28011	61.10	5020	5020	4615	6340	3420	4880	4850.19	4.00	-5847	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	460	48.05	1.00	12	0.29	100.00	4793.00	6740	20230915	-28.71	3330	20221107	44.29	6740	-28.71	20230915	3700	29.86	20230103	6740	-28.71	20230915	3450	39.28	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
124	20231109	140832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	-85	5	-1.74	122489085	25220	55.01	5020	5020	4615	6340	3420	4880	4856.82	4.00	-5989	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	459	47.95	1.00	12	0.26	100.00	4793.00	6740	20230915	-28.86	3330	20221107	43.99	6740	-28.86	20230915	3700	29.59	20230103	6740	-28.86	20230915	3450	38.99	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
125	20231109	130836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	0	3	0.00	95254550	19512	42.56	5020	5020	4615	6340	3420	4880	4881.84	4.00	-5839	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	468	48.80	1.02	12	0.20	100.00	4793.00	6740	20230915	-27.60	3330	20221107	46.55	6740	-27.60	20230915	3700	31.89	20230103	6740	-27.60	20230915	3450	41.45	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
126	20231109	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	45	2	0.92	60246785	12296	26.82	5020	5020	4815	6340	3420	4880	4899.71	4.00	-2209	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	472	49.25	1.03	12	0.13	100.00	4793.00	6740	20230915	-26.93	3330	20221107	47.90	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3450	42.75	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
127	20231109	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	65	2	1.33	57172685	11670	25.45	5020	5020	4815	6340	3420	4880	4899.12	4.00	-2124	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	474	49.45	1.03	12	0.12	100.00	4793.00	6740	20230915	-26.63	3330	20221107	48.50	6740	-26.63	20230915	3700	33.65	20230103	6740	-26.63	20230915	3450	43.33	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
128	20231109	100831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	25	2	0.51	44625130	9126	19.91	5020	5020	4815	6340	3420	4880	4889.89	4.00	-2180	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	5	1	9580854	470	49.05	1.02	12	0.10	100.00	4793.00	6740	20230915	-27.23	3330	20221107	47.30	6740	-27.23	20230915	3700	32.57	20230103	6740	-27.23	20230915	3450	42.17	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
129	20231109	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5000	120	2	2.46	19091950	3918	8.55	5020	5020	4815	6340	3420	4880	4872.88	4.00	-1287	5123	5001	4928	4806	4733	4965	4770	48	1460	500	3220	10	1	9580854	479	50.00	1.04	12	0.04	100.00	4793.00	6740	20230915	-25.82	3330	20221107	50.15	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3450	44.93	20221109	4.25	N	197140	500	47 억	383131	N	N	N	N
130	20231108	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4880	-110	5	-2.20	227098250	45837	33.07	4990	5050	4855	6480	3495	4990	4954.47	4.10	-9910	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	5	1	9580854	468	48.80	1.02	12	0.48	100.00	4793.00	6740	20230915	-27.60	3330	20221107	46.55	6740	-27.60	20230915	3700	31.89	20230103	6740	-27.60	20230915	3395	43.74	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
131	20231108	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	-70	5	-1.40	208524020	42030	30.32	4990	5050	4895	6480	3495	4990	4961.31	4.10	-9284	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	5	1	9580854	471	49.20	1.03	12	0.44	100.00	4793.00	6740	20230915	-27.00	3330	20221107	47.75	6740	-27.00	20230915	3700	32.97	20230103	6740	-27.00	20230915	3395	44.92	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
132	20231108	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-15	5	-0.30	177021590	35623	25.70	4990	5050	4895	6480	3495	4990	4969.31	4.10	-7440	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	5	1	9580854	477	49.75	1.04	12	0.37	100.00	4793.00	6740	20230915	-26.19	3330	20221107	49.40	6740	-26.19	20230915	3700	34.46	20230103	6740	-26.19	20230915	3395	46.54	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
133	20231108	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5010	20	2	0.40	154233665	30998	22.36	4990	5050	4895	6480	3495	4990	4975.60	4.10	-7200	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	10	1	9580854	480	50.10	1.05	12	0.32	100.00	4793.00	6740	20230915	-25.67	3330	20221107	50.45	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3395	47.57	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
134	20231108	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4995	5	2	0.10	128709900	25891	18.68	4990	5050	4895	6480	3495	4990	4971.22	4.10	-5725	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	5	1	9580854	479	49.95	1.04	12	0.27	100.00	4793.00	6740	20230915	-25.89	3330	20221107	50.00	6740	-25.89	20230915	3700	35.00	20230103	6740	-25.89	20230915	3395	47.13	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
135	20231108	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5020	30	2	0.60	112636250	22665	16.35	4990	5050	4895	6480	3495	4990	4969.61	4.10	-5390	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	10	1	9580854	481	50.20	1.05	12	0.24	100.00	4793.00	6740	20230915	-25.52	3330	20221107	50.75	6740	-25.52	20230915	3700	35.68	20230103	6740	-25.52	20230915	3395	47.86	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
136	20231108	100830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4975	-15	5	-0.30	74147275	15006	10.83	4990	5030	4895	6480	3495	4990	4941.18	4.10	-4831	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	5	1	9580854	477	49.75	1.04	12	0.16	100.00	4793.00	6740	20230915	-26.19	3330	20221107	49.40	6740	-26.19	20230915	3700	34.46	20230103	6740	-26.19	20230915	3395	46.54	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
137	20231108	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	-50	5	-1.00	22447820	4542	3.28	4990	4990	4935	6480	3495	4990	4942.28	4.10	2185	5490	5240	4920	4670	4350	5365	4795	48	1490	500	3290	5	1	9580854	473	49.40	1.03	12	0.05	100.00	4793.00	6740	20230915	-26.71	3330	20221107	48.35	6740	-26.71	20230915	3700	33.51	20230103	6740	-26.71	20230915	3395	45.51	20221108	4.22	N	197140	500	47 억	392840	N	N	N	N
138	20231107	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	190	2	3.96	676169050	138446	301.02	4760	5170	4600	6240	3360	4800	4883.60	4.07	5950	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	478	49.90	1.04	12	1.45	100.00	4793.00	6740	20230915	-25.96	3320	20221103	50.30	6740	-25.96	20230915	3700	34.86	20230103	6740	-25.96	20230915	3330	49.85	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
139	20231107	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4920	120	2	2.50	649632235	133100	289.39	4760	5170	4600	6240	3360	4800	4880.78	4.07	5697	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	471	49.20	1.03	12	1.39	100.00	4793.00	6740	20230915	-27.00	3320	20221103	48.19	6740	-27.00	20230915	3700	32.97	20230103	6740	-27.00	20230915	3330	47.75	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
140	20231107	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4950	150	2	3.12	635307495	130197	283.08	4760	5170	4600	6240	3360	4800	4879.59	4.07	6390	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	474	49.50	1.03	12	1.36	100.00	4793.00	6740	20230915	-26.56	3320	20221103	49.10	6740	-26.56	20230915	3700	33.78	20230103	6740	-26.56	20230915	3330	48.65	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
141	20231107	130831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4930	130	2	2.71	296862590	62677	136.28	4760	5000	4600	6240	3360	4800	4736.39	4.07	-5481	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	472	49.30	1.03	12	0.65	100.00	4793.00	6740	20230915	-26.85	3320	20221103	48.49	6740	-26.85	20230915	3700	33.24	20230103	6740	-26.85	20230915	3330	48.05	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
142	20231107	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-125	5	-2.60	128947660	27304	59.37	4760	4800	4675	6240	3360	4800	4722.67	4.07	-10561	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	448	46.75	0.98	12	0.28	100.00	4793.00	6740	20230915	-30.64	3320	20221103	40.81	6740	-30.64	20230915	3700	26.35	20230103	6740	-30.64	20230915	3330	40.39	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
143	20231107	110827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	-90	5	-1.88	87181430	18411	40.03	4760	4800	4685	6240	3360	4800	4735.29	4.07	-5410	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	451	47.10	0.98	12	0.19	100.00	4793.00	6740	20230915	-30.12	3320	20221103	41.87	6740	-30.12	20230915	3700	27.30	20230103	6740	-30.12	20230915	3330	41.44	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
144	20231107	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4740	-60	5	-1.25	74757015	15779	34.31	4760	4800	4685	6240	3360	4800	4737.75	4.07	-4764	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	454	47.40	0.99	12	0.16	100.00	4793.00	6740	20230915	-29.67	3320	20221103	42.77	6740	-29.67	20230915	3700	28.11	20230103	6740	-29.67	20230915	3330	42.34	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
145	20231107	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4720	-80	5	-1.67	7015070	1478	3.21	4760	4795	4720	6240	3360	4800	4746.33	4.07	-739	5203	5001	4878	4676	4553	4940	4615	48	1440	500	3160	5	1	9580854	452	47.20	0.98	12	0.02	100.00	4793.00	6740	20230915	-29.97	3320	20221103	42.17	6740	-29.97	20230915	3700	27.57	20230103	6740	-29.97	20230915	3330	41.74	20221107	4.16	N	197140	500	47 억	389691	N	N	N	N
146	20231106	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-90	5	-1.84	221158375	45872	106.34	5080	5080	4755	6350	3425	4890	4821.21	4.15	-8095	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	460	48.00	1.00	12	0.48	100.00	4793.00	6740	20230915	-28.78	3320	20221103	44.58	6740	-28.78	20230915	3700	29.73	20230103	6740	-28.78	20230915	3330	44.14	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
147	20231106	150813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4805	-85	5	-1.74	200343110	41521	96.25	5080	5080	4755	6350	3425	4890	4825.10	4.15	-7413	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	460	48.05	1.00	12	0.43	100.00	4793.00	6740	20230915	-28.71	3320	20221103	44.73	6740	-28.71	20230915	3700	29.86	20230103	6740	-28.71	20230915	3330	44.29	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
148	20231106	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	-90	5	-1.84	144781110	29911	69.34	5080	5080	4800	6350	3425	4890	4840.40	4.15	-5842	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	460	48.00	1.00	12	0.31	100.00	4793.00	6740	20230915	-28.78	3320	20221103	44.58	6740	-28.78	20230915	3700	29.73	20230103	6740	-28.78	20230915	3330	44.14	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
149	20231106	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	-75	5	-1.53	83622830	17210	39.89	5080	5080	4800	6350	3425	4890	4858.97	4.15	-4096	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	461	48.15	1.00	12	0.18	100.00	4793.00	6740	20230915	-28.56	3320	20221103	45.03	6740	-28.56	20230915	3700	30.14	20230103	6740	-28.56	20230915	3330	44.59	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
150	20231106	120814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	10	2	0.20	63185645	13002	30.14	5080	5080	4800	6350	3425	4890	4859.69	4.15	-2737	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	469	49.00	1.02	12	0.14	100.00	4793.00	6740	20230915	-27.30	3320	20221103	47.59	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3330	47.15	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
151	20231106	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	10	2	0.20	34912165	7213	16.72	5080	5080	4800	6350	3425	4890	4840.17	4.15	-2701	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	469	49.00	1.02	12	0.08	100.00	4793.00	6740	20230915	-27.30	3320	20221103	47.59	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3330	47.15	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
152	20231106	100750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	35	2	0.72	33902305	7007	16.24	5080	5080	4800	6350	3425	4890	4838.35	4.15	-2734	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	472	49.25	1.03	12	0.07	100.00	4793.00	6740	20230915	-26.93	3320	20221103	48.34	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3330	47.90	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
153	20231106	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4990	100	2	2.04	844690	171	0.40	5080	5080	4900	6350	3425	4890	4939.71	4.15	-9	5030	4960	4880	4810	4730	4920	4770	48	1460	500	3220	5	1	9580854	478	49.90	1.04	12	0.00	100.00	4793.00	6740	20230915	-25.96	3320	20221103	50.30	6740	-25.96	20230915	3700	34.86	20230103	6740	-25.96	20230915	3330	49.85	20221107	4.21	N	197140	500	47 억	397786	N	N	N	N
154	20231103	160803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-15	5	-0.31	210281670	43119	107.68	4940	4950	4800	6370	3435	4905	4876.71	4.12	2697	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	469	48.90	1.02	12	0.45	100.00	4793.00	6740	20230915	-27.45	3320	20221103	47.29	6740	-27.45	20230915	3700	32.16	20230103	6740	-27.45	20230915	3320	47.29	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
155	20231103	150800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4910	5	2	0.10	189797110	38931	97.22	4940	4950	4800	6370	3435	4905	4875.22	4.12	2588	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	470	49.10	1.02	12	0.41	100.00	4793.00	6740	20230915	-27.15	3320	20221103	47.89	6740	-27.15	20230915	3700	32.70	20230103	6740	-27.15	20230915	3320	47.89	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
156	20231103	140759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4900	-5	5	-0.10	170040350	34892	87.13	4940	4950	4800	6370	3435	4905	4873.33	4.12	-1332	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	469	49.00	1.02	12	0.36	100.00	4793.00	6740	20230915	-27.30	3320	20221103	47.59	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3320	47.59	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
157	20231103	130800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-20	5	-0.41	137442895	28248	70.54	4940	4950	4800	6370	3435	4905	4865.58	4.12	-2221	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	468	48.85	1.02	12	0.29	100.00	4793.00	6740	20230915	-27.52	3320	20221103	47.14	6740	-27.52	20230915	3700	32.03	20230103	6740	-27.52	20230915	3320	47.14	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
158	20231103	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4885	-20	5	-0.41	93305570	19252	48.08	4940	4950	4800	6370	3435	4905	4846.54	4.12	-2525	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	468	48.85	1.02	12	0.20	100.00	4793.00	6740	20230915	-27.52	3320	20221103	47.14	6740	-27.52	20230915	3700	32.03	20230103	6740	-27.52	20230915	3320	47.14	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
159	20231103	110807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4865	-40	5	-0.82	88791635	18325	45.76	4940	4950	4800	6370	3435	4905	4845.38	4.12	-2376	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	466	48.65	1.02	12	0.19	100.00	4793.00	6740	20230915	-27.82	3320	20221103	46.54	6740	-27.82	20230915	3700	31.49	20230103	6740	-27.82	20230915	3320	46.54	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
160	20231103	100750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4860	-45	5	-0.92	83152555	17169	42.87	4940	4950	4800	6370	3435	4905	4843.18	4.12	-2151	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	466	48.60	1.01	12	0.18	100.00	4793.00	6740	20230915	-27.89	3320	20221103	46.39	6740	-27.89	20230915	3700	31.35	20230103	6740	-27.89	20230915	3320	46.39	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
161	20231103	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-15	5	-0.31	23527115	4808	12.01	4940	4950	4835	6370	3435	4905	4893.33	4.12	-169	5045	4975	4930	4860	4815	4952	4837	48	1465	500	3230	5	1	9580854	469	48.90	1.02	12	0.05	100.00	4793.00	6740	20230915	-27.45	3320	20221103	47.29	6740	-27.45	20230915	3700	32.16	20230103	6740	-27.45	20230915	3320	47.29	20221103	4.13	N	197140	500	47 억	395089	N	N	N	N
162	20231102	160755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	0	3	0.00	196777690	40045	112.12	4940	5000	4885	6370	3435	4905	4913.91	4.04	8977	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	470	49.05	1.02	12	0.42	100.00	4793.00	6740	20230915	-27.23	3220	20221031	52.33	6740	-27.23	20230915	3700	32.57	20230103	6740	-27.23	20230915	3320	47.74	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
163	20231102	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	20	2	0.41	187339970	38122	106.73	4940	5000	4885	6370	3435	4905	4914.22	4.04	8960	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	472	49.25	1.03	12	0.40	100.00	4793.00	6740	20230915	-26.93	3220	20221031	52.95	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3320	48.34	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
164	20231102	140749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4890	-15	5	-0.31	167083700	33992	95.17	4940	5000	4885	6370	3435	4905	4915.38	4.04	9740	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	469	48.90	1.02	12	0.35	100.00	4793.00	6740	20230915	-27.45	3220	20221031	51.86	6740	-27.45	20230915	3700	32.16	20230103	6740	-27.45	20230915	3320	47.29	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
165	20231102	130754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	20	2	0.41	153769870	31274	87.56	4940	5000	4885	6370	3435	4905	4916.86	4.04	10109	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	472	49.25	1.03	12	0.33	100.00	4793.00	6740	20230915	-26.93	3220	20221031	52.95	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3320	48.34	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
166	20231102	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4940	35	2	0.71	149248675	30355	84.99	4940	5000	4885	6370	3435	4905	4916.77	4.04	10289	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	473	49.40	1.03	12	0.32	100.00	4793.00	6740	20230915	-26.71	3220	20221031	53.42	6740	-26.71	20230915	3700	33.51	20230103	6740	-26.71	20230915	3320	48.80	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
167	20231102	110750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4925	20	2	0.41	94505130	19225	53.83	4940	5000	4885	6370	3435	4905	4915.74	4.04	5023	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	472	49.25	1.03	12	0.20	100.00	4793.00	6740	20230915	-26.93	3220	20221031	52.95	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3320	48.34	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
168	20231102	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4945	40	2	0.82	72743180	14781	41.38	4940	5000	4900	6370	3435	4905	4921.40	4.04	5041	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	474	49.45	1.03	12	0.15	100.00	4793.00	6740	20230915	-26.63	3220	20221031	53.57	6740	-26.63	20230915	3700	33.65	20230103	6740	-26.63	20230915	3320	48.95	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
169	20231102	090757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	0	3	0.00	18302905	3715	10.40	4940	5000	4900	6370	3435	4905	4926.76	4.04	-524	5115	5010	4905	4800	4695	4957	4747	48	1465	500	3230	5	1	9580854	470	49.05	1.02	12	0.04	100.00	4793.00	6740	20230915	-27.23	3220	20221031	52.33	6740	-27.23	20230915	3700	32.57	20230103	6740	-27.23	20230915	3320	47.74	20221103	4.11	N	197140	500	47 억	387438	N	N	N	N
170	20231101	160749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	60	2	1.24	174162320	35686	85.25	4995	5010	4800	6290	3395	4845	4880.41	4.01	3732	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	470	49.05	1.02	12	0.37	100.00	4793.00	6740	20230915	-27.23	3190	20221028	53.76	6740	-27.23	20230915	3700	32.57	20230103	6740	-27.23	20230915	3320	47.74	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
171	20231101	150749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	-10	5	-0.21	156092645	31983	76.40	4995	5010	4800	6290	3395	4845	4880.49	4.01	3857	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	463	48.35	1.01	12	0.33	100.00	4793.00	6740	20230915	-28.26	3190	20221028	51.57	6740	-28.26	20230915	3700	30.68	20230103	6740	-28.26	20230915	3320	45.63	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
172	20231101	140743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4845	0	3	0.00	119530480	24388	58.26	4995	5010	4810	6290	3395	4845	4901.20	4.01	4364	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	464	48.45	1.01	12	0.25	100.00	4793.00	6740	20230915	-28.12	3190	20221028	51.88	6740	-28.12	20230915	3700	30.95	20230103	6740	-28.12	20230915	3320	45.93	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
173	20231101	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4905	60	2	1.24	87287945	17713	42.31	4995	5010	4840	6290	3395	4845	4927.90	4.01	4219	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	470	49.05	1.02	12	0.18	100.00	4793.00	6740	20230915	-27.23	3190	20221028	53.76	6740	-27.23	20230915	3700	32.57	20230103	6740	-27.23	20230915	3320	47.74	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
174	20231101	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	135	2	2.79	83215400	16886	40.34	4995	5010	4840	6290	3395	4845	4928.07	4.01	4403	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	477	49.80	1.04	12	0.18	100.00	4793.00	6740	20230915	-26.11	3190	20221028	56.11	6740	-26.11	20230915	3700	34.59	20230103	6740	-26.11	20230915	3320	50.00	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
175	20231101	110812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4970	125	2	2.58	78969235	16028	38.29	4995	5010	4840	6290	3395	4845	4926.96	4.01	4743	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	476	49.70	1.04	12	0.17	100.00	4793.00	6740	20230915	-26.26	3190	20221028	55.80	6740	-26.26	20230915	3700	34.32	20230103	6740	-26.26	20230915	3320	49.70	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
176	20231101	100802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	135	2	2.79	63205415	12867	30.74	4995	5000	4840	6290	3395	4845	4912.21	4.01	4981	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	477	49.80	1.04	12	0.13	100.00	4793.00	6740	20230915	-26.11	3190	20221028	56.11	6740	-26.11	20230915	3700	34.59	20230103	6740	-26.11	20230915	3320	50.00	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N
177	20231101	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4980	135	2	2.79	1608550	323	0.77	4995	4995	4975	6290	3395	4845	4980.03	4.01	-321	5235	5040	4895	4700	4555	4967	4627	48	1445	500	3190	5	1	9580854	477	49.80	1.04	12	0.00	100.00	4793.00	6740	20230915	-26.11	3190	20221028	56.11	6740	-26.11	20230915	3700	34.59	20230103	6740	-26.11	20230915	3320	50.00	20221103	4.13	N	197140	500	47 억	384135	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History