KissMeData/036000/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1717	10	2	0.59	17948803	10428	116.89	1725	1727	1716	2215	1195	1707	1721.21	0.24	-16	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	395	-4.45	0.32	12	0.05	-386.00	5378.00	2400	20221121	-28.46	1570	20221115	9.36	2340	-26.62	20230703	1641	4.63	20231024	2400	-28.46	20221121	1570	9.36	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
3	20231031	150437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1717	10	2	0.59	17778860	10329	115.78	1725	1727	1716	2215	1195	1707	1721.26	0.24	-16	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	395	-4.45	0.32	12	0.04	-386.00	5378.00	2400	20221121	-28.46	1570	20221115	9.36	2340	-26.62	20230703	1641	4.63	20231024	2400	-28.46	20221121	1570	9.36	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
4	20231031	140441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1716	9	2	0.53	17739389	10306	115.53	1725	1727	1716	2215	1195	1707	1721.27	0.24	-16	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	395	-4.45	0.32	12	0.04	-386.00	5378.00	2400	20221121	-28.50	1570	20221115	9.30	2340	-26.67	20230703	1641	4.57	20231024	2400	-28.50	20221121	1570	9.30	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
5	20231031	130438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1717	10	2	0.59	17245169	10018	112.30	1725	1727	1717	2215	1195	1707	1721.42	0.24	-16	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	395	-4.45	0.32	12	0.04	-386.00	5378.00	2400	20221121	-28.46	1570	20221115	9.36	2340	-26.62	20230703	1641	4.63	20231024	2400	-28.46	20221121	1570	9.36	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
6	20231031	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1717	10	2	0.59	17027110	9891	110.87	1725	1727	1717	2215	1195	1707	1721.48	0.24	-18	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	395	-4.45	0.32	12	0.04	-386.00	5378.00	2400	20221121	-28.46	1570	20221115	9.36	2340	-26.62	20230703	1641	4.63	20231024	2400	-28.46	20221121	1570	9.36	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
7	20231031	110446	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1720	13	2	0.76	11598231	6736	75.51	1725	1727	1720	2215	1195	1707	1721.83	0.24	-18	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	396	-4.46	0.32	12	0.03	-386.00	5378.00	2400	20221121	-28.33	1570	20221115	9.55	2340	-26.50	20230703	1641	4.81	20231024	2400	-28.33	20221121	1570	9.55	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
8	20231031	100441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1721	14	2	0.82	11596511	6735	75.50	1725	1727	1721	2215	1195	1707	1721.83	0.24	-18	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	396	-4.46	0.32	12	0.03	-386.00	5378.00	2400	20221121	-28.29	1570	20221115	9.62	2340	-26.45	20230703	1641	4.88	20231024	2400	-28.29	20221121	1570	9.62	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
9	20231031	090437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1725	18	2	1.05	591687	343	3.84	1725	1727	1725	2215	1195	1707	1725.03	0.24	6	1727	1716	1696	1685	1665	1722	1691	116	508	500	1220	1	1	23034277	397	-4.47	0.32	12	0.00	-386.00	5378.00	2400	20221121	-28.12	1570	20221115	9.87	2340	-26.28	20230703	1641	5.12	20231024	2400	-28.12	20221121	1570	9.87	20221115	0.00	N	036000	500	116 억	54404	N	N	N	N
10	20231030	160432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1707	17	2	1.01	15127929	8921	114.43	1676	1707	1676	2195	1183	1690	1695.77	0.24	-392	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	393	-4.42	0.32	12	0.04	-386.00	5378.00	2400	20221121	-28.88	1570	20221115	8.73	2340	-27.05	20230703	1641	4.02	20231024	2400	-28.88	20221121	1570	8.73	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
11	20231030	150423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	14	2	0.83	13589490	8018	102.85	1676	1704	1676	2195	1183	1690	1694.87	0.24	-349	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	393	-4.41	0.32	12	0.03	-386.00	5378.00	2400	20221121	-29.00	1570	20221115	8.54	2340	-27.18	20230703	1641	3.84	20231024	2400	-29.00	20221121	1570	8.54	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
12	20231030	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1698	8	2	0.47	8806972	5204	66.75	1676	1700	1676	2195	1183	1690	1692.35	0.24	-331	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	391	-4.40	0.32	12	0.02	-386.00	5378.00	2400	20221121	-29.25	1570	20221115	8.15	2340	-27.44	20230703	1641	3.47	20231024	2400	-29.25	20221121	1570	8.15	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
13	20231030	130424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1694	4	2	0.24	7486200	4426	56.77	1676	1700	1676	2195	1183	1690	1691.41	0.24	-213	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	390	-4.39	0.31	12	0.02	-386.00	5378.00	2400	20221121	-29.42	1570	20221115	7.90	2340	-27.61	20230703	1641	3.23	20231024	2400	-29.42	20221121	1570	7.90	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
14	20231030	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1694	4	2	0.24	7479424	4422	56.72	1676	1700	1676	2195	1183	1690	1691.41	0.24	-213	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	390	-4.39	0.31	12	0.02	-386.00	5378.00	2400	20221121	-29.42	1570	20221115	7.90	2340	-27.61	20230703	1641	3.23	20231024	2400	-29.42	20221121	1570	7.90	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
15	20231030	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	2	2	0.12	6595156	3900	50.03	1676	1700	1676	2195	1183	1690	1691.07	0.24	-211	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	390	-4.38	0.31	12	0.02	-386.00	5378.00	2400	20221121	-29.50	1570	20221115	7.77	2340	-27.69	20230703	1641	3.11	20231024	2400	-29.50	20221121	1570	7.77	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
16	20231030	100422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	-1	5	-0.06	4513538	2669	34.24	1676	1700	1676	2195	1183	1690	1691.10	0.24	-163	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	389	-4.38	0.31	12	0.01	-386.00	5378.00	2400	20221121	-29.62	1570	20221115	7.58	2340	-27.82	20230703	1641	2.93	20231024	2400	-29.62	20221121	1570	7.58	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
17	20231030	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	-1	5	-0.06	427406	255	3.27	1676	1689	1676	2195	1183	1690	1676.10	0.24	-10	1733	1711	1676	1654	1619	1694	1637	116	505	500	1210	1	1	23034277	389	-4.38	0.31	12	0.00	-386.00	5378.00	2400	20221121	-29.62	1570	20221115	7.58	2340	-27.82	20230703	1641	2.93	20231024	2400	-29.62	20221121	1570	7.58	20221115	0.00	N	036000	500	116 억	55346	N	N	N	N
18	20231027	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-7	5	-0.41	13038414	7794	101.68	1698	1698	1641	2205	1188	1697	1672.88	0.24	-107	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	389	-4.38	0.31	12	0.03	-386.00	5378.00	2400	20221121	-29.58	1570	20221115	7.64	2340	-27.78	20230703	1641	2.99	20231027	2400	-29.58	20221121	1570	7.64	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
19	20231027	150420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1654	-43	5	-2.53	12007120	7175	93.61	1698	1698	1641	2205	1188	1697	1673.47	0.24	-78	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	381	-4.28	0.31	12	0.03	-386.00	5378.00	2400	20221121	-31.08	1570	20221115	5.35	2340	-29.32	20230703	1641	0.79	20231027	2400	-31.08	20221121	1570	5.35	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
20	20231027	140419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1691	-6	5	-0.35	11110068	6639	86.61	1698	1698	1641	2205	1188	1697	1673.46	0.24	-76	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	390	-4.38	0.31	12	0.03	-386.00	5378.00	2400	20221121	-29.54	1570	20221115	7.71	2340	-27.74	20230703	1641	3.05	20231027	2400	-29.54	20221121	1570	7.71	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
21	20231027	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1696	-1	5	-0.06	2585241	1523	19.87	1698	1698	1692	2205	1188	1697	1697.47	0.24	-49	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	391	-4.39	0.32	12	0.01	-386.00	5378.00	2400	20221121	-29.33	1570	20221115	8.03	2340	-27.52	20230703	1641	3.35	20231024	2400	-29.33	20221121	1570	8.03	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
22	20231027	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1696	-1	5	-0.06	2576761	1518	19.80	1698	1698	1692	2205	1188	1697	1697.47	0.24	-49	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	391	-4.39	0.32	12	0.01	-386.00	5378.00	2400	20221121	-29.33	1570	20221115	8.03	2340	-27.52	20230703	1641	3.35	20231024	2400	-29.33	20221121	1570	8.03	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
23	20231027	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1696	-1	5	-0.06	2573369	1516	19.78	1698	1698	1692	2205	1188	1697	1697.47	0.24	-47	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	391	-4.39	0.32	12	0.01	-386.00	5378.00	2400	20221121	-29.33	1570	20221115	8.03	2340	-27.52	20230703	1641	3.35	20231024	2400	-29.33	20221121	1570	8.03	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
24	20231027	100420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1697	0	3	0.00	2251400	1326	17.30	1698	1698	1694	2205	1188	1697	1697.89	0.24	-46	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	391	-4.40	0.32	12	0.01	-386.00	5378.00	2400	20221121	-29.29	1570	20221115	8.09	2340	-27.48	20230703	1641	3.41	20231024	2400	-29.29	20221121	1570	8.09	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
25	20231027	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1698	1	2	0.06	1470468	866	11.30	1698	1698	1698	2205	1188	1697	1698.00	0.24	0	1735	1716	1706	1687	1677	1711	1682	116	508	500	1220	1	1	23034277	391	-4.40	0.32	12	0.00	-386.00	5378.00	2400	20221121	-29.25	1570	20221115	8.15	2340	-27.44	20230703	1641	3.47	20231024	2400	-29.25	20221121	1570	8.15	20221115	0.00	N	036000	500	116 억	55453	N	N	N	N
26	20231026	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1697	-10	5	-0.59	13033895	7644	41.51	1707	1725	1696	2215	1195	1707	1705.11	0.24	-83	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	391	-4.40	0.32	12	0.03	-386.00	5378.00	2400	20221121	-29.29	1570	20221115	8.09	2340	-27.48	20230703	1641	3.41	20231024	2400	-29.29	20221121	1570	8.09	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
27	20231026	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-5	5	-0.29	12940505	7589	41.21	1707	1725	1696	2215	1195	1707	1705.17	0.24	-84	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	392	-4.41	0.32	12	0.03	-386.00	5378.00	2400	20221121	-29.08	1570	20221115	8.41	2340	-27.26	20230703	1641	3.72	20231024	2400	-29.08	20221121	1570	8.41	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
28	20231026	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	-7	5	-0.41	8440529	4940	26.82	1707	1725	1697	2215	1195	1707	1708.61	0.24	-75	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	392	-4.40	0.32	12	0.02	-386.00	5378.00	2400	20221121	-29.17	1570	20221115	8.28	2340	-27.35	20230703	1641	3.60	20231024	2400	-29.17	20221121	1570	8.28	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
29	20231026	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1708	1	2	0.06	6321187	3695	20.06	1707	1725	1697	2215	1195	1707	1710.74	0.24	-36	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	393	-4.42	0.32	12	0.02	-386.00	5378.00	2400	20221121	-28.83	1570	20221115	8.79	2340	-27.01	20230703	1641	4.08	20231024	2400	-28.83	20221121	1570	8.79	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
30	20231026	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	5	2	0.29	2660930	1552	8.43	1707	1725	1697	2215	1195	1707	1714.52	0.24	30	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	394	-4.44	0.32	12	0.01	-386.00	5378.00	2400	20221121	-28.67	1570	20221115	9.04	2340	-26.84	20230703	1641	4.33	20231024	2400	-28.67	20221121	1570	9.04	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
31	20231026	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1713	6	2	0.35	635467	371	2.01	1707	1725	1697	2215	1195	1707	1712.85	0.24	1	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	395	-4.44	0.32	12	0.00	-386.00	5378.00	2400	20221121	-28.62	1570	20221115	9.11	2340	-26.79	20230703	1641	4.39	20231024	2400	-28.62	20221121	1570	9.11	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
32	20231026	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1705	-2	5	-0.12	394815	231	1.25	1707	1725	1697	2215	1195	1707	1709.16	0.24	0	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	393	-4.42	0.32	12	0.00	-386.00	5378.00	2400	20221121	-28.96	1570	20221115	8.60	2340	-27.14	20230703	1641	3.90	20231024	2400	-28.96	20221121	1570	8.60	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
33	20231026	090414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1707	0	3	0.00	61452	36	0.20	1707	1707	1707	2215	1195	1707	1707.00	0.24	0	1723	1715	1703	1695	1683	1719	1699	116	508	500	1220	1	1	23034277	393	-4.42	0.32	12	0.00	-386.00	5378.00	2400	20221121	-28.88	1570	20221115	8.73	2340	-27.05	20230703	1641	4.02	20231024	2400	-28.88	20221121	1570	8.73	20221115	0.00	N	036000	500	116 억	55536	N	N	N	N
34	20231025	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1707	39	2	2.34	31278733	18411	81.76	1700	1711	1691	2165	1168	1668	1698.92	0.24	422	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	393	-4.42	0.32	12	0.08	-386.00	5378.00	2400	20221121	-28.88	1570	20221021	8.73	2340	-27.05	20230703	1641	4.02	20231024	2400	-28.88	20221121	1570	8.73	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
35	20231025	150416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1708	40	2	2.40	29995046	17659	78.42	1700	1711	1691	2165	1168	1668	1698.57	0.24	309	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	393	-4.42	0.32	12	0.08	-386.00	5378.00	2400	20221121	-28.83	1570	20221021	8.79	2340	-27.01	20230703	1641	4.08	20231024	2400	-28.83	20221121	1570	8.79	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
36	20231025	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	42	2	2.52	28323483	16681	74.08	1700	1711	1691	2165	1168	1668	1697.95	0.24	309	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	394	-4.43	0.32	12	0.07	-386.00	5378.00	2400	20221121	-28.75	1570	20221021	8.92	2340	-26.92	20230703	1641	4.20	20231024	2400	-28.75	20221121	1570	8.92	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
37	20231025	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1699	31	2	1.86	26994932	15900	70.61	1700	1711	1691	2165	1168	1668	1697.79	0.24	295	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	391	-4.40	0.32	12	0.07	-386.00	5378.00	2400	20221121	-29.21	1570	20221021	8.22	2340	-27.39	20230703	1641	3.53	20231024	2400	-29.21	20221121	1570	8.22	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
38	20231025	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	25	2	1.50	24262774	14290	63.46	1700	1711	1691	2165	1168	1668	1697.88	0.24	295	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	390	-4.39	0.31	12	0.06	-386.00	5378.00	2400	20221121	-29.46	1570	20221021	7.83	2340	-27.65	20230703	1641	3.17	20231024	2400	-29.46	20221121	1570	7.83	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
39	20231025	110413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	32	2	1.92	18612059	10963	48.68	1700	1711	1691	2165	1168	1668	1697.72	0.24	112	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	392	-4.40	0.32	12	0.05	-386.00	5378.00	2400	20221121	-29.17	1570	20221021	8.28	2340	-27.35	20230703	1641	3.60	20231024	2400	-29.17	20221121	1570	8.28	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
40	20231025	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1699	31	2	1.86	9570014	5629	25.00	1700	1711	1691	2165	1168	1668	1700.13	0.24	112	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	391	-4.40	0.32	12	0.02	-386.00	5378.00	2400	20221121	-29.21	1570	20221021	8.22	2340	-27.39	20230703	1641	3.53	20231024	2400	-29.21	20221121	1570	8.22	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
41	20231025	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	42	2	2.52	4286594	2516	11.17	1700	1711	1700	2165	1168	1668	1703.73	0.24	44	1718	1693	1667	1642	1616	1680	1629	116	497	500	1200	1	1	23034277	394	-4.43	0.32	12	0.01	-386.00	5378.00	2400	20221121	-28.75	1570	20221021	8.92	2340	-26.92	20230703	1641	4.20	20231024	2400	-28.75	20221121	1570	8.92	20221115	0.00	N	036000	500	116 억	55114	N	N	N	N
42	20231024	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	-24	5	-1.42	37443545	22517	378.25	1692	1692	1641	2195	1185	1692	1662.90	0.24	246	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	384	-4.32	0.31	12	0.10	-386.00	5378.00	2400	20221121	-30.50	1570	20221021	6.24	2340	-28.72	20230703	1641	1.65	20231024	2400	-30.50	20221121	1570	6.24	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
43	20231024	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	-25	5	-1.48	35313611	21248	356.93	1692	1692	1641	2195	1185	1692	1661.97	0.24	194	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	384	-4.32	0.31	12	0.09	-386.00	5378.00	2400	20221121	-30.54	1570	20221021	6.18	2340	-28.76	20230703	1641	1.58	20231024	2400	-30.54	20221121	1570	6.18	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
44	20231024	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	-47	5	-2.78	31251183	18811	315.99	1692	1692	1641	2195	1185	1692	1661.32	0.24	147	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	379	-4.26	0.31	12	0.08	-386.00	5378.00	2400	20221121	-31.46	1570	20221021	4.78	2340	-29.70	20230703	1641	0.24	20231024	2400	-31.46	20221121	1570	4.78	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
45	20231024	130410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-2	5	-0.12	26854328	16139	271.11	1692	1692	1641	2195	1185	1692	1663.94	0.24	74	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	389	-4.38	0.31	12	0.07	-386.00	5378.00	2400	20221121	-29.58	1570	20221021	7.64	2340	-27.78	20230703	1641	2.99	20231024	2400	-29.58	20221121	1570	7.64	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
46	20231024	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-2	5	-0.12	26854328	16139	271.11	1692	1692	1641	2195	1185	1692	1663.94	0.24	74	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	389	-4.38	0.31	12	0.07	-386.00	5378.00	2400	20221121	-29.58	1570	20221021	7.64	2340	-27.78	20230703	1641	2.99	20231024	2400	-29.58	20221121	1570	7.64	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
47	20231024	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1660	-32	5	-1.89	17506651	10466	175.81	1692	1692	1655	2195	1185	1692	1672.72	0.24	10	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	382	-4.30	0.31	12	0.05	-386.00	5378.00	2400	20221121	-30.83	1570	20221021	5.73	2340	-29.06	20230703	1655	0.30	20231024	2400	-30.83	20221121	1570	5.73	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
48	20231024	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1661	-31	5	-1.83	12855460	7662	128.71	1692	1692	1661	2195	1185	1692	1677.82	0.24	22	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	383	-4.30	0.31	12	0.03	-386.00	5378.00	2400	20221121	-30.79	1570	20221021	5.80	2340	-29.02	20230703	1661	0.00	20231024	2400	-30.79	20221121	1570	5.80	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
49	20231024	090408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	0	3	0.00	5092920	3010	50.56	1692	1692	1692	2195	1185	1692	1692.00	0.24	0	1721	1706	1698	1683	1675	1702	1679	116	503	500	1210	1	1	23034277	390	-4.38	0.31	12	0.01	-386.00	5378.00	2400	20221121	-29.50	1570	20221021	7.77	2340	-27.69	20230703	1690	0.12	20231023	2400	-29.50	20221121	1570	7.77	20221115	0.01	N	036000	500	116 억	54868	N	N	N	N
50	20231023	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	-23	5	-1.34	10107179	5943	48.27	1695	1713	1690	2225	1201	1715	1700.69	0.24	-251	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	390	-4.38	0.31	12	0.03	-386.00	5378.00	2400	20221121	-29.50	1570	20221021	7.77	2340	-27.69	20230703	1690	0.12	20231023	2400	-29.50	20221121	1570	7.77	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
51	20231023	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	-6	5	-0.35	7464659	4385	35.62	1695	1713	1690	2225	1201	1715	1702.32	0.24	-179	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	394	-4.43	0.32	12	0.02	-386.00	5378.00	2400	20221121	-28.79	1570	20221021	8.85	2340	-26.97	20230703	1690	1.12	20231023	2400	-28.79	20221121	1570	8.85	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
52	20231023	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	-15	5	-0.87	7444206	4373	35.52	1695	1713	1690	2225	1201	1715	1702.31	0.24	-172	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	392	-4.40	0.32	12	0.02	-386.00	5378.00	2400	20221121	-29.17	1570	20221021	8.28	2340	-27.35	20230703	1690	0.59	20231023	2400	-29.17	20221121	1570	8.28	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
53	20231023	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	-11	5	-0.64	7399938	4347	35.31	1695	1713	1690	2225	1201	1715	1702.31	0.24	-150	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	393	-4.41	0.32	12	0.02	-386.00	5378.00	2400	20221121	-29.00	1570	20221021	8.54	2340	-27.18	20230703	1690	0.83	20231023	2400	-29.00	20221121	1570	8.54	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
54	20231023	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1709	-6	5	-0.35	7319611	4300	34.93	1695	1709	1690	2225	1201	1715	1702.24	0.24	-144	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	394	-4.43	0.32	12	0.02	-386.00	5378.00	2400	20221121	-28.79	1570	20221021	8.85	2340	-26.97	20230703	1690	1.12	20231023	2400	-28.79	20221121	1570	8.85	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
55	20231023	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1708	-7	5	-0.41	3093512	1825	14.82	1695	1708	1690	2225	1201	1715	1695.08	0.24	-143	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	393	-4.42	0.32	12	0.01	-386.00	5378.00	2400	20221121	-28.83	1570	20221021	8.79	2340	-27.01	20230703	1690	1.07	20231023	2400	-28.83	20221121	1570	8.79	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
56	20231023	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1691	-24	5	-1.40	2860215	1688	13.71	1695	1708	1690	2225	1201	1715	1694.44	0.24	-19	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	390	-4.38	0.31	12	0.01	-386.00	5378.00	2400	20221121	-29.54	1570	20221021	7.71	2340	-27.74	20230703	1690	0.06	20231023	2400	-29.54	20221121	1570	7.71	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
57	20231023	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1697	-18	5	-1.05	1256001	741	6.02	1695	1697	1695	2225	1201	1715	1695.01	0.24	0	1737	1726	1713	1702	1689	1719	1695	116	510	500	1230	1	1	23034277	391	-4.40	0.32	12	0.00	-386.00	5378.00	2400	20221121	-29.29	1570	20221021	8.09	2340	-27.48	20230703	1695	0.12	20231023	2400	-29.29	20221121	1570	8.09	20221115	0.01	N	036000	500	116 억	55119	N	N	N	N
58	20231020	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1715	-27	5	-1.55	19568433	11465	177.26	1724	1724	1700	2260	1220	1742	1706.80	0.25	-2509	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	395	-4.44	0.32	12	0.05	-386.00	5378.00	2400	20221121	-28.54	1570	20221021	9.24	2340	-26.71	20230703	1700	0.88	20231020	2400	-28.54	20221121	1570	9.24	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
59	20231020	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1713	-29	5	-1.66	17697368	10374	160.39	1724	1724	1700	2260	1220	1742	1705.93	0.25	-2386	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	395	-4.44	0.32	12	0.05	-386.00	5378.00	2400	20221121	-28.62	1570	20221021	9.11	2340	-26.79	20230703	1700	0.76	20231020	2400	-28.62	20221121	1570	9.11	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
60	20231020	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-32	5	-1.84	15502028	9086	140.48	1724	1724	1700	2260	1220	1742	1706.14	0.25	-2061	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	394	-4.43	0.32	12	0.04	-386.00	5378.00	2400	20221121	-28.75	1570	20221021	8.92	2340	-26.92	20230703	1700	0.59	20231020	2400	-28.75	20221121	1570	8.92	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
61	20231020	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1705	-37	5	-2.12	12928787	7578	117.16	1724	1724	1700	2260	1220	1742	1706.09	0.25	-1657	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	393	-4.42	0.32	12	0.03	-386.00	5378.00	2400	20221121	-28.96	1570	20221021	8.60	2340	-27.14	20230703	1700	0.29	20231020	2400	-28.96	20221121	1570	8.60	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
62	20231020	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	-42	5	-2.41	12572601	7369	113.93	1724	1724	1700	2260	1220	1742	1706.15	0.25	-1540	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	392	-4.40	0.32	12	0.03	-386.00	5378.00	2400	20221121	-29.17	1570	20221021	8.28	2340	-27.35	20230703	1700	0.00	20231020	2400	-29.17	20221121	1570	8.28	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
63	20231020	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	-42	5	-2.41	11440397	6703	103.63	1724	1724	1700	2260	1220	1742	1706.76	0.25	-875	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	392	-4.40	0.32	12	0.03	-386.00	5378.00	2400	20221121	-29.17	1570	20221021	8.28	2340	-27.35	20230703	1700	0.00	20231020	2400	-29.17	20221121	1570	8.28	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
64	20231020	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1705	-37	5	-2.12	11113480	6511	100.66	1724	1724	1700	2260	1220	1742	1706.88	0.25	-869	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	393	-4.42	0.32	12	0.03	-386.00	5378.00	2400	20221121	-28.96	1570	20221021	8.60	2340	-27.14	20230703	1700	0.29	20231020	2400	-28.96	20221121	1570	8.60	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
65	20231020	090402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1723	-19	5	-1.09	1383096	803	12.41	1724	1724	1702	2260	1220	1742	1722.41	0.25	-1	1760	1751	1746	1737	1732	1748	1734	116	518	500	1250	1	1	23034277	397	-4.46	0.32	12	0.00	-386.00	5378.00	2400	20221121	-28.21	1570	20221021	9.75	2340	-26.37	20230703	1702	1.23	20231020	2400	-28.21	20221121	1570	9.75	20221021	0.01	N	036000	500	116 억	57628	N	N	N	N
66	20231019	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	-26	5	-1.47	11321506	6467	97.38	1755	1755	1741	2295	1238	1768	1750.66	0.26	-1786	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	401	-4.51	0.32	12	0.03	-386.00	5378.00	2400	20221121	-27.42	1570	20221021	10.96	2340	-25.56	20230703	1720	1.28	20230103	2400	-27.42	20221121	1570	10.96	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
67	20231019	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1749	-19	5	-1.07	10183958	5814	87.55	1755	1755	1741	2295	1238	1768	1751.63	0.26	-1784	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	403	-4.53	0.33	12	0.03	-386.00	5378.00	2400	20221121	-27.12	1570	20221021	11.40	2340	-25.26	20230703	1720	1.69	20230103	2400	-27.12	20221121	1570	11.40	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
68	20231019	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1754	-14	5	-0.79	10003696	5711	86.00	1755	1755	1741	2295	1238	1768	1751.65	0.26	-1688	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	404	-4.54	0.33	12	0.02	-386.00	5378.00	2400	20221121	-26.92	1570	20221021	11.72	2340	-25.04	20230703	1720	1.98	20230103	2400	-26.92	20221121	1570	11.72	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
69	20231019	130357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1750	-18	5	-1.02	8805300	5027	75.70	1755	1755	1741	2295	1238	1768	1751.60	0.26	-1678	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	403	-4.53	0.33	12	0.02	-386.00	5378.00	2400	20221121	-27.08	1570	20221021	11.46	2340	-25.21	20230703	1720	1.74	20230103	2400	-27.08	20221121	1570	11.46	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
70	20231019	120358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1750	-18	5	-1.02	7485800	4273	64.34	1755	1755	1741	2295	1238	1768	1751.88	0.26	-948	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	403	-4.53	0.33	12	0.02	-386.00	5378.00	2400	20221121	-27.08	1570	20221021	11.46	2340	-25.21	20230703	1720	1.74	20230103	2400	-27.08	20221121	1570	11.46	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
71	20231019	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1752	-16	5	-0.90	2025766	1155	17.39	1755	1755	1751	2295	1238	1768	1753.91	0.26	-619	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	404	-4.54	0.33	12	0.01	-386.00	5378.00	2400	20221121	-27.00	1570	20221021	11.59	2340	-25.13	20230703	1720	1.86	20230103	2400	-27.00	20221121	1570	11.59	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
72	20231019	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1752	-16	5	-0.90	1186365	676	10.18	1755	1755	1752	2295	1238	1768	1754.98	0.26	-431	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	404	-4.54	0.33	12	0.00	-386.00	5378.00	2400	20221121	-27.00	1570	20221021	11.59	2340	-25.13	20230703	1720	1.86	20230103	2400	-27.00	20221121	1570	11.59	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
73	20231019	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1755	-13	5	-0.74	942435	537	8.09	1755	1755	1755	2295	1238	1768	1755.00	0.26	-423	1806	1786	1776	1756	1746	1782	1752	116	527	500	1270	1	1	23034277	404	-4.55	0.33	12	0.00	-386.00	5378.00	2400	20221121	-26.88	1570	20221021	11.78	2340	-25.00	20230703	1720	2.03	20230103	2400	-26.88	20221121	1570	11.78	20221021	0.01	N	036000	500	116 억	59414	N	N	N	N
74	20231018	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1768	2	2	0.11	11753054	6636	63.67	1796	1796	1766	2295	1237	1766	1771.11	0.27	-2537	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.03	-386.00	5378.00	2400	20221121	-26.33	1570	20221021	12.61	2340	-24.44	20230703	1720	2.79	20230103	2400	-26.33	20221121	1570	12.61	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
75	20231018	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	0	3	0.00	11477336	6480	62.17	1796	1796	1766	2295	1237	1766	1771.19	0.27	-2537	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.03	-386.00	5378.00	2400	20221121	-26.42	1570	20221021	12.48	2340	-24.53	20230703	1720	2.67	20230103	2400	-26.42	20221121	1570	12.48	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
76	20231018	140353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	0	3	0.00	9829658	5547	53.22	1796	1796	1766	2295	1237	1766	1772.07	0.27	-1704	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2400	20221121	-26.42	1570	20221021	12.48	2340	-24.53	20230703	1720	2.67	20230103	2400	-26.42	20221121	1570	12.48	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
77	20231018	130352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1767	1	2	0.06	9820826	5542	53.17	1796	1796	1766	2295	1237	1766	1772.07	0.27	-1702	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2400	20221121	-26.37	1570	20221021	12.55	2340	-24.49	20230703	1720	2.73	20230103	2400	-26.37	20221121	1570	12.55	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
78	20231018	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1769	3	2	0.17	9315574	5256	50.43	1796	1796	1766	2295	1237	1766	1772.37	0.27	-1639	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2400	20221121	-26.29	1570	20221021	12.68	2340	-24.40	20230703	1720	2.85	20230103	2400	-26.29	20221121	1570	12.68	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
79	20231018	110354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1767	1	2	0.06	7953088	4485	43.03	1796	1796	1766	2295	1237	1766	1773.26	0.27	-926	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2400	20221121	-26.37	1570	20221021	12.55	2340	-24.49	20230703	1720	2.73	20230103	2400	-26.37	20221121	1570	12.55	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
80	20231018	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1767	1	2	0.06	6163916	3472	33.31	1796	1796	1766	2295	1237	1766	1775.32	0.27	-925	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	407	-4.58	0.33	12	0.02	-386.00	5378.00	2400	20221121	-26.37	1570	20221021	12.55	2340	-24.49	20230703	1720	2.73	20230103	2400	-26.37	20221121	1570	12.55	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
81	20231018	090354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1784	18	2	1.02	1369720	767	7.36	1796	1796	1784	2295	1237	1766	1785.81	0.27	-651	1772	1769	1765	1762	1758	1770	1763	116	529	500	1270	1	1	23034277	411	-4.62	0.33	12	0.00	-386.00	5378.00	2400	20221121	-25.67	1570	20221021	13.63	2340	-23.76	20230703	1720	3.72	20230103	2400	-25.67	20221121	1570	13.63	20221021	0.01	N	036000	500	116 억	61951	N	N	N	N
82	20231017	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	5	2	0.28	17858433	10123	87.55	1761	1768	1761	2285	1233	1761	1764.14	0.28	-2326	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	407	-4.58	0.33	12	0.04	-386.00	5378.00	2400	20221121	-26.42	1530	20221013	15.42	2340	-24.53	20230703	1720	2.67	20230103	2400	-26.42	20221121	1570	12.48	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
83	20231017	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1762	1	2	0.06	17643461	10001	86.50	1761	1768	1761	2285	1233	1761	1764.17	0.28	-2326	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	406	-4.56	0.33	12	0.04	-386.00	5378.00	2400	20221121	-26.58	1530	20221013	15.16	2340	-24.70	20230703	1720	2.44	20230103	2400	-26.58	20221121	1570	12.23	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
84	20231017	140357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1761	0	3	0.00	16515781	9361	80.96	1761	1768	1761	2285	1233	1761	1764.32	0.28	-2214	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	406	-4.56	0.33	12	0.04	-386.00	5378.00	2400	20221121	-26.63	1530	20221013	15.10	2340	-24.74	20230703	1720	2.38	20230103	2400	-26.63	20221121	1570	12.17	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
85	20231017	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1767	6	2	0.34	16258216	9215	79.70	1761	1768	1761	2285	1233	1761	1764.32	0.28	-2112	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	407	-4.58	0.33	12	0.04	-386.00	5378.00	2400	20221121	-26.37	1530	20221013	15.49	2340	-24.49	20230703	1720	2.73	20230103	2400	-26.37	20221121	1570	12.55	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
86	20231017	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1763	2	2	0.11	12228406	6932	59.96	1761	1768	1761	2285	1233	1761	1764.05	0.28	-1389	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	406	-4.57	0.33	12	0.03	-386.00	5378.00	2400	20221121	-26.54	1530	20221013	15.23	2340	-24.66	20230703	1720	2.50	20230103	2400	-26.54	20221121	1570	12.29	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
87	20231017	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1761	0	3	0.00	10772887	6106	52.81	1761	1768	1761	2285	1233	1761	1764.31	0.28	-1213	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	406	-4.56	0.33	12	0.03	-386.00	5378.00	2400	20221121	-26.63	1530	20221013	15.10	2340	-24.74	20230703	1720	2.38	20230103	2400	-26.63	20221121	1570	12.17	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
88	20231017	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1766	5	2	0.28	5516882	3124	27.02	1761	1768	1761	2285	1233	1761	1765.97	0.28	-849	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	407	-4.58	0.33	12	0.01	-386.00	5378.00	2400	20221121	-26.42	1530	20221013	15.42	2340	-24.53	20230703	1720	2.67	20230103	2400	-26.42	20221121	1570	12.48	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
89	20231017	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1762	1	2	0.06	412159	234	2.02	1761	1762	1761	2285	1233	1761	1761.36	0.28	-85	1805	1783	1772	1750	1739	1777	1744	116	524	500	1260	1	1	23034277	406	-4.56	0.33	12	0.00	-386.00	5378.00	2400	20221121	-26.58	1530	20221013	15.16	2340	-24.70	20230703	1720	2.44	20230103	2400	-26.58	20221121	1570	12.23	20221021	0.01	N	036000	500	116 억	64277	N	N	N	N
90	20231016	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1761	-40	5	-2.22	20452945	11555	74.51	1778	1794	1761	2340	1261	1801	1770.05	0.29	-1404	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	406	-4.56	0.33	12	0.05	-386.00	5378.00	2400	20221121	-26.63	1530	20221012	15.10	2340	-24.74	20230703	1720	2.38	20230103	2400	-26.63	20221121	1570	12.17	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
91	20231016	150352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1765	-36	5	-2.00	17511523	9887	63.75	1778	1794	1761	2340	1261	1801	1771.17	0.29	-1383	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	407	-4.57	0.33	12	0.04	-386.00	5378.00	2400	20221121	-26.46	1530	20221012	15.36	2340	-24.57	20230703	1720	2.62	20230103	2400	-26.46	20221121	1570	12.42	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
92	20231016	140352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1776	-25	5	-1.39	17384397	9815	63.29	1778	1794	1761	2340	1261	1801	1771.21	0.29	-1322	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	409	-4.60	0.33	12	0.04	-386.00	5378.00	2400	20221121	-26.00	1530	20221012	16.08	2340	-24.10	20230703	1720	3.26	20230103	2400	-26.00	20221121	1570	13.12	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
93	20231016	130351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1771	-30	5	-1.67	5410490	3040	19.60	1778	1794	1771	2340	1261	1801	1779.77	0.29	-852	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	408	-4.59	0.33	12	0.01	-386.00	5378.00	2400	20221121	-26.21	1530	20221012	15.75	2340	-24.32	20230703	1720	2.97	20230103	2400	-26.21	20221121	1570	12.80	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
94	20231016	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1776	-25	5	-1.39	5079964	2854	18.40	1778	1794	1776	2340	1261	1801	1779.95	0.29	-677	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	409	-4.60	0.33	12	0.01	-386.00	5378.00	2400	20221121	-26.00	1530	20221012	16.08	2340	-24.10	20230703	1720	3.26	20230103	2400	-26.00	20221121	1570	13.12	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
95	20231016	110350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1783	-18	5	-1.00	3777292	2121	13.68	1778	1794	1778	2340	1261	1801	1780.90	0.29	-654	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	411	-4.62	0.33	12	0.01	-386.00	5378.00	2400	20221121	-25.71	1530	20221012	16.54	2340	-23.80	20230703	1720	3.66	20230103	2400	-25.71	20221121	1570	13.57	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
96	20231016	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1785	-16	5	-0.89	1687901	947	6.11	1778	1794	1778	2340	1261	1801	1782.37	0.29	0	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	411	-4.62	0.33	12	0.00	-386.00	5378.00	2400	20221121	-25.62	1530	20221012	16.67	2340	-23.72	20230703	1720	3.78	20230103	2400	-25.62	20221121	1570	13.69	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
97	20231016	090349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1778	-23	5	-1.28	174244	98	0.63	1778	1778	1778	2340	1261	1801	1778.00	0.29	0	1843	1822	1794	1773	1745	1808	1759	116	539	500	1290	1	1	23034277	410	-4.61	0.33	12	0.00	-386.00	5378.00	2400	20221121	-25.92	1530	20221012	16.21	2340	-24.02	20230703	1720	3.37	20230103	2400	-25.92	20221121	1570	13.25	20221021	0.01	N	036000	500	116 억	65681	N	N	N	N
98	20231012	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1803	15	2	0.84	57823925	32109	112.50	1790	1837	1790	2320	1252	1788	1800.86	0.31	-1803	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	415	-4.67	0.34	12	0.14	-386.00	5378.00	2400	20221121	-24.88	1530	20221012	17.84	2340	-22.95	20230703	1720	4.83	20230103	2400	-24.88	20221121	1530	17.84	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
99	20231012	150351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	17	2	0.95	56313836	31271	109.56	1790	1837	1790	2320	1252	1788	1800.83	0.31	-1754	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	416	-4.68	0.34	12	0.14	-386.00	5378.00	2400	20221121	-24.79	1530	20221012	17.97	2340	-22.86	20230703	1720	4.94	20230103	2400	-24.79	20221121	1530	17.97	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
100	20231012	140350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1807	19	2	1.06	54563419	30300	106.16	1790	1837	1790	2320	1252	1788	1800.77	0.31	-1559	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	416	-4.68	0.34	12	0.13	-386.00	5378.00	2400	20221121	-24.71	1530	20221012	18.10	2340	-22.78	20230703	1720	5.06	20230103	2400	-24.71	20221121	1530	18.10	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
101	20231012	130351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1800	12	2	0.67	53613544	29773	104.31	1790	1837	1790	2320	1252	1788	1800.74	0.31	-1429	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	415	-4.66	0.33	12	0.13	-386.00	5378.00	2400	20221121	-25.00	1530	20221012	17.65	2340	-23.08	20230703	1720	4.65	20230103	2400	-25.00	20221121	1530	17.65	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
102	20231012	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1798	10	2	0.56	31254806	17350	60.79	1790	1837	1790	2320	1252	1788	1801.43	0.31	-1165	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	414	-4.66	0.33	12	0.08	-386.00	5378.00	2400	20221121	-25.08	1530	20221012	17.52	2340	-23.16	20230703	1720	4.53	20230103	2400	-25.08	20221121	1530	17.52	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
103	20231012	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	17	2	0.95	18366713	10182	35.67	1790	1837	1790	2320	1252	1788	1803.84	0.31	-742	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	416	-4.68	0.34	12	0.04	-386.00	5378.00	2400	20221121	-24.79	1530	20221012	17.97	2340	-22.86	20230703	1720	4.94	20230103	2400	-24.79	20221121	1530	17.97	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
104	20231012	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	17	2	0.95	17829575	9885	34.63	1790	1837	1790	2320	1252	1788	1803.70	0.31	-655	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	416	-4.68	0.34	12	0.04	-386.00	5378.00	2400	20221121	-24.79	1530	20221012	17.97	2340	-22.86	20230703	1720	4.94	20230103	2400	-24.79	20221121	1530	17.97	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
105	20231012	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1837	49	2	2.74	617891	345	1.21	1790	1837	1790	2320	1252	1788	1790.99	0.31	-41	1803	1795	1786	1778	1769	1799	1782	116	532	500	1280	1	1	23034277	423	-4.76	0.34	12	0.00	-386.00	5378.00	2400	20221121	-23.46	1530	20221012	20.07	2340	-21.50	20230703	1720	6.80	20230103	2400	-23.46	20221121	1530	20.07	20221012	0.01	N	036000	500	116 억	70325	N	N	N	N
106	20231011	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1788	-6	5	-0.33	50968088	28541	85.26	1777	1794	1777	2330	1256	1794	1785.78	0.31	-1946	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	412	-4.63	0.33	12	0.12	-386.00	5378.00	2400	20221121	-25.50	1530	20221012	16.86	2340	-23.59	20230703	1720	3.95	20230103	2400	-25.50	20221121	1530	16.86	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
107	20231011	150352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1790	-4	5	-0.22	46255648	25906	77.39	1777	1794	1777	2330	1256	1794	1785.52	0.31	-1885	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	412	-4.64	0.33	12	0.11	-386.00	5378.00	2400	20221121	-25.42	1530	20221012	16.99	2340	-23.50	20230703	1720	4.07	20230103	2400	-25.42	20221121	1530	16.99	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
108	20231011	140356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1788	-6	5	-0.33	44973736	25191	75.25	1777	1794	1777	2330	1256	1794	1785.31	0.31	-1217	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	412	-4.63	0.33	12	0.11	-386.00	5378.00	2400	20221121	-25.50	1530	20221012	16.86	2340	-23.59	20230703	1720	3.95	20230103	2400	-25.50	20221121	1530	16.86	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
109	20231011	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1787	-7	5	-0.39	42243323	23664	70.69	1777	1794	1777	2330	1256	1794	1785.13	0.31	-1155	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	412	-4.63	0.33	12	0.10	-386.00	5378.00	2400	20221121	-25.54	1530	20221012	16.80	2340	-23.63	20230703	1720	3.90	20230103	2400	-25.54	20221121	1530	16.80	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
110	20231011	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1787	-7	5	-0.39	41543975	23274	69.52	1777	1788	1777	2330	1256	1794	1785.00	0.31	-1135	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	412	-4.63	0.33	12	0.10	-386.00	5378.00	2400	20221121	-25.54	1530	20221012	16.80	2340	-23.63	20230703	1720	3.90	20230103	2400	-25.54	20221121	1530	16.80	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
111	20231011	110353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1784	-10	5	-0.56	7265836	4081	12.19	1777	1788	1777	2330	1256	1794	1780.41	0.31	-559	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	411	-4.62	0.33	12	0.02	-386.00	5378.00	2400	20221121	-25.67	1530	20221012	16.60	2340	-23.76	20230703	1720	3.72	20230103	2400	-25.67	20221121	1530	16.60	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
112	20231011	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1785	-9	5	-0.50	6361341	3574	10.68	1777	1788	1777	2330	1256	1794	1779.89	0.31	-436	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	411	-4.62	0.33	12	0.02	-386.00	5378.00	2400	20221121	-25.62	1530	20221012	16.67	2340	-23.72	20230703	1720	3.78	20230103	2400	-25.62	20221121	1530	16.67	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
113	20231011	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1777	-17	5	-0.95	652159	367	1.10	1777	1777	1777	2330	1256	1794	1777.00	0.31	0	1810	1802	1797	1789	1784	1799	1786	116	536	500	1290	1	1	23034277	409	-4.60	0.33	12	0.00	-386.00	5378.00	2400	20221121	-25.96	1530	20221012	16.14	2340	-24.06	20230703	1720	3.31	20230103	2400	-25.96	20221121	1530	16.14	20221012	0.01	N	036000	500	116 억	72271	N	N	N	N
114	20231010	160350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1794	-8	5	-0.44	60317176	33475	205.58	1805	1805	1792	2340	1262	1802	1801.86	0.32	-2395	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	413	-4.65	0.33	12	0.15	-386.00	5378.00	2400	20221121	-25.25	1530	20221012	17.25	2340	-23.33	20230703	1720	4.30	20230103	2400	-25.25	20221121	1530	17.25	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
115	20231010	150349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1792	-10	5	-0.55	60155716	33385	205.03	1805	1805	1792	2340	1262	1802	1801.88	0.32	-2394	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	413	-4.64	0.33	12	0.14	-386.00	5378.00	2400	20221121	-25.33	1530	20221012	17.12	2340	-23.42	20230703	1720	4.19	20230103	2400	-25.33	20221121	1530	17.12	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
116	20231010	140348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1804	2	2	0.11	53709114	29795	182.98	1805	1805	1797	2340	1262	1802	1802.62	0.32	-2094	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	416	-4.67	0.34	12	0.13	-386.00	5378.00	2400	20221121	-24.83	1530	20221012	17.91	2340	-22.91	20230703	1720	4.88	20230103	2400	-24.83	20221121	1530	17.91	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
117	20231010	130347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1801	-1	5	-0.06	52623169	29192	179.28	1805	1805	1797	2340	1262	1802	1802.66	0.32	-1888	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	415	-4.67	0.33	12	0.13	-386.00	5378.00	2400	20221121	-24.96	1530	20221012	17.71	2340	-23.03	20230703	1720	4.71	20230103	2400	-24.96	20221121	1530	17.71	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
118	20231010	120348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1804	2	2	0.11	48872863	27109	166.49	1805	1805	1801	2340	1262	1802	1802.83	0.32	-1244	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	416	-4.67	0.34	12	0.12	-386.00	5378.00	2400	20221121	-24.83	1530	20221012	17.91	2340	-22.91	20230703	1720	4.88	20230103	2400	-24.83	20221121	1530	17.91	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
119	20231010	110341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	3	2	0.17	48596838	26956	165.55	1805	1805	1801	2340	1262	1802	1802.82	0.32	-1224	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	416	-4.68	0.34	12	0.12	-386.00	5378.00	2400	20221121	-24.79	1530	20221012	17.97	2340	-22.86	20230703	1720	4.94	20230103	2400	-24.79	20221121	1530	17.97	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
120	20231010	100344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1802	0	3	0.00	10926858	6058	37.20	1805	1805	1801	2340	1262	1802	1803.71	0.32	-949	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	415	-4.67	0.34	12	0.03	-386.00	5378.00	2400	20221121	-24.92	1530	20221012	17.78	2340	-22.99	20230703	1720	4.77	20230103	2400	-24.92	20221121	1530	17.78	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
121	20231010	090345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	3	2	0.17	6909072	3829	23.52	1805	1805	1802	2340	1262	1802	1804.41	0.32	-941	1818	1809	1794	1785	1770	1814	1790	116	538	500	1290	1	1	23034277	416	-4.68	0.34	12	0.02	-386.00	5378.00	2400	20221121	-24.79	1530	20221012	17.97	2340	-22.86	20230703	1720	4.94	20230103	2400	-24.79	20221121	1530	17.97	20221012	0.01	N	036000	500	116 억	74666	N	N	N	N
122	20231006	160348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1802	-1	5	-0.06	29071117	16282	212.45	1787	1803	1779	2340	1263	1803	1785.48	0.33	-1775	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	415	-4.67	0.34	12	0.07	-386.00	5378.00	2400	20221121	-24.92	1530	20221012	17.78	2340	-22.99	20230703	1720	4.77	20230103	2400	-24.92	20221121	1530	17.78	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
123	20231006	150341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1790	-13	5	-0.72	28202312	15800	206.16	1787	1802	1779	2340	1263	1803	1784.96	0.33	-1773	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	412	-4.64	0.33	12	0.07	-386.00	5378.00	2400	20221121	-25.42	1530	20221012	16.99	2340	-23.50	20230703	1720	4.07	20230103	2400	-25.42	20221121	1530	16.99	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
124	20231006	140342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1793	-10	5	-0.55	22121019	12385	161.60	1787	1802	1779	2340	1263	1803	1786.11	0.33	-1732	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	413	-4.65	0.33	12	0.05	-386.00	5378.00	2400	20221121	-25.29	1530	20221012	17.19	2340	-23.38	20230703	1720	4.24	20230103	2400	-25.29	20221121	1530	17.19	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
125	20231006	130341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1788	-15	5	-0.83	6927077	3862	50.39	1787	1802	1787	2340	1263	1803	1793.65	0.33	-1280	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	412	-4.63	0.33	12	0.02	-386.00	5378.00	2400	20221121	-25.50	1530	20221012	16.86	2340	-23.59	20230703	1720	3.95	20230103	2400	-25.50	20221121	1530	16.86	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
126	20231006	120337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1794	-9	5	-0.50	5513578	3074	40.11	1787	1802	1787	2340	1263	1803	1793.62	0.33	-1147	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	413	-4.65	0.33	12	0.01	-386.00	5378.00	2400	20221121	-25.25	1530	20221012	17.25	2340	-23.33	20230703	1720	4.30	20230103	2400	-25.25	20221121	1530	17.25	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
127	20231006	110335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1794	-9	5	-0.50	4469392	2492	32.52	1787	1802	1787	2340	1263	1803	1793.50	0.33	-1147	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	413	-4.65	0.33	12	0.01	-386.00	5378.00	2400	20221121	-25.25	1530	20221012	17.25	2340	-23.33	20230703	1720	4.30	20230103	2400	-25.25	20221121	1530	17.25	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
128	20231006	100338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1794	-9	5	-0.50	2942589	1641	21.41	1787	1802	1787	2340	1263	1803	1793.17	0.33	-424	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	413	-4.65	0.33	12	0.01	-386.00	5378.00	2400	20221121	-25.25	1530	20221012	17.25	2340	-23.33	20230703	1720	4.30	20230103	2400	-25.25	20221121	1530	17.25	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N
129	20231006	090334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1797	-6	5	-0.33	630024	352	4.59	1787	1797	1787	2340	1263	1803	1789.84	0.33	-65	1867	1835	1805	1773	1743	1820	1758	116	537	500	1290	1	1	23034277	414	-4.66	0.33	12	0.00	-386.00	5378.00	2400	20221121	-25.12	1530	20221012	17.45	2340	-23.21	20230703	1720	4.48	20230103	2400	-25.12	20221121	1530	17.45	20221012	0.01	N	036000	500	116 억	76441	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History