KissMeData/217270/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7610	10	2	0.13	326481970	43348	87.89	7590	7680	7470	9880	5320	7600	7531.65	0.55	-9225	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3542	-1.65	0.86	12	0.09	-4604.00	8846.00	14500	20230906	-47.52	6190	20231024	22.94	14500	-47.52	20230906	6190	22.94	20231024	14500	-47.52	20230906	6190	22.94	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
3	20231130	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7510	-90	5	-1.18	308357750	40935	83.00	7590	7680	7470	9880	5320	7600	7532.86	0.55	-8408	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3496	-1.63	0.85	12	0.09	-4604.00	8846.00	14500	20230906	-48.21	6190	20231024	21.32	14500	-48.21	20230906	6190	21.32	20231024	14500	-48.21	20230906	6190	21.32	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
4	20231130	141022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7580	-20	5	-0.26	156160230	20668	41.91	7590	7680	7510	9880	5320	7600	7555.65	0.55	-5952	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3528	-1.65	0.86	12	0.04	-4604.00	8846.00	14500	20230906	-47.72	6190	20231024	22.46	14500	-47.72	20230906	6190	22.46	20231024	14500	-47.72	20230906	6190	22.46	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
5	20231130	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7580	-20	5	-0.26	126966810	16805	34.07	7590	7680	7510	9880	5320	7600	7555.30	0.55	-4737	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3528	-1.65	0.86	12	0.04	-4604.00	8846.00	14500	20230906	-47.72	6190	20231024	22.46	14500	-47.72	20230906	6190	22.46	20231024	14500	-47.72	20230906	6190	22.46	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
6	20231130	121033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7570	-30	5	-0.39	106943170	14152	28.69	7590	7680	7510	9880	5320	7600	7556.75	0.55	-4181	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3524	-1.64	0.86	12	0.03	-4604.00	8846.00	14500	20230906	-47.79	6190	20231024	22.29	14500	-47.79	20230906	6190	22.29	20231024	14500	-47.79	20230906	6190	22.29	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
7	20231130	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	-60	5	-0.79	86946960	11503	23.32	7590	7680	7510	9880	5320	7600	7558.63	0.55	-3399	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3510	-1.64	0.85	12	0.02	-4604.00	8846.00	14500	20230906	-48.00	6190	20231024	21.81	14500	-48.00	20230906	6190	21.81	20231024	14500	-48.00	20230906	6190	21.81	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
8	20231130	101022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	-60	5	-0.79	64138350	8481	17.20	7590	7680	7510	9880	5320	7600	7562.59	0.55	-2839	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3510	-1.64	0.85	12	0.02	-4604.00	8846.00	14500	20230906	-48.00	6190	20231024	21.81	14500	-48.00	20230906	6190	21.81	20231024	14500	-48.00	20230906	6190	21.81	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
9	20231130	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7570	-30	5	-0.39	11067840	1468	2.98	7590	7590	7530	9880	5320	7600	7539.40	0.55	-126	7813	7706	7583	7476	7353	7760	7530	233	2280	500	5010	10	1	46548039	3524	-1.64	0.86	12	0.00	-4604.00	8846.00	14500	20230906	-47.79	6190	20231024	22.29	14500	-47.79	20230906	6190	22.29	20231024	14500	-47.79	20230906	6190	22.29	20231024	0.30	N	217270	500	232 억	258211	N	N	521	N	N
10	20231129	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	50	2	0.66	373723880	49216	69.36	7550	7690	7460	9810	5290	7550	7593.54	0.56	-1687	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3538	-1.65	0.86	12	0.11	-4604.00	8846.00	14500	20230906	-47.59	6190	20231024	22.78	14500	-47.59	20230906	6190	22.78	20231024	14500	-47.59	20230906	6190	22.78	20231024	0.29	N	217270	500	232 억	260159	N	Y	521	N	N
11	20231129	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	10	2	0.13	365879690	48182	67.90	7550	7690	7460	9810	5290	7550	7593.70	0.56	-1547	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3519	-1.64	0.85	12	0.10	-4604.00	8846.00	14500	20230906	-47.86	6190	20231024	22.13	14500	-47.86	20230906	6190	22.13	20231024	14500	-47.86	20230906	6190	22.13	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
12	20231129	141020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	110	2	1.46	238683370	31379	44.22	7550	7690	7460	9810	5290	7550	7606.47	0.56	-1466	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3566	-1.66	0.87	12	0.07	-4604.00	8846.00	14500	20230906	-47.17	6190	20231024	23.75	14500	-47.17	20230906	6190	23.75	20231024	14500	-47.17	20230906	6190	23.75	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
13	20231129	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	130	2	1.72	172854130	22778	32.10	7550	7690	7460	9810	5290	7550	7588.64	0.56	804	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3575	-1.67	0.87	12	0.05	-4604.00	8846.00	14500	20230906	-47.03	6190	20231024	24.07	14500	-47.03	20230906	6190	24.07	20231024	14500	-47.03	20230906	6190	24.07	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
14	20231129	121023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7590	40	2	0.53	118758630	15678	22.09	7550	7690	7460	9810	5290	7550	7574.86	0.56	691	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3533	-1.65	0.86	12	0.03	-4604.00	8846.00	14500	20230906	-47.66	6190	20231024	22.62	14500	-47.66	20230906	6190	22.62	20231024	14500	-47.66	20230906	6190	22.62	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
15	20231129	111023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7590	40	2	0.53	97725180	12908	18.19	7550	7690	7460	9810	5290	7550	7570.90	0.56	403	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3533	-1.65	0.86	12	0.03	-4604.00	8846.00	14500	20230906	-47.66	6190	20231024	22.62	14500	-47.66	20230906	6190	22.62	20231024	14500	-47.66	20230906	6190	22.62	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
16	20231129	101020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7590	40	2	0.53	75434660	9958	14.03	7550	7690	7460	9810	5290	7550	7575.28	0.56	-325	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3533	-1.65	0.86	12	0.02	-4604.00	8846.00	14500	20230906	-47.66	6190	20231024	22.62	14500	-47.66	20230906	6190	22.62	20231024	14500	-47.66	20230906	6190	22.62	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
17	20231129	091016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-60	5	-0.79	19633600	2621	3.69	7550	7550	7460	9810	5290	7550	7490.88	0.56	16	7750	7650	7550	7450	7350	7600	7400	233	2260	500	4980	10	1	46548039	3486	-1.63	0.85	12	0.01	-4604.00	8846.00	14500	20230906	-48.34	6190	20231024	21.00	14500	-48.34	20230906	6190	21.00	20231024	14500	-48.34	20230906	6190	21.00	20231024	0.29	N	217270	500	232 억	260159	N	N	0	N	N
18	20231128	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7550	-50	5	-0.66	533116910	70824	148.55	7560	7650	7450	9880	5320	7600	7527.35	0.55	3528	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3514	-1.64	0.85	12	0.15	-4604.00	8846.00	14500	20230906	-47.93	6190	20231024	21.97	14500	-47.93	20230906	6190	21.97	20231024	14500	-47.93	20230906	6190	21.97	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
19	20231128	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	-100	5	-1.32	521068950	69229	145.21	7560	7650	7450	9880	5320	7600	7526.74	0.55	4243	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3491	-1.63	0.85	12	0.15	-4604.00	8846.00	14500	20230906	-48.28	6190	20231024	21.16	14500	-48.28	20230906	6190	21.16	20231024	14500	-48.28	20230906	6190	21.16	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
20	20231128	141016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7620	20	2	0.26	355060190	47129	98.85	7560	7650	7450	9880	5320	7600	7533.79	0.55	902	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3547	-1.66	0.86	12	0.10	-4604.00	8846.00	14500	20230906	-47.45	6190	20231024	23.10	14500	-47.45	20230906	6190	23.10	20231024	14500	-47.45	20230906	6190	23.10	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
21	20231128	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7570	-30	5	-0.39	291005000	38663	81.10	7560	7650	7450	9880	5320	7600	7526.71	0.55	1047	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3524	-1.64	0.86	12	0.08	-4604.00	8846.00	14500	20230906	-47.79	6190	20231024	22.29	14500	-47.79	20230906	6190	22.29	20231024	14500	-47.79	20230906	6190	22.29	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
22	20231128	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	-40	5	-0.53	275647390	36634	76.84	7560	7650	7450	9880	5320	7600	7524.36	0.55	1239	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3519	-1.64	0.85	12	0.08	-4604.00	8846.00	14500	20230906	-47.86	6190	20231024	22.13	14500	-47.86	20230906	6190	22.13	20231024	14500	-47.86	20230906	6190	22.13	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
23	20231128	111016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	0	3	0.00	231131150	30751	64.50	7560	7650	7450	9880	5320	7600	7516.22	0.55	2041	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3538	-1.65	0.86	12	0.07	-4604.00	8846.00	14500	20230906	-47.59	6190	20231024	22.78	14500	-47.59	20230906	6190	22.78	20231024	14500	-47.59	20230906	6190	22.78	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
24	20231128	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	-100	5	-1.32	182536940	24335	51.04	7560	7650	7450	9880	5320	7600	7501.00	0.55	2241	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3491	-1.63	0.85	12	0.05	-4604.00	8846.00	14500	20230906	-48.28	6190	20231024	21.16	14500	-48.28	20230906	6190	21.16	20231024	14500	-48.28	20230906	6190	21.16	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
25	20231128	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	-60	5	-0.79	17533690	2328	4.88	7560	7650	7500	9880	5320	7600	7531.65	0.55	-793	8026	7812	7706	7492	7386	7760	7440	233	2280	500	5010	10	1	46548039	3510	-1.64	0.85	12	0.01	-4604.00	8846.00	14500	20230906	-48.00	6190	20231024	21.81	14500	-48.00	20230906	6190	21.81	20231024	14500	-48.00	20230906	6190	21.81	20231024	0.28	N	217270	500	232 억	256181	N	N	0	N	N
26	20231127	161005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-260	5	-3.31	363779910	47049	50.66	7860	7920	7600	10210	5510	7860	7732.13	0.55	1090	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3538	-1.65	0.86	12	0.10	-4604.00	8846.00	14500	20230906	-47.59	6190	20231024	22.78	14500	-47.59	20230906	6190	22.78	20231024	14500	-47.59	20230906	6190	22.78	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
27	20231127	151015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7660	-200	5	-2.54	325089620	41966	45.18	7860	7920	7660	10210	5510	7860	7746.50	0.55	1613	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3566	-1.66	0.87	12	0.09	-4604.00	8846.00	14500	20230906	-47.17	6190	20231024	23.75	14500	-47.17	20230906	6190	23.75	20231024	14500	-47.17	20230906	6190	23.75	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
28	20231127	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7710	-150	5	-1.91	250020450	32191	34.66	7860	7920	7700	10210	5510	7860	7766.78	0.55	1900	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3589	-1.67	0.87	12	0.07	-4604.00	8846.00	14500	20230906	-46.83	6190	20231024	24.56	14500	-46.83	20230906	6190	24.56	20231024	14500	-46.83	20230906	6190	24.56	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
29	20231127	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	-130	5	-1.65	210650170	27086	29.16	7860	7920	7710	10210	5510	7860	7777.09	0.55	1947	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3598	-1.68	0.87	12	0.06	-4604.00	8846.00	14500	20230906	-46.69	6190	20231024	24.88	14500	-46.69	20230906	6190	24.88	20231024	14500	-46.69	20230906	6190	24.88	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
30	20231127	121020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	-130	5	-1.65	182127420	23408	25.20	7860	7920	7710	10210	5510	7860	7780.56	0.55	1579	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3598	-1.68	0.87	12	0.05	-4604.00	8846.00	14500	20230906	-46.69	6190	20231024	24.88	14500	-46.69	20230906	6190	24.88	20231024	14500	-46.69	20230906	6190	24.88	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
31	20231127	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-90	5	-1.15	165438780	21253	22.88	7860	7920	7710	10210	5510	7860	7784.26	0.55	2034	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3617	-1.69	0.88	12	0.05	-4604.00	8846.00	14500	20230906	-46.41	6190	20231024	25.53	14500	-46.41	20230906	6190	25.53	20231024	14500	-46.41	20230906	6190	25.53	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
32	20231127	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-70	5	-0.89	100150000	12836	13.82	7860	7920	7710	10210	5510	7860	7802.27	0.55	-257	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3626	-1.69	0.88	12	0.03	-4604.00	8846.00	14500	20230906	-46.28	6190	20231024	25.85	14500	-46.28	20230906	6190	25.85	20231024	14500	-46.28	20230906	6190	25.85	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
33	20231127	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	-60	5	-0.76	2636230	336	0.36	7860	7870	7770	10210	5510	7860	7845.92	0.55	-165	8246	8052	7876	7682	7506	7965	7595	233	2350	500	5180	10	1	46548039	3631	-1.69	0.88	12	0.00	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.29	N	217270	500	232 억	255088	N	N	0	N	N
34	20231124	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7860	-140	5	-1.75	727806110	92868	98.02	8070	8070	7700	10400	5600	8000	7836.99	0.60	-23158	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3659	-1.71	0.89	12	0.20	-4604.00	8846.00	14500	20230906	-45.79	6190	20231024	26.98	14500	-45.79	20230906	6190	26.98	20231024	14500	-45.79	20230906	6190	26.98	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
35	20231124	151006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	-200	5	-2.50	654242190	83495	88.13	8070	8070	7700	10400	5600	8000	7835.71	0.60	-21185	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3631	-1.69	0.88	12	0.18	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
36	20231124	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7810	-190	5	-2.38	504730510	64231	67.79	8070	8070	7700	10400	5600	8000	7858.05	0.60	-11567	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3635	-1.70	0.88	12	0.14	-4604.00	8846.00	14500	20230906	-46.14	6190	20231024	26.17	14500	-46.14	20230906	6190	26.17	20231024	14500	-46.14	20230906	6190	26.17	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
37	20231124	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7830	-170	5	-2.12	346008410	43873	46.31	8070	8070	7810	10400	5600	8000	7886.59	0.60	-1586	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3645	-1.70	0.89	12	0.09	-4604.00	8846.00	14500	20230906	-46.00	6190	20231024	26.49	14500	-46.00	20230906	6190	26.49	20231024	14500	-46.00	20230906	6190	26.49	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
38	20231124	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7890	-110	5	-1.38	280774740	35603	37.58	8070	8070	7810	10400	5600	8000	7886.27	0.60	4763	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3673	-1.71	0.89	12	0.08	-4604.00	8846.00	14500	20230906	-45.59	6190	20231024	27.46	14500	-45.59	20230906	6190	27.46	20231024	14500	-45.59	20230906	6190	27.46	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
39	20231124	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7920	-80	5	-1.00	242962070	30821	32.53	8070	8070	7810	10400	5600	8000	7883.00	0.60	4762	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3687	-1.72	0.90	12	0.07	-4604.00	8846.00	14500	20230906	-45.38	6190	20231024	27.95	14500	-45.38	20230906	6190	27.95	20231024	14500	-45.38	20230906	6190	27.95	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
40	20231124	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	-100	5	-1.25	216831190	27547	29.07	8070	8070	7810	10400	5600	8000	7871.32	0.60	5474	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3677	-1.72	0.89	12	0.06	-4604.00	8846.00	14500	20230906	-45.52	6190	20231024	27.63	14500	-45.52	20230906	6190	27.63	20231024	14500	-45.52	20230906	6190	27.63	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
41	20231124	091000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7870	-130	5	-1.62	71377000	9025	9.53	8070	8070	7830	10400	5600	8000	7908.81	0.60	117	8306	8152	7876	7722	7446	8230	7800	233	2400	500	5280	10	1	46548039	3663	-1.71	0.89	12	0.02	-4604.00	8846.00	14500	20230906	-45.72	6190	20231024	27.14	14500	-45.72	20230906	6190	27.14	20231024	14500	-45.72	20230906	6190	27.14	20231024	0.29	N	217270	500	232 억	278355	N	N	0	N	N
42	20231123	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8000	200	2	2.56	735808200	93990	234.37	7670	8030	7600	10140	5460	7800	7828.58	0.59	4514	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3724	-1.74	0.90	12	0.20	-4604.00	8846.00	14500	20230906	-44.83	6190	20231024	29.24	14500	-44.83	20230906	6190	29.24	20231024	14500	-44.83	20230906	6190	29.24	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
43	20231123	151021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7930	130	2	1.67	646704470	82846	206.58	7670	8020	7600	10140	5460	7800	7806.10	0.59	2196	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3691	-1.72	0.90	12	0.18	-4604.00	8846.00	14500	20230906	-45.31	6190	20231024	28.11	14500	-45.31	20230906	6190	28.11	20231024	14500	-45.31	20230906	6190	28.11	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
44	20231123	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	180	2	2.31	573143700	73610	183.55	7670	8020	7600	10140	5460	7800	7786.22	0.59	4032	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3715	-1.73	0.90	12	0.16	-4604.00	8846.00	14500	20230906	-44.97	6190	20231024	28.92	14500	-44.97	20230906	6190	28.92	20231024	14500	-44.97	20230906	6190	28.92	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
45	20231123	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	50	2	0.64	433080250	55961	139.54	7670	7900	7600	10140	5460	7800	7738.97	0.59	620	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3654	-1.71	0.89	12	0.12	-4604.00	8846.00	14500	20230906	-45.86	6190	20231024	26.82	14500	-45.86	20230906	6190	26.82	20231024	14500	-45.86	20230906	6190	26.82	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
46	20231123	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	-20	5	-0.26	339830000	44078	109.91	7670	7890	7600	10140	5460	7800	7709.74	0.59	2295	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3621	-1.69	0.88	12	0.09	-4604.00	8846.00	14500	20230906	-46.34	6190	20231024	25.69	14500	-46.34	20230906	6190	25.69	20231024	14500	-46.34	20230906	6190	25.69	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
47	20231123	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-30	5	-0.38	304327240	39513	98.53	7670	7890	7600	10140	5460	7800	7701.95	0.59	2938	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3617	-1.69	0.88	12	0.08	-4604.00	8846.00	14500	20230906	-46.41	6190	20231024	25.53	14500	-46.41	20230906	6190	25.53	20231024	14500	-46.41	20230906	6190	25.53	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
48	20231123	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	-70	5	-0.90	219202880	28574	71.25	7670	7760	7600	10140	5460	7800	7671.41	0.59	4219	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3598	-1.68	0.87	12	0.06	-4604.00	8846.00	14500	20230906	-46.69	6190	20231024	24.88	14500	-46.69	20230906	6190	24.88	20231024	14500	-46.69	20230906	6190	24.88	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
49	20231123	091002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7670	-130	5	-1.67	105732810	13827	34.48	7670	7740	7600	10140	5460	7800	7646.84	0.59	-73	8126	7962	7806	7642	7486	7885	7565	233	2340	500	5140	10	1	46548039	3570	-1.67	0.87	12	0.03	-4604.00	8846.00	14500	20230906	-47.10	6190	20231024	23.91	14500	-47.10	20230906	6190	23.91	20231024	14500	-47.10	20230906	6190	23.91	20231024	0.29	N	217270	500	232 억	274291	N	N	96	N	N
50	20231122	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	0	3	0.00	308149720	39893	63.48	7880	7970	7650	10140	5460	7800	7724.27	0.61	-6547	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3631	-1.69	0.88	12	0.09	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.30	N	217270	500	232 억	281837	N	N	96	N	N
51	20231122	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	-60	5	-0.77	287899070	37290	59.34	7880	7970	7650	10140	5460	7800	7720.54	0.61	-5213	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3603	-1.68	0.87	12	0.08	-4604.00	8846.00	14500	20230906	-46.62	6190	20231024	25.04	14500	-46.62	20230906	6190	25.04	20231024	14500	-46.62	20230906	6190	25.04	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
52	20231122	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-10	5	-0.13	269197700	34885	55.51	7880	7970	7650	10140	5460	7800	7716.72	0.61	-4534	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3626	-1.69	0.88	12	0.07	-4604.00	8846.00	14500	20230906	-46.28	6190	20231024	25.85	14500	-46.28	20230906	6190	25.85	20231024	14500	-46.28	20230906	6190	25.85	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
53	20231122	131011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-50	5	-0.64	200155450	25980	41.34	7880	7970	7650	10140	5460	7800	7704.21	0.61	-6088	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3607	-1.68	0.88	12	0.06	-4604.00	8846.00	14500	20230906	-46.55	6190	20231024	25.20	14500	-46.55	20230906	6190	25.20	20231024	14500	-46.55	20230906	6190	25.20	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
54	20231122	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	-60	5	-0.77	180747530	23479	37.36	7880	7970	7650	10140	5460	7800	7698.26	0.61	-5540	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3603	-1.68	0.87	12	0.05	-4604.00	8846.00	14500	20230906	-46.62	6190	20231024	25.04	14500	-46.62	20230906	6190	25.04	20231024	14500	-46.62	20230906	6190	25.04	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
55	20231122	111059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7720	-80	5	-1.03	171941180	22341	35.55	7880	7970	7650	10140	5460	7800	7696.22	0.61	-5051	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3594	-1.68	0.87	12	0.05	-4604.00	8846.00	14500	20230906	-46.76	6190	20231024	24.72	14500	-46.76	20230906	6190	24.72	20231024	14500	-46.76	20230906	6190	24.72	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
56	20231122	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7690	-110	5	-1.41	128841590	16752	26.66	7880	7970	7650	10140	5460	7800	7691.12	0.61	-4136	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3580	-1.67	0.87	12	0.04	-4604.00	8846.00	14500	20230906	-46.97	6190	20231024	24.23	14500	-46.97	20230906	6190	24.23	20231024	14500	-46.97	20230906	6190	24.23	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
57	20231122	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7700	-100	5	-1.28	7754460	1003	1.60	7880	7970	7690	10140	5460	7800	7731.27	0.61	-521	7973	7886	7793	7706	7613	7890	7710	233	2340	500	5140	10	1	46548039	3584	-1.67	0.87	12	0.00	-4604.00	8846.00	14500	20230906	-46.90	6190	20231024	24.39	14500	-46.90	20230906	6190	24.39	20231024	14500	-46.90	20230906	6190	24.39	20231024	0.30	N	217270	500	232 억	281837	N	N	15	N	N
58	20231121	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	0	3	0.00	488293330	62747	65.65	7800	7880	7700	10140	5460	7800	7781.94	0.58	10398	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3631	-1.69	0.88	12	0.13	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.29	N	217270	500	232 억	271539	N	N	15	N	N
59	20231121	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7790	-10	5	-0.13	468113210	60157	62.94	7800	7880	7700	10140	5460	7800	7781.53	0.58	10525	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3626	-1.69	0.88	12	0.13	-4604.00	8846.00	14500	20230906	-46.28	6190	20231024	25.85	14500	-46.28	20230906	6190	25.85	20231024	14500	-46.28	20230906	6190	25.85	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
60	20231121	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	0	3	0.00	421334260	54154	56.66	7800	7880	7700	10140	5460	7800	7780.30	0.58	10458	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3631	-1.69	0.88	12	0.12	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
61	20231121	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7840	40	2	0.51	373259130	47977	50.20	7800	7880	7700	10140	5460	7800	7779.96	0.58	9670	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3649	-1.70	0.89	12	0.10	-4604.00	8846.00	14500	20230906	-45.93	6190	20231024	26.66	14500	-45.93	20230906	6190	26.66	20231024	14500	-45.93	20230906	6190	26.66	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
62	20231121	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	0	3	0.00	327889950	42155	44.11	7800	7880	7700	10140	5460	7800	7778.20	0.58	9279	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3631	-1.69	0.88	12	0.09	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
63	20231121	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7840	40	2	0.51	219677620	28242	29.55	7800	7880	7700	10140	5460	7800	7778.40	0.58	7517	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3649	-1.70	0.89	12	0.06	-4604.00	8846.00	14500	20230906	-45.93	6190	20231024	26.66	14500	-45.93	20230906	6190	26.66	20231024	14500	-45.93	20230906	6190	26.66	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
64	20231121	100854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	-20	5	-0.26	134411010	17348	18.15	7800	7870	7700	10140	5460	7800	7747.93	0.58	3649	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3621	-1.69	0.88	12	0.04	-4604.00	8846.00	14500	20230906	-46.34	6190	20231024	25.69	14500	-46.34	20230906	6190	25.69	20231024	14500	-46.34	20230906	6190	25.69	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
65	20231121	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	-60	5	-0.77	8987010	1152	1.21	7800	7870	7740	10140	5460	7800	7801.22	0.58	47	8260	8030	7720	7490	7180	8145	7605	233	2340	500	5140	10	1	46548039	3603	-1.68	0.87	12	0.00	-4604.00	8846.00	14500	20230906	-46.62	6190	20231024	25.04	14500	-46.62	20230906	6190	25.04	20231024	14500	-46.62	20230906	6190	25.04	20231024	0.29	N	217270	500	232 억	271539	N	N	0	N	N
66	20231120	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	350	2	4.70	743734440	95376	110.31	7450	7950	7410	9680	5220	7450	7797.92	0.52	30501	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3631	-1.69	0.88	12	0.20	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
67	20231120	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	330	2	4.43	722207340	92611	107.12	7450	7950	7410	9680	5220	7450	7798.29	0.52	30582	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3621	-1.69	0.88	12	0.20	-4604.00	8846.00	14500	20230906	-46.34	6190	20231024	25.69	14500	-46.34	20230906	6190	25.69	20231024	14500	-46.34	20230906	6190	25.69	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
68	20231120	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	400	2	5.37	661157390	84774	98.05	7450	7950	7410	9680	5220	7450	7799.06	0.52	30376	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3654	-1.71	0.89	12	0.18	-4604.00	8846.00	14500	20230906	-45.86	6190	20231024	26.82	14500	-45.86	20230906	6190	26.82	20231024	14500	-45.86	20230906	6190	26.82	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
69	20231120	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7840	390	2	5.23	640137600	82091	94.95	7450	7950	7410	9680	5220	7450	7797.90	0.52	30311	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3649	-1.70	0.89	12	0.18	-4604.00	8846.00	14500	20230906	-45.93	6190	20231024	26.66	14500	-45.93	20230906	6190	26.66	20231024	14500	-45.93	20230906	6190	26.66	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
70	20231120	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7870	420	2	5.64	583896900	74945	86.68	7450	7950	7410	9680	5220	7450	7791.01	0.52	29662	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3663	-1.71	0.89	12	0.16	-4604.00	8846.00	14500	20230906	-45.72	6190	20231024	27.14	14500	-45.72	20230906	6190	27.14	20231024	14500	-45.72	20230906	6190	27.14	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
71	20231120	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7900	450	2	6.04	550178270	70670	81.74	7450	7950	7410	9680	5220	7450	7785.17	0.52	28373	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3677	-1.72	0.89	12	0.15	-4604.00	8846.00	14500	20230906	-45.52	6190	20231024	27.63	14500	-45.52	20230906	6190	27.63	20231024	14500	-45.52	20230906	6190	27.63	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
72	20231120	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7830	380	2	5.10	466831150	60094	69.51	7450	7930	7410	9680	5220	7450	7768.35	0.52	22971	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3645	-1.70	0.89	12	0.13	-4604.00	8846.00	14500	20230906	-46.00	6190	20231024	26.49	14500	-46.00	20230906	6190	26.49	20231024	14500	-46.00	20230906	6190	26.49	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
73	20231120	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7640	190	2	2.55	45414460	5995	6.93	7450	7720	7410	9680	5220	7450	7575.39	0.52	-1355	7903	7676	7533	7306	7163	7605	7235	233	2230	500	4910	10	1	46548039	3556	-1.66	0.86	12	0.01	-4604.00	8846.00	14500	20230906	-47.31	6190	20231024	23.42	14500	-47.31	20230906	6190	23.42	20231024	14500	-47.31	20230906	6190	23.42	20231024	0.28	N	217270	500	232 억	240995	N	N	134	N	N
74	20231117	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7450	-230	5	-2.99	646810090	86449	99.37	7760	7760	7390	9980	5380	7680	7481.98	0.56	-19003	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3468	-1.62	0.84	12	0.19	-4604.00	8846.00	14500	20230906	-48.62	6190	20231024	20.36	14500	-48.62	20230906	6190	20.36	20231024	14500	-48.62	20230906	6190	20.36	20231024	0.29	N	217270	500	232 억	260234	N	N	134	N	N
75	20231117	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7440	-240	5	-3.12	603436960	80625	92.68	7760	7760	7390	9980	5380	7680	7484.49	0.56	-16522	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3463	-1.62	0.84	12	0.17	-4604.00	8846.00	14500	20230906	-48.69	6190	20231024	20.19	14500	-48.69	20230906	6190	20.19	20231024	14500	-48.69	20230906	6190	20.19	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
76	20231117	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	-180	5	-2.34	403545420	53694	61.72	7760	7760	7440	9980	5380	7680	7515.65	0.56	-12643	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3491	-1.63	0.85	12	0.12	-4604.00	8846.00	14500	20230906	-48.28	6190	20231024	21.16	14500	-48.28	20230906	6190	21.16	20231024	14500	-48.28	20230906	6190	21.16	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
77	20231117	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	-180	5	-2.34	379815620	50540	58.10	7760	7760	7440	9980	5380	7680	7515.15	0.56	-10846	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3491	-1.63	0.85	12	0.11	-4604.00	8846.00	14500	20230906	-48.28	6190	20231024	21.16	14500	-48.28	20230906	6190	21.16	20231024	14500	-48.28	20230906	6190	21.16	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
78	20231117	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	-200	5	-2.60	361889230	48152	55.35	7760	7760	7440	9980	5380	7680	7515.56	0.56	-10621	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3482	-1.62	0.85	12	0.10	-4604.00	8846.00	14500	20230906	-48.41	6190	20231024	20.84	14500	-48.41	20230906	6190	20.84	20231024	14500	-48.41	20230906	6190	20.84	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
79	20231117	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	-200	5	-2.60	337750000	44936	51.65	7760	7760	7440	9980	5380	7680	7516.25	0.56	-9800	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3482	-1.62	0.85	12	0.10	-4604.00	8846.00	14500	20230906	-48.41	6190	20231024	20.84	14500	-48.41	20230906	6190	20.84	20231024	14500	-48.41	20230906	6190	20.84	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
80	20231117	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7560	-120	5	-1.56	235339000	31298	35.98	7760	7760	7440	9980	5380	7680	7519.30	0.56	-12502	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3519	-1.64	0.85	12	0.07	-4604.00	8846.00	14500	20230906	-47.86	6190	20231024	22.13	14500	-47.86	20230906	6190	22.13	20231024	14500	-47.86	20230906	6190	22.13	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
81	20231117	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	-80	5	-1.04	11451870	1488	1.71	7760	7760	7600	9980	5380	7680	7696.15	0.56	-1027	7993	7836	7703	7546	7413	7770	7480	233	2300	500	5060	10	1	46548039	3538	-1.65	0.86	12	0.00	-4604.00	8846.00	14500	20230906	-47.59	6190	20231024	22.78	14500	-47.59	20230906	6190	22.78	20231024	14500	-47.59	20230906	6190	22.78	20231024	0.29	N	217270	500	232 억	260234	N	N	9	N	N
82	20231116	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7700	50	2	0.65	651937480	84372	111.18	7800	7860	7570	9940	5360	7650	7726.94	0.56	1028	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3584	-1.67	0.87	12	0.18	-4604.00	8846.00	14500	20230906	-46.90	6190	20231024	24.39	14500	-46.90	20230906	6190	24.39	20231024	14500	-46.90	20230906	6190	24.39	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
83	20231116	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	80	2	1.05	539591110	69744	91.91	7800	7860	7570	9940	5360	7650	7736.74	0.56	7630	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3598	-1.68	0.87	12	0.15	-4604.00	8846.00	14500	20230906	-46.69	6190	20231024	24.88	14500	-46.69	20230906	6190	24.88	20231024	14500	-46.69	20230906	6190	24.88	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
84	20231116	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	90	2	1.18	505428450	65320	86.08	7800	7860	7570	9940	5360	7650	7737.73	0.56	8390	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3603	-1.68	0.87	12	0.14	-4604.00	8846.00	14500	20230906	-46.62	6190	20231024	25.04	14500	-46.62	20230906	6190	25.04	20231024	14500	-46.62	20230906	6190	25.04	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
85	20231116	130935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7820	170	2	2.22	432834600	55948	73.73	7800	7860	7570	9940	5360	7650	7736.37	0.56	8332	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3640	-1.70	0.88	12	0.12	-4604.00	8846.00	14500	20230906	-46.07	6190	20231024	26.33	14500	-46.07	20230906	6190	26.33	20231024	14500	-46.07	20230906	6190	26.33	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
86	20231116	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7730	80	2	1.05	191464750	24917	32.84	7800	7840	7570	9940	5360	7650	7684.10	0.56	-2852	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3598	-1.68	0.87	12	0.05	-4604.00	8846.00	14500	20230906	-46.69	6190	20231024	24.88	14500	-46.69	20230906	6190	24.88	20231024	14500	-46.69	20230906	6190	24.88	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
87	20231116	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	30	2	0.39	160732860	20916	27.56	7800	7840	7570	9940	5360	7650	7684.68	0.56	-4326	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3575	-1.67	0.87	12	0.04	-4604.00	8846.00	14500	20230906	-47.03	6190	20231024	24.07	14500	-47.03	20230906	6190	24.07	20231024	14500	-47.03	20230906	6190	24.07	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
88	20231116	100934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	30	2	0.39	46203130	5965	7.86	7800	7840	7640	9940	5360	7650	7745.70	0.56	-2431	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3575	-1.67	0.87	12	0.01	-4604.00	8846.00	14500	20230906	-47.03	6190	20231024	24.07	14500	-47.03	20230906	6190	24.07	20231024	14500	-47.03	20230906	6190	24.07	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
89	20231116	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7650	0	3	0.00	0	0	0.00	0	0	0	9940	5360	7650	0.00	0.56	0	8003	7826	7663	7486	7323	7915	7575	233	2290	500	5040	10	1	46548039	3561	-1.66	0.86	12	0.00	-4604.00	8846.00	14500	20230906	-47.24	6190	20231024	23.59	14500	-47.24	20230906	6190	23.59	20231024	14500	-47.24	20230906	6190	23.59	20231024	0.29	N	217270	500	232 억	261224	N	N	625	N	N
90	20231115	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7650	150	2	2.00	581120010	75845	74.90	7600	7840	7500	9750	5250	7500	7662.52	0.52	16409	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3561	-1.66	0.86	12	0.16	-4604.00	8846.00	14500	20230906	-47.24	6190	20231024	23.59	14500	-47.24	20230906	6190	23.59	20231024	14500	-47.24	20230906	6190	23.59	20231024	0.31	N	217270	500	232 억	243103	N	N	625	N	N
91	20231115	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	180	2	2.40	522523950	68193	67.34	7600	7840	7500	9750	5250	7500	7662.43	0.52	16266	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3575	-1.67	0.87	12	0.15	-4604.00	8846.00	14500	20230906	-47.03	6190	20231024	24.07	14500	-47.03	20230906	6190	24.07	20231024	14500	-47.03	20230906	6190	24.07	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
92	20231115	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	180	2	2.40	500503140	65332	64.51	7600	7840	7500	9750	5250	7500	7660.92	0.52	16493	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3575	-1.67	0.87	12	0.14	-4604.00	8846.00	14500	20230906	-47.03	6190	20231024	24.07	14500	-47.03	20230906	6190	24.07	20231024	14500	-47.03	20230906	6190	24.07	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
93	20231115	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	280	2	3.73	417322620	54528	53.85	7600	7840	7500	9750	5250	7500	7653.36	0.52	10276	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3621	-1.69	0.88	12	0.12	-4604.00	8846.00	14500	20230906	-46.34	6190	20231024	25.69	14500	-46.34	20230906	6190	25.69	20231024	14500	-46.34	20230906	6190	25.69	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
94	20231115	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7680	180	2	2.40	302617680	39667	39.17	7600	7700	7500	9750	5250	7500	7628.95	0.52	7760	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3575	-1.67	0.87	12	0.09	-4604.00	8846.00	14500	20230906	-47.03	6190	20231024	24.07	14500	-47.03	20230906	6190	24.07	20231024	14500	-47.03	20230906	6190	24.07	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
95	20231115	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7650	150	2	2.00	263392680	34542	34.11	7600	7700	7500	9750	5250	7500	7625.29	0.52	5453	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3561	-1.66	0.86	12	0.07	-4604.00	8846.00	14500	20230906	-47.24	6190	20231024	23.59	14500	-47.24	20230906	6190	23.59	20231024	14500	-47.24	20230906	6190	23.59	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
96	20231115	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7620	120	2	1.60	215445710	28279	27.92	7600	7700	7500	9750	5250	7500	7618.58	0.52	1348	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3547	-1.66	0.86	12	0.06	-4604.00	8846.00	14500	20230906	-47.45	6190	20231024	23.10	14500	-47.45	20230906	6190	23.10	20231024	14500	-47.45	20230906	6190	23.10	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
97	20231115	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7670	170	2	2.27	120369860	15800	15.60	7600	7700	7500	9750	5250	7500	7618.35	0.52	-1790	7880	7690	7550	7360	7220	7620	7290	233	2250	500	4950	10	1	46548039	3570	-1.67	0.87	12	0.03	-4604.00	8846.00	14500	20230906	-47.10	6190	20231024	23.91	14500	-47.10	20230906	6190	23.91	20231024	14500	-47.10	20230906	6190	23.91	20231024	0.31	N	217270	500	232 억	243103	N	N	11182	N	N
98	20231114	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	10	2	0.13	763039770	101033	61.31	7570	7740	7410	9730	5250	7490	7552.39	0.48	18056	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3491	-1.63	0.85	12	0.22	-4604.00	8846.00	14500	20230906	-48.28	6190	20231024	21.16	14500	-48.28	20230906	6190	21.16	20231024	14500	-48.28	20230906	6190	21.16	20231024	0.30	N	217270	500	232 억	225217	N	N	11182	N	N
99	20231114	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-30	5	-0.40	732292300	96923	58.82	7570	7740	7410	9730	5250	7490	7555.40	0.48	19528	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3472	-1.62	0.84	12	0.21	-4604.00	8846.00	14500	20230906	-48.55	6190	20231024	20.52	14500	-48.55	20230906	6190	20.52	20231024	14500	-48.55	20230906	6190	20.52	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
100	20231114	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-30	5	-0.40	666741510	88115	53.47	7570	7740	7440	9730	5250	7490	7566.72	0.48	20147	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3472	-1.62	0.84	12	0.19	-4604.00	8846.00	14500	20230906	-48.55	6190	20231024	20.52	14500	-48.55	20230906	6190	20.52	20231024	14500	-48.55	20230906	6190	20.52	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
101	20231114	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7550	60	2	0.80	550055130	72493	43.99	7570	7740	7490	9730	5250	7490	7587.70	0.48	20925	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3514	-1.64	0.85	12	0.16	-4604.00	8846.00	14500	20230906	-47.93	6190	20231024	21.97	14500	-47.93	20230906	6190	21.97	20231024	14500	-47.93	20230906	6190	21.97	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
102	20231114	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	50	2	0.67	407852970	53576	32.51	7570	7740	7490	9730	5250	7490	7612.61	0.48	21760	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3510	-1.64	0.85	12	0.12	-4604.00	8846.00	14500	20230906	-48.00	6190	20231024	21.81	14500	-48.00	20230906	6190	21.81	20231024	14500	-48.00	20230906	6190	21.81	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
103	20231114	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	40	2	0.53	392596330	51556	31.29	7570	7740	7490	9730	5250	7490	7614.95	0.48	21982	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3505	-1.64	0.85	12	0.11	-4604.00	8846.00	14500	20230906	-48.07	6190	20231024	21.65	14500	-48.07	20230906	6190	21.65	20231024	14500	-48.07	20230906	6190	21.65	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
104	20231114	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7580	90	2	1.20	327755230	42971	26.08	7570	7740	7490	9730	5250	7490	7627.36	0.48	20830	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3528	-1.65	0.86	12	0.09	-4604.00	8846.00	14500	20230906	-47.72	6190	20231024	22.46	14500	-47.72	20230906	6190	22.46	20231024	14500	-47.72	20230906	6190	22.46	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
105	20231114	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7640	150	2	2.00	113801490	14922	9.06	7570	7720	7490	9730	5250	7490	7626.42	0.48	10414	8156	7822	7566	7232	6976	7695	7105	233	2240	500	4940	10	1	46548039	3556	-1.66	0.86	12	0.03	-4604.00	8846.00	14500	20230906	-47.31	6190	20231024	23.42	14500	-47.31	20230906	6190	23.42	20231024	14500	-47.31	20230906	6190	23.42	20231024	0.30	N	217270	500	232 억	225217	N	N	6872	N	N
106	20231113	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-450	5	-5.67	1227115690	164644	101.19	7900	7900	7310	10320	5560	7940	7453.14	0.49	-5299	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3486	-1.63	0.85	12	0.35	-4604.00	8846.00	14500	20230906	-48.34	6190	20231024	21.00	14500	-48.34	20230906	6190	21.00	20231024	14500	-48.34	20230906	6190	21.00	20231024	0.31	N	217270	500	232 억	230179	N	N	6872	N	N
107	20231113	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	-400	5	-5.04	1182352100	158689	97.53	7900	7900	7310	10320	5560	7940	7450.75	0.49	-2644	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3510	-1.64	0.85	12	0.34	-4604.00	8846.00	14500	20230906	-48.00	6190	20231024	21.81	14500	-48.00	20230906	6190	21.81	20231024	14500	-48.00	20230906	6190	21.81	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
108	20231113	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7390	-550	5	-6.93	1097807660	147363	90.57	7900	7900	7310	10320	5560	7940	7449.68	0.49	-1476	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3440	-1.61	0.84	12	0.32	-4604.00	8846.00	14500	20230906	-49.03	6190	20231024	19.39	14500	-49.03	20230906	6190	19.39	20231024	14500	-49.03	20230906	6190	19.39	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
109	20231113	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7360	-580	5	-7.30	1001868670	134302	82.54	7900	7900	7310	10320	5560	7940	7459.82	0.49	-1472	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3426	-1.60	0.83	12	0.29	-4604.00	8846.00	14500	20230906	-49.24	6190	20231024	18.90	14500	-49.24	20230906	6190	18.90	20231024	14500	-49.24	20230906	6190	18.90	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
110	20231113	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7410	-530	5	-6.68	909484770	121783	74.85	7900	7900	7310	10320	5560	7940	7468.08	0.49	-1281	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3449	-1.61	0.84	12	0.26	-4604.00	8846.00	14500	20230906	-48.90	6190	20231024	19.71	14500	-48.90	20230906	6190	19.71	20231024	14500	-48.90	20230906	6190	19.71	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
111	20231113	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	-460	5	-5.79	858713560	114933	70.64	7900	7900	7310	10320	5560	7940	7471.43	0.49	704	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3482	-1.62	0.85	12	0.25	-4604.00	8846.00	14500	20230906	-48.41	6190	20231024	20.84	14500	-48.41	20230906	6190	20.84	20231024	14500	-48.41	20230906	6190	20.84	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
112	20231113	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7440	-500	5	-6.30	803756950	107529	66.09	7900	7900	7310	10320	5560	7940	7474.79	0.49	693	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3463	-1.62	0.84	12	0.23	-4604.00	8846.00	14500	20230906	-48.69	6190	20231024	20.19	14500	-48.69	20230906	6190	20.19	20231024	14500	-48.69	20230906	6190	20.19	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
113	20231113	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	-480	5	-6.05	287953230	38079	23.40	7900	7900	7310	10320	5560	7940	7562.00	0.49	3107	8540	8240	7950	7650	7360	8095	7505	233	2380	500	5240	10	1	46548039	3472	-1.62	0.84	12	0.08	-4604.00	8846.00	14500	20230906	-48.55	6190	20231024	20.52	14500	-48.55	20230906	6190	20.52	20231024	14500	-48.55	20230906	6190	20.52	20231024	0.31	N	217270	500	232 억	230179	N	N	4	N	N
114	20231110	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7940	-370	5	-4.45	1265386660	161549	80.34	8170	8250	7660	10800	5820	8310	7826.65	0.59	-46823	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3696	-1.72	0.90	12	0.35	-4604.00	8846.00	14500	20230906	-45.24	6190	20231024	28.27	14500	-45.24	20230906	6190	28.27	20231024	14500	-45.24	20230906	6190	28.27	20231024	0.31	N	217270	500	232 억	274619	N	N	4	N	N
115	20231110	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7980	-330	5	-3.97	1203416050	153785	76.48	8170	8250	7660	10800	5820	8310	7818.93	0.59	-43408	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3715	-1.73	0.90	12	0.33	-4604.00	8846.00	14500	20230906	-44.97	6190	20231024	28.92	14500	-44.97	20230906	6190	28.92	20231024	14500	-44.97	20230906	6190	28.92	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
116	20231110	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7690	-620	5	-7.46	903074420	115764	57.57	8170	8250	7660	10800	5820	8310	7792.04	0.59	-30323	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3580	-1.67	0.87	12	0.25	-4604.00	8846.00	14500	20230906	-46.97	6190	20231024	24.23	14500	-46.97	20230906	6190	24.23	20231024	14500	-46.97	20230906	6190	24.23	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
117	20231110	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7700	-610	5	-7.34	857413570	109833	54.62	8170	8250	7660	10800	5820	8310	7797.18	0.59	-28504	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3584	-1.67	0.87	12	0.24	-4604.00	8846.00	14500	20230906	-46.90	6190	20231024	24.39	14500	-46.90	20230906	6190	24.39	20231024	14500	-46.90	20230906	6190	24.39	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
118	20231110	120927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7740	-570	5	-6.86	822518110	105308	52.37	8170	8250	7660	10800	5820	8310	7800.92	0.59	-26998	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3603	-1.68	0.87	12	0.23	-4604.00	8846.00	14500	20230906	-46.62	6190	20231024	25.04	14500	-46.62	20230906	6190	25.04	20231024	14500	-46.62	20230906	6190	25.04	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
119	20231110	110911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7700	-610	5	-7.34	759910000	97178	48.33	8170	8250	7680	10800	5820	8310	7809.47	0.59	-22943	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3584	-1.67	0.87	12	0.21	-4604.00	8846.00	14500	20230906	-46.90	6190	20231024	24.39	14500	-46.90	20230906	6190	24.39	20231024	14500	-46.90	20230906	6190	24.39	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
120	20231110	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7770	-540	5	-6.50	633404510	80818	40.19	8170	8250	7680	10800	5820	8310	7825.42	0.59	-16981	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3617	-1.69	0.88	12	0.17	-4604.00	8846.00	14500	20230906	-46.41	6190	20231024	25.53	14500	-46.41	20230906	6190	25.53	20231024	14500	-46.41	20230906	6190	25.53	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
121	20231110	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8010	-300	5	-3.61	362715240	46083	22.92	8170	8250	7680	10800	5820	8310	7850.98	0.59	-2674	9050	8680	8180	7810	7310	8865	7995	233	2490	500	5480	10	1	46548039	3728	-1.74	0.91	12	0.10	-4604.00	8846.00	14500	20230906	-44.76	6190	20231024	29.40	14500	-44.76	20230906	6190	29.40	20231024	14500	-44.76	20230906	6190	29.40	20231024	0.31	N	217270	500	232 억	274619	N	N	0	N	N
122	20231109	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8310	110	2	1.34	1602503120	199361	43.96	8150	8550	7680	10660	5740	8200	8037.62	0.67	-40379	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3868	-1.80	0.94	12	0.43	-4604.00	8846.00	14500	20230906	-42.69	6190	20231024	34.25	14500	-42.69	20230906	6190	34.25	20231024	14500	-42.69	20230906	6190	34.25	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
123	20231109	150858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8320	120	2	1.46	1548456590	192859	42.52	8150	8550	7680	10660	5740	8200	8028.96	0.67	-39566	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3873	-1.81	0.94	12	0.41	-4604.00	8846.00	14500	20230906	-42.62	6190	20231024	34.41	14500	-42.62	20230906	6190	34.41	20231024	14500	-42.62	20230906	6190	34.41	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
124	20231109	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8340	140	2	1.71	1190586810	150131	33.10	8150	8410	7680	10660	5740	8200	7930.32	0.67	-35274	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3882	-1.81	0.94	12	0.32	-4604.00	8846.00	14500	20230906	-42.48	6190	20231024	34.73	14500	-42.48	20230906	6190	34.73	20231024	14500	-42.48	20230906	6190	34.73	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
125	20231109	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8110	-90	5	-1.10	895945030	114281	25.20	8150	8150	7680	10660	5740	8200	7839.84	0.67	-34777	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3775	-1.76	0.92	12	0.25	-4604.00	8846.00	14500	20230906	-44.07	6190	20231024	31.02	14500	-44.07	20230906	6190	31.02	20231024	14500	-44.07	20230906	6190	31.02	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
126	20231109	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-450	5	-5.49	703573180	90124	19.87	8150	8150	7680	10660	5740	8200	7806.72	0.67	-31983	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3607	-1.68	0.88	12	0.19	-4604.00	8846.00	14500	20230906	-46.55	6190	20231024	25.20	14500	-46.55	20230906	6190	25.20	20231024	14500	-46.55	20230906	6190	25.20	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
127	20231109	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7750	-450	5	-5.49	637675520	81609	17.99	8150	8150	7680	10660	5740	8200	7813.79	0.67	-27357	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3607	-1.68	0.88	12	0.18	-4604.00	8846.00	14500	20230906	-46.55	6190	20231024	25.20	14500	-46.55	20230906	6190	25.20	20231024	14500	-46.55	20230906	6190	25.20	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
128	20231109	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7800	-400	5	-4.88	471080970	60076	13.25	8150	8150	7680	10660	5740	8200	7841.42	0.67	-16826	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3631	-1.69	0.88	12	0.13	-4604.00	8846.00	14500	20230906	-46.21	6190	20231024	26.01	14500	-46.21	20230906	6190	26.01	20231024	14500	-46.21	20230906	6190	26.01	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
129	20231109	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7850	-350	5	-4.27	170870120	21676	4.78	8150	8150	7710	10660	5740	8200	7882.92	0.67	-2988	8980	8590	8100	7710	7220	8785	7905	233	2460	500	5410	10	1	46548039	3654	-1.71	0.89	12	0.05	-4604.00	8846.00	14500	20230906	-45.86	6190	20231024	26.82	14500	-45.86	20230906	6190	26.82	20231024	14500	-45.86	20230906	6190	26.82	20231024	0.31	N	217270	500	232 억	310400	N	N	1308	N	N
130	20231108	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8200	590	2	7.75	3732023990	453083	482.24	7610	8490	7610	9890	5330	7610	8236.96	0.69	-7161	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3817	-1.78	0.93	12	0.97	-4604.00	8846.00	14500	20230906	-43.45	6190	20231024	32.47	14500	-43.45	20230906	6190	32.47	20231024	14500	-43.45	20230906	6190	32.47	20231024	0.31	N	217270	500	232 억	322704	N	N	1308	N	N
131	20231108	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8120	510	2	6.70	3631553250	440754	469.12	7610	8490	7610	9890	5330	7610	8239.41	0.69	-2729	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3780	-1.76	0.92	12	0.95	-4604.00	8846.00	14500	20230906	-44.00	6190	20231024	31.18	14500	-44.00	20230906	6190	31.18	20231024	14500	-44.00	20230906	6190	31.18	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
132	20231108	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8080	470	2	6.18	3437495240	416649	443.47	7610	8490	7610	9890	5330	7610	8250.34	0.69	-1983	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3761	-1.75	0.91	12	0.90	-4604.00	8846.00	14500	20230906	-44.28	6190	20231024	30.53	14500	-44.28	20230906	6190	30.53	20231024	14500	-44.28	20230906	6190	30.53	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
133	20231108	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8250	640	2	8.41	3270742360	396121	421.62	7610	8490	7610	9890	5330	7610	8256.93	0.69	-1665	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3840	-1.79	0.93	12	0.85	-4604.00	8846.00	14500	20230906	-43.10	6190	20231024	33.28	14500	-43.10	20230906	6190	33.28	20231024	14500	-43.10	20230906	6190	33.28	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
134	20231108	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8200	590	2	7.75	3108047420	376290	400.51	7610	8490	7610	9890	5330	7610	8259.71	0.69	556	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3817	-1.78	0.93	12	0.81	-4604.00	8846.00	14500	20230906	-43.45	6190	20231024	32.47	14500	-43.45	20230906	6190	32.47	20231024	14500	-43.45	20230906	6190	32.47	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
135	20231108	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8370	760	2	9.99	2894680240	350511	373.07	7610	8490	7610	9890	5330	7610	8258.46	0.69	803	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3896	-1.82	0.95	12	0.75	-4604.00	8846.00	14500	20230906	-42.28	6190	20231024	35.22	14500	-42.28	20230906	6190	35.22	20231024	14500	-42.28	20230906	6190	35.22	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
136	20231108	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	8350	740	2	9.72	2031431170	247334	263.25	7610	8450	7610	9890	5330	7610	8213.31	0.69	-4523	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3887	-1.81	0.94	12	0.53	-4604.00	8846.00	14500	20230906	-42.41	6190	20231024	34.89	14500	-42.41	20230906	6190	34.89	20231024	14500	-42.41	20230906	6190	34.89	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
137	20231108	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7780	170	2	2.23	40254770	5209	5.54	7610	7780	7610	9890	5330	7610	7727.93	0.69	1872	7916	7762	7516	7362	7116	7840	7440	233	2280	500	5020	10	1	46548039	3621	-1.69	0.88	12	0.01	-4604.00	8846.00	14500	20230906	-46.34	6190	20231024	25.69	14500	-46.34	20230906	6190	25.69	20231024	14500	-46.34	20230906	6190	25.69	20231024	0.31	N	217270	500	232 억	322704	N	N	265	N	N
138	20231107	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7610	120	2	1.60	695635150	92921	84.54	7480	7670	7270	9730	5250	7490	7484.97	0.67	12177	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3542	-1.65	0.86	12	0.20	-4604.00	8846.00	14500	20230906	-47.52	6190	20231024	22.94	14500	-47.52	20230906	6190	22.94	20231024	14500	-47.52	20230906	6190	22.94	20231024	0.31	N	217270	500	232 억	310543	N	N	265	N	N
139	20231107	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7600	110	2	1.47	672561660	89890	81.78	7480	7670	7270	9730	5250	7490	7482.05	0.67	11964	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3538	-1.65	0.86	12	0.19	-4604.00	8846.00	14500	20230906	-47.59	6190	20231024	22.78	14500	-47.59	20230906	6190	22.78	20231024	14500	-47.59	20230906	6190	22.78	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
140	20231107	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7580	90	2	1.20	516274780	69304	63.05	7480	7600	7270	9730	5250	7490	7449.42	0.67	6593	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3528	-1.65	0.86	12	0.15	-4604.00	8846.00	14500	20230906	-47.72	6190	20231024	22.46	14500	-47.72	20230906	6190	22.46	20231024	14500	-47.72	20230906	6190	22.46	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
141	20231107	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7520	30	2	0.40	430580200	57951	52.73	7480	7600	7270	9730	5250	7490	7430.07	0.67	-2419	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3500	-1.63	0.85	12	0.12	-4604.00	8846.00	14500	20230906	-48.14	6190	20231024	21.49	14500	-48.14	20230906	6190	21.49	20231024	14500	-48.14	20230906	6190	21.49	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
142	20231107	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7450	-40	5	-0.53	381068510	51322	46.69	7480	7600	7270	9730	5250	7490	7425.05	0.67	-894	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3468	-1.62	0.84	12	0.11	-4604.00	8846.00	14500	20230906	-48.62	6190	20231024	20.36	14500	-48.62	20230906	6190	20.36	20231024	14500	-48.62	20230906	6190	20.36	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
143	20231107	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	0	3	0.00	274756320	37100	33.75	7480	7600	7270	9730	5250	7490	7405.83	0.67	2328	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3486	-1.63	0.85	12	0.08	-4604.00	8846.00	14500	20230906	-48.34	6190	20231024	21.00	14500	-48.34	20230906	6190	21.00	20231024	14500	-48.34	20230906	6190	21.00	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
144	20231107	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7400	-90	5	-1.20	154630000	20984	19.09	7480	7480	7270	9730	5250	7490	7368.95	0.67	-4835	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3445	-1.61	0.84	12	0.05	-4604.00	8846.00	14500	20230906	-48.97	6190	20231024	19.55	14500	-48.97	20230906	6190	19.55	20231024	14500	-48.97	20230906	6190	19.55	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
145	20231107	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7290	-200	5	-2.67	60137500	8197	7.46	7480	7480	7270	9730	5250	7490	7336.53	0.67	-1414	7716	7602	7486	7372	7256	7545	7315	233	2240	500	4940	10	1	46548039	3393	-1.58	0.82	12	0.02	-4604.00	8846.00	14500	20230906	-49.72	6190	20231024	17.77	14500	-49.72	20230906	6190	17.77	20231024	14500	-49.72	20230906	6190	17.77	20231024	0.31	N	217270	500	232 억	310543	N	N	1	N	N
146	20231106	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	30	2	0.40	818674070	109624	97.47	7600	7600	7370	9690	5230	7460	7468.03	0.67	-2043	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3486	-1.63	0.85	12	0.24	-4604.00	8846.00	14500	20230906	-48.34	6190	20231024	21.00	14500	-48.34	20230906	6190	21.00	20231024	14500	-48.34	20230906	6190	21.00	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
147	20231106	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	30	2	0.40	763289320	102237	90.90	7600	7600	7370	9690	5230	7460	7465.91	0.67	-3763	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3486	-1.63	0.85	12	0.22	-4604.00	8846.00	14500	20230906	-48.34	6190	20231024	21.00	14500	-48.34	20230906	6190	21.00	20231024	14500	-48.34	20230906	6190	21.00	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
148	20231106	140831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7550	90	2	1.21	670380190	89852	79.89	7600	7600	7370	9690	5230	7460	7460.94	0.67	-4728	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3514	-1.64	0.85	12	0.19	-4604.00	8846.00	14500	20230906	-47.93	6190	20231024	21.97	14500	-47.93	20230906	6190	21.97	20231024	14500	-47.93	20230906	6190	21.97	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
149	20231106	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	20	2	0.27	608790630	81654	72.60	7600	7600	7370	9690	5230	7460	7455.71	0.67	-3462	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3482	-1.62	0.85	12	0.18	-4604.00	8846.00	14500	20230906	-48.41	6190	20231024	20.84	14500	-48.41	20230906	6190	20.84	20231024	14500	-48.41	20230906	6190	20.84	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
150	20231106	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	0	3	0.00	573595470	76939	68.41	7600	7600	7370	9690	5230	7460	7455.17	0.67	-3319	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3472	-1.62	0.84	12	0.17	-4604.00	8846.00	14500	20230906	-48.55	6190	20231024	20.52	14500	-48.55	20230906	6190	20.52	20231024	14500	-48.55	20230906	6190	20.52	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
151	20231106	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7430	-30	5	-0.40	512940830	68780	61.15	7600	7600	7370	9690	5230	7460	7457.69	0.67	-5377	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3459	-1.61	0.84	12	0.15	-4604.00	8846.00	14500	20230906	-48.76	6190	20231024	20.03	14500	-48.76	20230906	6190	20.03	20231024	14500	-48.76	20230906	6190	20.03	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
152	20231106	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7500	40	2	0.54	403232810	54060	48.06	7600	7600	7370	9690	5230	7460	7458.98	0.67	-5613	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3491	-1.63	0.85	12	0.12	-4604.00	8846.00	14500	20230906	-48.28	6190	20231024	21.16	14500	-48.28	20230906	6190	21.16	20231024	14500	-48.28	20230906	6190	21.16	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
153	20231106	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7520	60	2	0.80	83112070	11069	9.84	7600	7600	7390	9690	5230	7460	7510.84	0.67	-2560	7853	7656	7393	7196	6933	7755	7295	233	2230	500	4920	10	1	46548039	3500	-1.63	0.85	12	0.02	-4604.00	8846.00	14500	20230906	-48.14	6190	20231024	21.49	14500	-48.14	20230906	6190	21.49	20231024	14500	-48.14	20230906	6190	21.49	20231024	0.32	N	217270	500	232 억	312461	N	N	424	N	N
154	20231103	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7460	350	2	4.92	821118000	110972	169.39	7130	7590	7130	9240	4980	7110	7399.33	0.64	13239	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3472	-1.62	0.84	12	0.24	-4604.00	8846.00	14500	20230906	-48.55	6190	20231024	20.52	14500	-48.55	20230906	6190	20.52	20231024	14500	-48.55	20230906	6190	20.52	20231024	0.32	N	217270	500	232 억	297818	N	N	424	N	N
155	20231103	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7470	360	2	5.06	801484170	108339	165.37	7130	7590	7130	9240	4980	7110	7397.93	0.64	12601	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3477	-1.62	0.84	12	0.23	-4604.00	8846.00	14500	20230906	-48.48	6190	20231024	20.68	14500	-48.48	20230906	6190	20.68	20231024	14500	-48.48	20230906	6190	20.68	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
156	20231103	140820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7470	360	2	5.06	748006000	101157	154.41	7130	7590	7130	9240	4980	7110	7394.51	0.64	10913	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3477	-1.62	0.84	12	0.22	-4604.00	8846.00	14500	20230906	-48.48	6190	20231024	20.68	14500	-48.48	20230906	6190	20.68	20231024	14500	-48.48	20230906	6190	20.68	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
157	20231103	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7530	420	2	5.91	724903950	98074	149.70	7130	7590	7130	9240	4980	7110	7391.40	0.64	10973	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3505	-1.64	0.85	12	0.21	-4604.00	8846.00	14500	20230906	-48.07	6190	20231024	21.65	14500	-48.07	20230906	6190	21.65	20231024	14500	-48.07	20230906	6190	21.65	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
158	20231103	120819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7570	460	2	6.47	655134420	88797	135.54	7130	7580	7130	9240	4980	7110	7377.89	0.64	9641	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3524	-1.64	0.86	12	0.19	-4604.00	8846.00	14500	20230906	-47.79	6190	20231024	22.29	14500	-47.79	20230906	6190	22.29	20231024	14500	-47.79	20230906	6190	22.29	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
159	20231103	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7310	200	2	2.81	377914090	51658	78.85	7130	7390	7130	9240	4980	7110	7315.69	0.64	3421	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3403	-1.59	0.83	12	0.11	-4604.00	8846.00	14500	20230906	-49.59	6190	20231024	18.09	14500	-49.59	20230906	6190	18.09	20231024	14500	-49.59	20230906	6190	18.09	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
160	20231103	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7370	260	2	3.66	300486590	41114	62.76	7130	7390	7130	9240	4980	7110	7308.62	0.64	6810	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3431	-1.60	0.83	12	0.09	-4604.00	8846.00	14500	20230906	-49.17	6190	20231024	19.06	14500	-49.17	20230906	6190	19.06	20231024	14500	-49.17	20230906	6190	19.06	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
161	20231103	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	70	2	0.98	8400890	1171	1.79	7130	7200	7130	9240	4980	7110	7174.12	0.64	-162	7316	7212	7086	6982	6856	7265	7035	233	2130	500	4690	10	1	46548039	3342	-1.56	0.81	12	0.00	-4604.00	8846.00	14500	20230906	-50.48	6190	20231024	15.99	14500	-50.48	20230906	6190	15.99	20231024	14500	-50.48	20230906	6190	15.99	20231024	0.32	N	217270	500	232 억	297818	N	N	0	N	N
162	20231102	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	210	2	3.04	465207380	65495	257.91	6960	7190	6960	8970	4830	6900	7102.94	0.63	6106	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3310	-1.54	0.80	12	0.14	-4604.00	8846.00	14500	20230906	-50.97	6190	20231024	14.86	14500	-50.97	20230906	6190	14.86	20231024	14500	-50.97	20230906	6190	14.86	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
163	20231102	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	200	2	2.90	458923820	64610	254.42	6960	7190	6960	8970	4830	6900	7102.98	0.63	6460	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3305	-1.54	0.80	12	0.14	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	14500	-51.03	20230906	6190	14.70	20231024	14500	-51.03	20230906	6190	14.70	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
164	20231102	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	240	2	3.48	415135350	58452	230.17	6960	7190	6960	8970	4830	6900	7102.16	0.63	5229	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3324	-1.55	0.81	12	0.13	-4604.00	8846.00	14500	20230906	-50.76	6190	20231024	15.35	14500	-50.76	20230906	6190	15.35	20231024	14500	-50.76	20230906	6190	15.35	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
165	20231102	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	200	2	2.90	368416640	51889	204.33	6960	7190	6960	8970	4830	6900	7100.09	0.63	5132	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3305	-1.54	0.80	12	0.11	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	14500	-51.03	20230906	6190	14.70	20231024	14500	-51.03	20230906	6190	14.70	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
166	20231102	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	210	2	3.04	305318210	42975	169.23	6960	7190	6960	8970	4830	6900	7104.55	0.63	5342	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3310	-1.54	0.80	12	0.09	-4604.00	8846.00	14500	20230906	-50.97	6190	20231024	14.86	14500	-50.97	20230906	6190	14.86	20231024	14500	-50.97	20230906	6190	14.86	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
167	20231102	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	210	2	3.04	274384020	38619	152.07	6960	7190	6960	8970	4830	6900	7104.90	0.63	5844	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3310	-1.54	0.80	12	0.08	-4604.00	8846.00	14500	20230906	-50.97	6190	20231024	14.86	14500	-50.97	20230906	6190	14.86	20231024	14500	-50.97	20230906	6190	14.86	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
168	20231102	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	180	2	2.61	162643920	22968	90.44	6960	7150	6960	8970	4830	6900	7081.33	0.63	5393	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3296	-1.54	0.80	12	0.05	-4604.00	8846.00	14500	20230906	-51.17	6190	20231024	14.38	14500	-51.17	20230906	6190	14.38	20231024	14500	-51.17	20230906	6190	14.38	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
169	20231102	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	180	2	2.61	45065370	6386	25.15	6960	7120	6960	8970	4830	6900	7056.90	0.63	1749	7080	6990	6860	6770	6640	7035	6815	233	2070	500	4550	10	1	46548039	3296	-1.54	0.80	12	0.01	-4604.00	8846.00	14500	20230906	-51.17	6190	20231024	14.38	14500	-51.17	20230906	6190	14.38	20231024	14500	-51.17	20230906	6190	14.38	20231024	0.32	N	217270	500	232 억	291899	N	N	0	N	N
170	20231101	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	160	2	2.37	173697420	25390	63.34	6800	6950	6730	8760	4720	6740	6841.17	0.63	866	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3212	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
171	20231101	150809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	170	2	2.52	171944230	25136	62.71	6800	6950	6730	8760	4720	6740	6840.56	0.63	979	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3216	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	14500	-52.34	20230906	6190	11.63	20231024	14500	-52.34	20230906	6190	11.63	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
172	20231101	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	140	2	2.08	116876690	17173	42.84	6800	6900	6730	8760	4720	6740	6805.84	0.63	1468	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3203	-1.49	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	14500	-52.55	20230906	6190	11.15	20231024	14500	-52.55	20230906	6190	11.15	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
173	20231101	130810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	80	2	1.19	90614500	13335	33.27	6800	6900	6730	8760	4720	6740	6795.24	0.63	-387	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3175	-1.48	0.77	12	0.03	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	14500	-52.97	20230906	6190	10.18	20231024	14500	-52.97	20230906	6190	10.18	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
174	20231101	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	90	2	1.34	74744150	11008	27.46	6800	6900	6730	8760	4720	6740	6789.98	0.63	-272	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3179	-1.48	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	14500	-52.90	20230906	6190	10.34	20231024	14500	-52.90	20230906	6190	10.34	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
175	20231101	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	40	2	0.59	70246520	10348	25.82	6800	6900	6730	8760	4720	6740	6788.42	0.63	-113	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3156	-1.47	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	14500	-53.24	20230906	6190	9.53	20231024	14500	-53.24	20230906	6190	9.53	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
176	20231101	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	70	2	1.04	44708840	6572	16.40	6800	6900	6730	8760	4720	6740	6802.93	0.63	58	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3170	-1.48	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	14500	-53.03	20230906	6190	10.02	20231024	14500	-53.03	20230906	6190	10.02	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N
177	20231101	090823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-10	5	-0.15	6541000	964	2.40	6800	6800	6730	8760	4720	6740	6785.27	0.63	-914	7100	6920	6800	6620	6500	7010	6710	233	2020	500	4440	10	1	46548039	3133	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	14500	-53.59	20230906	6190	8.72	20231024	14500	-53.59	20230906	6190	8.72	20231024	0.32	N	217270	500	232 억	291082	N	N	122	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History