KissMeData/063440/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	12	2	0.62	276540000	142734	121.97	1930	1949	1925	2510	1352	1931	1937.45	1.43	29663	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	894	35.98	1.71	12	0.31	54.00	1136.00	3670	20230210	-47.06	1735	20231020	11.99	3670	-47.06	20230210	1735	11.99	20231020	3670	-47.06	20230210	1735	11.99	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
3	20231130	150621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	8	2	0.41	249115949	128610	109.90	1930	1949	1925	2510	1352	1931	1936.99	1.43	28856	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	893	35.91	1.71	12	0.28	54.00	1136.00	3670	20230210	-47.17	1735	20231020	11.76	3670	-47.17	20230210	1735	11.76	20231020	3670	-47.17	20230210	1735	11.76	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
4	20231130	140617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	11	2	0.57	230106702	118807	101.52	1930	1949	1925	2510	1352	1931	1936.81	1.43	25817	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	894	35.96	1.71	12	0.26	54.00	1136.00	3670	20230210	-47.08	1735	20231020	11.93	3670	-47.08	20230210	1735	11.93	20231020	3670	-47.08	20230210	1735	11.93	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
5	20231130	130616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	5	2	0.26	201633481	104123	88.98	1930	1949	1925	2510	1352	1931	1936.49	1.43	25350	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	891	35.85	1.70	12	0.23	54.00	1136.00	3670	20230210	-47.25	1735	20231020	11.59	3670	-47.25	20230210	1735	11.59	20231020	3670	-47.25	20230210	1735	11.59	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
6	20231130	120627	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	12	2	0.62	173210156	89448	76.44	1930	1949	1925	2510	1352	1931	1936.43	1.43	19205	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	894	35.98	1.71	12	0.19	54.00	1136.00	3670	20230210	-47.06	1735	20231020	11.99	3670	-47.06	20230210	1735	11.99	20231020	3670	-47.06	20230210	1735	11.99	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
7	20231130	110621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	12	2	0.62	157086890	81144	69.34	1930	1949	1925	2510	1352	1931	1935.90	1.43	19387	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	894	35.98	1.71	12	0.18	54.00	1136.00	3670	20230210	-47.06	1735	20231020	11.99	3670	-47.06	20230210	1735	11.99	20231020	3670	-47.06	20230210	1735	11.99	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
8	20231130	100616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	9	2	0.47	33507753	17287	14.77	1930	1949	1925	2510	1352	1931	1938.32	1.43	941	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	893	35.93	1.71	12	0.04	54.00	1136.00	3670	20230210	-47.14	1735	20231020	11.82	3670	-47.14	20230210	1735	11.82	20231020	3670	-47.14	20230210	1735	11.82	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
9	20231130	090618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-1	5	-0.05	3387156	1755	1.50	1930	1930	1930	2510	1352	1931	1930.00	1.43	-664	1968	1949	1931	1912	1894	1940	1903	234	579	500	1190	1	1	46029154	888	35.74	1.70	12	0.00	54.00	1136.00	3670	20230210	-47.41	1735	20231020	11.24	3670	-47.41	20230210	1735	11.24	20231020	3670	-47.41	20230210	1735	11.24	20231020	5.03	N	063440	500	233 억	656535	N	N	N	N
10	20231129	160615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1931	1	2	0.05	222272215	115569	113.09	1939	1950	1913	2505	1351	1930	1923.29	1.42	4736	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	889	35.76	1.70	12	0.25	54.00	1136.00	3670	20230210	-47.38	1735	20231020	11.30	3670	-47.38	20230210	1735	11.30	20231020	3670	-47.38	20230210	1735	11.30	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
11	20231129	150619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-15	5	-0.78	177106095	92067	90.09	1939	1950	1913	2505	1351	1930	1923.67	1.42	730	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	881	35.46	1.69	12	0.20	54.00	1136.00	3670	20230210	-47.82	1735	20231020	10.37	3670	-47.82	20230210	1735	10.37	20231020	3670	-47.82	20230210	1735	10.37	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
12	20231129	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1928	-2	5	-0.10	136364941	70838	69.32	1939	1950	1919	2505	1351	1930	1925.03	1.42	4038	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	887	35.70	1.70	12	0.15	54.00	1136.00	3670	20230210	-47.47	1735	20231020	11.12	3670	-47.47	20230210	1735	11.12	20231020	3670	-47.47	20230210	1735	11.12	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
13	20231129	130618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	0	3	0.00	110972021	57637	56.40	1939	1950	1919	2505	1351	1930	1925.36	1.42	946	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	888	35.74	1.70	12	0.13	54.00	1136.00	3670	20230210	-47.41	1735	20231020	11.24	3670	-47.41	20230210	1735	11.24	20231020	3670	-47.41	20230210	1735	11.24	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
14	20231129	120618	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	0	3	0.00	104120105	54085	52.93	1939	1950	1919	2505	1351	1930	1925.12	1.42	1116	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	888	35.74	1.70	12	0.12	54.00	1136.00	3670	20230210	-47.41	1735	20231020	11.24	3670	-47.41	20230210	1735	11.24	20231020	3670	-47.41	20230210	1735	11.24	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
15	20231129	110619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	-8	5	-0.41	74346110	38602	37.78	1939	1950	1919	2505	1351	1930	1925.97	1.42	769	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	885	35.59	1.69	12	0.08	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	3670	-47.63	20230210	1735	10.78	20231020	3670	-47.63	20230210	1735	10.78	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
16	20231129	100617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1931	1	2	0.05	34660408	17998	17.61	1939	1950	1919	2505	1351	1930	1925.79	1.42	-1800	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	889	35.76	1.70	12	0.04	54.00	1136.00	3670	20230210	-47.38	1735	20231020	11.30	3670	-47.38	20230210	1735	11.30	20231020	3670	-47.38	20230210	1735	11.30	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
17	20231129	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	-3	5	-0.16	5178221	2683	2.63	1939	1939	1927	2505	1351	1930	1930.01	1.42	-2673	1970	1949	1934	1913	1898	1942	1906	234	575	500	1190	1	1	46029154	887	35.69	1.70	12	0.01	54.00	1136.00	3670	20230210	-47.49	1735	20231020	11.07	3670	-47.49	20230210	1735	11.07	20231020	3670	-47.49	20230210	1735	11.07	20231020	5.01	N	063440	500	233 억	651772	N	N	N	N
18	20231128	160616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-15	5	-0.77	197349249	102179	60.76	1955	1955	1919	2525	1362	1945	1931.41	1.50	-37470	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	888	35.74	1.70	12	0.22	54.00	1136.00	3670	20230210	-47.41	1735	20231020	11.24	3670	-47.41	20230210	1735	11.24	20231020	3670	-47.41	20230210	1735	11.24	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
19	20231128	150537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	-23	5	-1.18	194180775	100534	59.78	1955	1955	1919	2525	1362	1945	1931.49	1.50	-36951	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	885	35.59	1.69	12	0.22	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	3670	-47.63	20230210	1735	10.78	20231020	3670	-47.63	20230210	1735	10.78	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
20	20231128	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1933	-12	5	-0.62	152683522	78951	46.95	1955	1955	1924	2525	1362	1945	1933.90	1.50	-25747	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	890	35.80	1.70	12	0.17	54.00	1136.00	3670	20230210	-47.33	1735	20231020	11.41	3670	-47.33	20230210	1735	11.41	20231020	3670	-47.33	20230210	1735	11.41	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
21	20231128	130612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	-5	5	-0.26	137512742	71081	42.27	1955	1955	1924	2525	1362	1945	1934.59	1.50	-26464	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	893	35.93	1.71	12	0.15	54.00	1136.00	3670	20230210	-47.14	1735	20231020	11.82	3670	-47.14	20230210	1735	11.82	20231020	3670	-47.14	20230210	1735	11.82	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
22	20231128	120614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1944	-1	5	-0.05	132128519	68304	40.62	1955	1955	1924	2525	1362	1945	1934.42	1.50	-25484	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	895	36.00	1.71	12	0.15	54.00	1136.00	3670	20230210	-47.03	1735	20231020	12.05	3670	-47.03	20230210	1735	12.05	20231020	3670	-47.03	20230210	1735	12.05	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
23	20231128	110613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1932	-13	5	-0.67	71292029	36905	21.94	1955	1955	1924	2525	1362	1945	1931.77	1.50	-6651	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	889	35.78	1.70	12	0.08	54.00	1136.00	3670	20230210	-47.36	1735	20231020	11.35	3670	-47.36	20230210	1735	11.35	20231020	3670	-47.36	20230210	1735	11.35	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
24	20231128	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-19	5	-0.98	38239321	19754	11.75	1955	1955	1924	2525	1362	1945	1935.78	1.50	-7792	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	887	35.67	1.70	12	0.04	54.00	1136.00	3670	20230210	-47.52	1735	20231020	11.01	3670	-47.52	20230210	1735	11.01	20231020	3670	-47.52	20230210	1735	11.01	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
25	20231128	090612	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1954	9	2	0.46	12300849	6344	3.77	1955	1955	1936	2525	1362	1945	1938.97	1.50	994	1978	1961	1953	1936	1928	1957	1932	234	580	500	1200	1	1	46029154	899	36.19	1.72	12	0.01	54.00	1136.00	3670	20230210	-46.76	1735	20231020	12.62	3670	-46.76	20230210	1735	12.62	20231020	3670	-46.76	20230210	1735	12.62	20231020	5.03	N	063440	500	233 억	689242	N	N	N	N
26	20231127	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	-14	5	-0.71	326826403	167017	178.72	1959	1970	1945	2545	1372	1959	1956.85	1.54	-20703	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	895	36.02	1.71	12	0.36	54.00	1136.00	3670	20230210	-47.00	1735	20231020	12.10	3670	-47.00	20230210	1735	12.10	20231020	3670	-47.00	20230210	1735	12.10	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
27	20231127	150611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1948	-11	5	-0.56	310781009	158768	169.90	1959	1970	1947	2545	1372	1959	1957.45	1.54	-19039	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	897	36.07	1.71	12	0.34	54.00	1136.00	3670	20230210	-46.92	1735	20231020	12.28	3670	-46.92	20230210	1735	12.28	20231020	3670	-46.92	20230210	1735	12.28	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
28	20231127	140616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	-8	5	-0.41	272192093	138966	148.71	1959	1970	1949	2545	1372	1959	1958.70	1.54	-7306	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	898	36.13	1.72	12	0.30	54.00	1136.00	3670	20230210	-46.84	1735	20231020	12.45	3670	-46.84	20230210	1735	12.45	20231020	3670	-46.84	20230210	1735	12.45	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
29	20231127	130614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	-4	5	-0.20	244623763	124869	133.62	1959	1970	1949	2545	1372	1959	1959.04	1.54	-1720	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	900	36.20	1.72	12	0.27	54.00	1136.00	3670	20230210	-46.73	1735	20231020	12.68	3670	-46.73	20230210	1735	12.68	20231020	3670	-46.73	20230210	1735	12.68	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
30	20231127	120614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	0	3	0.00	221265148	112937	120.85	1959	1970	1949	2545	1372	1959	1959.19	1.54	4392	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	902	36.28	1.72	12	0.25	54.00	1136.00	3670	20230210	-46.62	1735	20231020	12.91	3670	-46.62	20230210	1735	12.91	20231020	3670	-46.62	20230210	1735	12.91	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
31	20231127	110606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1967	8	2	0.41	209278755	106826	114.31	1959	1970	1949	2545	1372	1959	1959.06	1.54	4321	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	905	36.43	1.73	12	0.23	54.00	1136.00	3670	20230210	-46.40	1735	20231020	13.37	3670	-46.40	20230210	1735	13.37	20231020	3670	-46.40	20230210	1735	13.37	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
32	20231127	100605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	0	3	0.00	65013260	33237	35.57	1959	1968	1949	2545	1372	1959	1956.05	1.54	-14267	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	902	36.28	1.72	12	0.07	54.00	1136.00	3670	20230210	-46.62	1735	20231020	12.91	3670	-46.62	20230210	1735	12.91	20231020	3670	-46.62	20230210	1735	12.91	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
33	20231127	090607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1954	-5	5	-0.26	19140843	9775	10.46	1959	1968	1954	2545	1372	1959	1958.14	1.54	-8604	1981	1970	1953	1942	1925	1975	1947	234	586	500	1210	1	1	46029154	899	36.19	1.72	12	0.02	54.00	1136.00	3670	20230210	-46.76	1735	20231020	12.62	3670	-46.76	20230210	1735	12.62	20231020	3670	-46.76	20230210	1735	12.62	20231020	5.08	N	063440	500	233 억	709945	N	N	N	N
34	20231124	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	23	2	1.19	181242775	92670	75.40	1936	1964	1936	2515	1356	1936	1955.79	1.51	16946	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	902	36.28	1.72	12	0.20	54.00	1136.00	3670	20230210	-46.62	1735	20231020	12.91	3670	-46.62	20230210	1735	12.91	20231020	3670	-46.62	20230210	1735	12.91	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
35	20231124	150608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	15	2	0.77	174130513	89035	72.45	1936	1964	1936	2515	1356	1936	1955.75	1.51	17441	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	898	36.13	1.72	12	0.19	54.00	1136.00	3670	20230210	-46.84	1735	20231020	12.45	3670	-46.84	20230210	1735	12.45	20231020	3670	-46.84	20230210	1735	12.45	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
36	20231124	140610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	24	2	1.24	150580328	76998	62.65	1936	1964	1936	2515	1356	1936	1955.64	1.51	16955	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	902	36.30	1.73	12	0.17	54.00	1136.00	3670	20230210	-46.59	1735	20231020	12.97	3670	-46.59	20230210	1735	12.97	20231020	3670	-46.59	20230210	1735	12.97	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
37	20231124	130605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	19	2	0.98	118613286	60682	49.38	1936	1964	1936	2515	1356	1936	1954.67	1.51	17593	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	900	36.20	1.72	12	0.13	54.00	1136.00	3670	20230210	-46.73	1735	20231020	12.68	3670	-46.73	20230210	1735	12.68	20231020	3670	-46.73	20230210	1735	12.68	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
38	20231124	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	22	2	1.14	113802327	58223	47.37	1936	1964	1936	2515	1356	1936	1954.59	1.51	17119	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	901	36.26	1.72	12	0.13	54.00	1136.00	3670	20230210	-46.65	1735	20231020	12.85	3670	-46.65	20230210	1735	12.85	20231020	3670	-46.65	20230210	1735	12.85	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
39	20231124	110607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1961	25	2	1.29	103162497	52781	42.95	1936	1964	1936	2515	1356	1936	1954.54	1.51	15751	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	903	36.31	1.73	12	0.11	54.00	1136.00	3670	20230210	-46.57	1735	20231020	13.03	3670	-46.57	20230210	1735	13.03	20231020	3670	-46.57	20230210	1735	13.03	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
40	20231124	100605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	26	2	1.34	61571441	31537	25.66	1936	1962	1936	2515	1356	1936	1952.36	1.51	11272	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	903	36.33	1.73	12	0.07	54.00	1136.00	3670	20230210	-46.54	1735	20231020	13.08	3670	-46.54	20230210	1735	13.08	20231020	3670	-46.54	20230210	1735	13.08	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
41	20231124	090606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	4	2	0.21	5158261	2663	2.17	1936	1944	1936	2515	1356	1936	1937.01	1.51	27	2016	1975	1949	1908	1882	1963	1896	234	579	500	1200	1	1	46029154	893	35.93	1.71	12	0.01	54.00	1136.00	3670	20230210	-47.14	1735	20231020	11.82	3670	-47.14	20230210	1735	11.82	20231020	3670	-47.14	20230210	1735	11.82	20231020	5.14	N	063440	500	233 억	692999	N	N	N	N
42	20231123	160558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	-10	5	-0.51	237894976	122365	90.60	1950	1990	1923	2525	1363	1946	1944.21	1.59	-41042	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	891	35.85	1.70	12	0.27	54.00	1136.00	3670	20230210	-47.25	1735	20231020	11.59	3670	-47.25	20230210	1735	11.59	20231020	3670	-47.25	20230210	1735	11.59	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
43	20231123	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	-7	5	-0.36	226369398	116416	86.20	1950	1990	1923	2525	1363	1946	1944.49	1.59	-40568	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	893	35.91	1.71	12	0.25	54.00	1136.00	3670	20230210	-47.17	1735	20231020	11.76	3670	-47.17	20230210	1735	11.76	20231020	3670	-47.17	20230210	1735	11.76	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
44	20231123	140614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	-8	5	-0.41	124602814	64049	47.42	1950	1990	1923	2525	1363	1946	1945.43	1.59	-15428	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	892	35.89	1.71	12	0.14	54.00	1136.00	3670	20230210	-47.19	1735	20231020	11.70	3670	-47.19	20230210	1735	11.70	20231020	3670	-47.19	20230210	1735	11.70	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
45	20231123	130614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1933	-13	5	-0.67	97679854	50097	37.09	1950	1990	1933	2525	1363	1946	1949.81	1.59	-12253	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	890	35.80	1.70	12	0.11	54.00	1136.00	3670	20230210	-47.33	1735	20231020	11.41	3670	-47.33	20230210	1735	11.41	20231020	3670	-47.33	20230210	1735	11.41	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
46	20231123	120607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	-3	5	-0.15	77533450	39707	29.40	1950	1990	1943	2525	1363	1946	1952.64	1.59	-5008	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	894	35.98	1.71	12	0.09	54.00	1136.00	3670	20230210	-47.06	1735	20231020	11.99	3670	-47.06	20230210	1735	11.99	20231020	3670	-47.06	20230210	1735	11.99	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
47	20231123	110621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1948	2	2	0.10	56246324	28768	21.30	1950	1990	1946	2525	1363	1946	1955.17	1.59	-4770	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	897	36.07	1.71	12	0.06	54.00	1136.00	3670	20230210	-46.92	1735	20231020	12.28	3670	-46.92	20230210	1735	12.28	20231020	3670	-46.92	20230210	1735	12.28	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
48	20231123	100609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	9	2	0.46	37783635	19299	14.29	1950	1990	1950	2525	1363	1946	1957.80	1.59	-2531	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	900	36.20	1.72	12	0.04	54.00	1136.00	3670	20230210	-46.73	1735	20231020	12.68	3670	-46.73	20230210	1735	12.68	20231020	3670	-46.73	20230210	1735	12.68	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
49	20231123	090604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	13	2	0.67	14007698	7121	5.27	1950	1990	1950	2525	1363	1946	1967.10	1.59	-1151	1984	1965	1947	1928	1910	1974	1937	234	579	500	1200	1	1	46029154	902	36.28	1.72	12	0.02	54.00	1136.00	3670	20230210	-46.62	1735	20231020	12.91	3670	-46.62	20230210	1735	12.91	20231020	3670	-46.62	20230210	1735	12.91	20231020	5.18	N	063440	500	233 억	734051	N	N	N	N
50	20231122	160546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	-7	5	-0.36	261787638	134892	86.11	1934	1966	1929	2535	1368	1953	1940.50	1.58	-1269	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	896	36.04	1.71	12	0.29	54.00	1136.00	3670	20230210	-46.98	1735	20231020	12.16	3670	-46.98	20230210	1735	12.16	20231020	3670	-46.98	20230210	1735	12.16	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
51	20231122	150556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	-8	5	-0.41	237842091	122585	78.25	1934	1966	1929	2535	1368	1953	1940.22	1.58	-1375	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	895	36.02	1.71	12	0.27	54.00	1136.00	3670	20230210	-47.00	1735	20231020	12.10	3670	-47.00	20230210	1735	12.10	20231020	3670	-47.00	20230210	1735	12.10	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
52	20231122	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1957	4	2	0.20	231962029	119570	76.33	1934	1966	1929	2535	1368	1953	1939.97	1.58	-325	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	901	36.24	1.72	12	0.26	54.00	1136.00	3670	20230210	-46.68	1735	20231020	12.80	3670	-46.68	20230210	1735	12.80	20231020	3670	-46.68	20230210	1735	12.80	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
53	20231122	130609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1948	-5	5	-0.26	213469888	110060	70.26	1934	1966	1929	2535	1368	1953	1939.58	1.58	389	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	897	36.07	1.71	12	0.24	54.00	1136.00	3670	20230210	-46.92	1735	20231020	12.28	3670	-46.92	20230210	1735	12.28	20231020	3670	-46.92	20230210	1735	12.28	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
54	20231122	120613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1949	-4	5	-0.20	120128875	62171	39.69	1934	1952	1929	2535	1368	1953	1932.23	1.58	-5518	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	897	36.09	1.72	12	0.14	54.00	1136.00	3670	20230210	-46.89	1735	20231020	12.33	3670	-46.89	20230210	1735	12.33	20231020	3670	-46.89	20230210	1735	12.33	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
55	20231122	110638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-16	5	-0.82	113558388	58792	37.53	1934	1952	1929	2535	1368	1953	1931.53	1.58	-5160	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	892	35.87	1.71	12	0.13	54.00	1136.00	3670	20230210	-47.22	1735	20231020	11.64	3670	-47.22	20230210	1735	11.64	20231020	3670	-47.22	20230210	1735	11.64	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
56	20231122	100621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1939	-14	5	-0.72	46699945	24163	15.42	1934	1952	1929	2535	1368	1953	1932.70	1.58	-3884	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	893	35.91	1.71	12	0.05	54.00	1136.00	3670	20230210	-47.17	1735	20231020	11.76	3670	-47.17	20230210	1735	11.76	20231020	3670	-47.17	20230210	1735	11.76	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
57	20231122	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	-1	5	-0.05	2700721	1396	0.89	1934	1952	1934	2535	1368	1953	1934.61	1.58	554	1979	1965	1955	1941	1931	1973	1949	234	582	500	1210	1	1	46029154	898	36.15	1.72	12	0.00	54.00	1136.00	3670	20230210	-46.81	1735	20231020	12.51	3670	-46.81	20230210	1735	12.51	20231020	3670	-46.81	20230210	1735	12.51	20231020	5.21	N	063440	500	233 억	727638	N	N	N	N
58	20231121	160552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1953	8	2	0.41	306053437	156386	71.02	1946	1969	1945	2525	1362	1945	1957.10	1.52	26354	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	899	36.17	1.72	12	0.34	54.00	1136.00	3670	20230210	-46.78	1735	20231020	12.56	3670	-46.78	20230210	1735	12.56	20231020	3670	-46.78	20230210	1735	12.56	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
59	20231121	150553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	0	3	0.00	293896982	150155	68.19	1946	1969	1945	2525	1362	1945	1957.29	1.52	26598	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	895	36.02	1.71	12	0.33	54.00	1136.00	3670	20230210	-47.00	1735	20231020	12.10	3670	-47.00	20230210	1735	12.10	20231020	3670	-47.00	20230210	1735	12.10	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
60	20231121	140547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1957	12	2	0.62	235864338	120389	54.67	1946	1969	1946	2525	1362	1945	1959.19	1.52	32201	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	901	36.24	1.72	12	0.26	54.00	1136.00	3670	20230210	-46.68	1735	20231020	12.80	3670	-46.68	20230210	1735	12.80	20231020	3670	-46.68	20230210	1735	12.80	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
61	20231121	130544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	14	2	0.72	226522607	115614	52.50	1946	1969	1946	2525	1362	1945	1959.30	1.52	32278	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	902	36.28	1.72	12	0.25	54.00	1136.00	3670	20230210	-46.62	1735	20231020	12.91	3670	-46.62	20230210	1735	12.91	20231020	3670	-46.62	20230210	1735	12.91	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
62	20231121	120543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	13	2	0.67	194393520	99213	45.05	1946	1969	1946	2525	1362	1945	1959.36	1.52	32545	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	901	36.26	1.72	12	0.22	54.00	1136.00	3670	20230210	-46.65	1735	20231020	12.85	3670	-46.65	20230210	1735	12.85	20231020	3670	-46.65	20230210	1735	12.85	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
63	20231121	110542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1964	19	2	0.98	175938412	89793	40.78	1946	1969	1946	2525	1362	1945	1959.38	1.52	32545	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	904	36.37	1.73	12	0.20	54.00	1136.00	3670	20230210	-46.49	1735	20231020	13.20	3670	-46.49	20230210	1735	13.20	20231020	3670	-46.49	20230210	1735	13.20	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
64	20231121	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	15	2	0.77	113164598	57843	26.27	1946	1966	1946	2525	1362	1945	1956.41	1.52	17762	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	902	36.30	1.73	12	0.13	54.00	1136.00	3670	20230210	-46.59	1735	20231020	12.97	3670	-46.59	20230210	1735	12.97	20231020	3670	-46.59	20230210	1735	12.97	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
65	20231121	090536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	7	2	0.36	14587875	7488	3.40	1946	1956	1946	2525	1362	1945	1948.17	1.52	2397	1988	1966	1929	1907	1870	1977	1918	234	580	500	1200	1	1	46029154	898	36.15	1.72	12	0.02	54.00	1136.00	3670	20230210	-46.81	1735	20231020	12.51	3670	-46.81	20230210	1735	12.51	20231020	3670	-46.81	20230210	1735	12.51	20231020	5.27	N	063440	500	233 억	701284	N	N	N	N
66	20231120	160541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1945	37	2	1.94	425772737	220177	150.17	1908	1951	1892	2480	1336	1908	1933.77	1.32	92832	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	895	36.02	1.71	12	0.48	54.00	1136.00	3670	20230210	-47.00	1735	20231020	12.10	3670	-47.00	20230210	1735	12.10	20231020	3670	-47.00	20230210	1735	12.10	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
67	20231120	150544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1941	33	2	1.73	379868397	196556	134.06	1908	1951	1892	2480	1336	1908	1932.62	1.32	84090	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	893	35.94	1.71	12	0.43	54.00	1136.00	3670	20230210	-47.11	1735	20231020	11.87	3670	-47.11	20230210	1735	11.87	20231020	3670	-47.11	20230210	1735	11.87	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
68	20231120	140543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1944	36	2	1.89	333087134	172466	117.63	1908	1951	1892	2480	1336	1908	1931.32	1.32	78484	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	895	36.00	1.71	12	0.37	54.00	1136.00	3670	20230210	-47.03	1735	20231020	12.05	3670	-47.03	20230210	1735	12.05	20231020	3670	-47.03	20230210	1735	12.05	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
69	20231120	130540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	34	2	1.78	288137510	149280	101.82	1908	1951	1892	2480	1336	1908	1930.18	1.32	65182	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	894	35.96	1.71	12	0.32	54.00	1136.00	3670	20230210	-47.08	1735	20231020	11.93	3670	-47.08	20230210	1735	11.93	20231020	3670	-47.08	20230210	1735	11.93	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
70	20231120	120542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1933	25	2	1.31	209354223	108668	74.12	1908	1936	1892	2480	1336	1908	1926.55	1.32	53631	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	890	35.80	1.70	12	0.24	54.00	1136.00	3670	20230210	-47.33	1735	20231020	11.41	3670	-47.33	20230210	1735	11.41	20231020	3670	-47.33	20230210	1735	11.41	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
71	20231120	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1934	26	2	1.36	184025248	95541	65.16	1908	1936	1892	2480	1336	1908	1926.14	1.32	49539	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	890	35.81	1.70	12	0.21	54.00	1136.00	3670	20230210	-47.30	1735	20231020	11.47	3670	-47.30	20230210	1735	11.47	20231020	3670	-47.30	20230210	1735	11.47	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
72	20231120	100537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1932	24	2	1.26	128739984	66882	45.62	1908	1936	1892	2480	1336	1908	1924.88	1.32	31622	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	889	35.78	1.70	12	0.15	54.00	1136.00	3670	20230210	-47.36	1735	20231020	11.35	3670	-47.36	20230210	1735	11.35	20231020	3670	-47.36	20230210	1735	11.35	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
73	20231120	090543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-8	5	-0.42	11041257	5798	3.95	1908	1908	1892	2480	1336	1908	1904.32	1.32	-1500	1950	1928	1914	1892	1878	1922	1886	234	572	500	1180	1	1	46029154	875	35.19	1.67	12	0.01	54.00	1136.00	3670	20230210	-48.23	1735	20231020	9.51	3670	-48.23	20230210	1735	9.51	20231020	3670	-48.23	20230210	1735	9.51	20231020	5.16	N	063440	500	233 억	605496	N	N	N	N
74	20231117	160553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	-29	5	-1.50	279945335	146565	10.81	1919	1936	1900	2515	1356	1937	1910.04	1.40	-38177	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	878	35.33	1.68	12	0.32	54.00	1136.00	3670	20230210	-48.01	1735	20231020	9.97	3670	-48.01	20230210	1735	9.97	20231020	3670	-48.01	20230210	1735	9.97	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
75	20231117	150557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-37	5	-1.91	271414019	142090	10.48	1919	1936	1900	2515	1356	1937	1910.16	1.40	-35259	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	875	35.19	1.67	12	0.31	54.00	1136.00	3670	20230210	-48.23	1735	20231020	9.51	3670	-48.23	20230210	1735	9.51	20231020	3670	-48.23	20230210	1735	9.51	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
76	20231117	140554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	-28	5	-1.45	224431504	117398	8.66	1919	1936	1904	2515	1356	1937	1911.71	1.40	-28580	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	879	35.35	1.68	12	0.26	54.00	1136.00	3670	20230210	-47.98	1735	20231020	10.03	3670	-47.98	20230210	1735	10.03	20231020	3670	-47.98	20230210	1735	10.03	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
77	20231117	130554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	-25	5	-1.29	206790601	108146	7.98	1919	1936	1904	2515	1356	1937	1912.14	1.40	-25009	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	880	35.41	1.68	12	0.23	54.00	1136.00	3670	20230210	-47.90	1735	20231020	10.20	3670	-47.90	20230210	1735	10.20	20231020	3670	-47.90	20230210	1735	10.20	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
78	20231117	120554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	-21	5	-1.08	191797285	100286	7.40	1919	1936	1904	2515	1356	1937	1912.50	1.40	-21702	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	882	35.48	1.69	12	0.22	54.00	1136.00	3670	20230210	-47.79	1735	20231020	10.43	3670	-47.79	20230210	1735	10.43	20231020	3670	-47.79	20230210	1735	10.43	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
79	20231117	110556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1914	-23	5	-1.19	149433207	78103	5.76	1919	1936	1904	2515	1356	1937	1913.28	1.40	-9771	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	881	35.44	1.68	12	0.17	54.00	1136.00	3670	20230210	-47.85	1735	20231020	10.32	3670	-47.85	20230210	1735	10.32	20231020	3670	-47.85	20230210	1735	10.32	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
80	20231117	100554	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-7	5	-0.36	125376044	65591	4.84	1919	1936	1904	2515	1356	1937	1911.48	1.40	-5108	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	888	35.74	1.70	12	0.14	54.00	1136.00	3670	20230210	-47.41	1735	20231020	11.24	3670	-47.41	20230210	1735	11.24	20231020	3670	-47.41	20230210	1735	11.24	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
81	20231117	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1930	-7	5	-0.36	40652472	21266	1.57	1919	1936	1904	2515	1356	1937	1911.62	1.40	3241	2083	2009	1956	1882	1829	2047	1920	234	578	500	1200	1	1	46029154	888	35.74	1.70	12	0.05	54.00	1136.00	3670	20230210	-47.41	1735	20231020	11.24	3670	-47.41	20230210	1735	11.24	20231020	3670	-47.41	20230210	1735	11.24	20231020	5.14	N	063440	500	233 억	643560	N	N	N	N
82	20231116	160551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	21	2	1.10	2622770154	1338083	675.10	1929	2030	1903	2470	1331	1901	1960.10	1.31	36520	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	885	35.59	1.69	12	2.91	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	3670	-47.63	20230210	1735	10.78	20231020	3670	-47.63	20230210	1735	10.78	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
83	20231116	150552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1943	42	2	2.21	2496017908	1272470	642.00	1929	2030	1903	2470	1331	1901	1961.55	1.31	19051	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	894	35.98	1.71	12	2.76	54.00	1136.00	3670	20230210	-47.06	1735	20231020	11.99	3670	-47.06	20230210	1735	11.99	20231020	3670	-47.06	20230210	1735	11.99	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
84	20231116	140534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	35	2	1.84	2296917675	1169878	590.24	1929	2030	1903	2470	1331	1901	1963.38	1.31	7745	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	891	35.85	1.70	12	2.54	54.00	1136.00	3670	20230210	-47.25	1735	20231020	11.59	3670	-47.25	20230210	1735	11.59	20231020	3670	-47.25	20230210	1735	11.59	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
85	20231116	130551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1949	48	2	2.52	478011033	247651	124.95	1929	1949	1903	2470	1331	1901	1930.18	1.31	80508	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	897	36.09	1.72	12	0.54	54.00	1136.00	3670	20230210	-46.89	1735	20231020	12.33	3670	-46.89	20230210	1735	12.33	20231020	3670	-46.89	20230210	1735	12.33	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
86	20231116	120553	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	36	2	1.89	385918856	200267	101.04	1929	1949	1903	2470	1331	1901	1927.02	1.31	66571	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	892	35.87	1.71	12	0.44	54.00	1136.00	3670	20230210	-47.22	1735	20231020	11.64	3670	-47.22	20230210	1735	11.64	20231020	3670	-47.22	20230210	1735	11.64	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
87	20231116	110550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	16	2	0.84	135851012	70875	35.76	1929	1929	1903	2470	1331	1901	1916.77	1.31	8154	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	882	35.50	1.69	12	0.15	54.00	1136.00	3670	20230210	-47.77	1735	20231020	10.49	3670	-47.77	20230210	1735	10.49	20231020	3670	-47.77	20230210	1735	10.49	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
88	20231116	100550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1914	13	2	0.68	27583240	14359	7.24	1929	1929	1903	2470	1331	1901	1920.97	1.31	-3	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	881	35.44	1.68	12	0.03	54.00	1136.00	3670	20230210	-47.85	1735	20231020	10.32	3670	-47.85	20230210	1735	10.32	20231020	3670	-47.85	20230210	1735	10.32	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
89	20231116	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	0	3	0.00	0	0	0.00	0	0	0	2470	1331	1901	0.00	1.31	0	1937	1918	1885	1866	1833	1928	1876	234	569	500	1170	1	1	46029154	875	35.20	1.67	12	0.00	54.00	1136.00	3670	20230210	-48.20	1735	20231020	9.57	3670	-48.20	20230210	1735	9.57	20231020	3670	-48.20	20230210	1735	9.57	20231020	5.14	N	063440	500	233 억	601582	N	N	N	N
90	20231115	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	50	2	2.70	372288651	197460	138.20	1853	1904	1852	2405	1296	1851	1885.39	1.19	53081	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	875	35.20	1.67	12	0.43	54.00	1136.00	3670	20230210	-48.20	1735	20231020	9.57	3670	-48.20	20230210	1735	9.57	20231020	3670	-48.20	20230210	1735	9.57	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
91	20231115	150558	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	42	2	2.27	310181419	164772	115.32	1853	1904	1852	2405	1296	1851	1882.49	1.19	61059	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	871	35.06	1.67	12	0.36	54.00	1136.00	3670	20230210	-48.42	1735	20231020	9.11	3670	-48.42	20230210	1735	9.11	20231020	3670	-48.42	20230210	1735	9.11	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
92	20231115	140556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	42	2	2.27	292876343	155622	108.92	1853	1904	1852	2405	1296	1851	1881.97	1.19	55798	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	871	35.06	1.67	12	0.34	54.00	1136.00	3670	20230210	-48.42	1735	20231020	9.11	3670	-48.42	20230210	1735	9.11	20231020	3670	-48.42	20230210	1735	9.11	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
93	20231115	130559	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	40	2	2.16	254707633	135527	94.85	1853	1904	1852	2405	1296	1851	1879.39	1.19	57480	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	870	35.02	1.66	12	0.29	54.00	1136.00	3670	20230210	-48.47	1735	20231020	8.99	3670	-48.47	20230210	1735	8.99	20231020	3670	-48.47	20230210	1735	8.99	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
94	20231115	120601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	42	2	2.27	208054559	110931	77.64	1853	1893	1852	2405	1296	1851	1875.53	1.19	55528	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	871	35.06	1.67	12	0.24	54.00	1136.00	3670	20230210	-48.42	1735	20231020	9.11	3670	-48.42	20230210	1735	9.11	20231020	3670	-48.42	20230210	1735	9.11	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
95	20231115	110604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1886	35	2	1.89	191681492	102261	71.57	1853	1892	1852	2405	1296	1851	1874.43	1.19	50521	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	868	34.93	1.66	12	0.22	54.00	1136.00	3670	20230210	-48.61	1735	20231020	8.70	3670	-48.61	20230210	1735	8.70	20231020	3670	-48.61	20230210	1735	8.70	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
96	20231115	100601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	29	2	1.57	108808599	58240	40.76	1853	1882	1852	2405	1296	1851	1868.28	1.19	36700	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	865	34.81	1.65	12	0.13	54.00	1136.00	3670	20230210	-48.77	1735	20231020	8.36	3670	-48.77	20230210	1735	8.36	20231020	3670	-48.77	20230210	1735	8.36	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
97	20231115	090555	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	18	2	0.97	36587506	19695	13.78	1853	1870	1852	2405	1296	1851	1857.71	1.19	8683	1899	1874	1837	1812	1775	1887	1825	234	554	500	1140	1	1	46029154	860	34.61	1.65	12	0.04	54.00	1136.00	3670	20230210	-49.07	1735	20231020	7.72	3670	-49.07	20230210	1735	7.72	20231020	3670	-49.07	20230210	1735	7.72	20231020	5.18	N	063440	500	233 억	546677	N	N	N	N
98	20231114	160549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	31	2	1.70	260835755	142870	76.16	1800	1862	1800	2365	1274	1820	1825.69	1.10	37788	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	852	34.28	1.63	12	0.31	54.00	1136.00	3670	20230210	-49.56	1735	20231020	6.69	3670	-49.56	20230210	1735	6.69	20231020	3670	-49.56	20230210	1735	6.69	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
99	20231114	150550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	26	2	1.43	242681497	133056	70.93	1800	1862	1800	2365	1274	1820	1823.90	1.10	37377	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	850	34.19	1.62	12	0.29	54.00	1136.00	3670	20230210	-49.70	1735	20231020	6.40	3670	-49.70	20230210	1735	6.40	20231020	3670	-49.70	20230210	1735	6.40	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
100	20231114	140549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	26	2	1.43	233912811	128294	68.39	1800	1862	1800	2365	1274	1820	1823.26	1.10	35979	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	850	34.19	1.62	12	0.28	54.00	1136.00	3670	20230210	-49.70	1735	20231020	6.40	3670	-49.70	20230210	1735	6.40	20231020	3670	-49.70	20230210	1735	6.40	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
101	20231114	130551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1847	27	2	1.48	219073327	120256	64.11	1800	1862	1800	2365	1274	1820	1821.72	1.10	35668	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	850	34.20	1.63	12	0.26	54.00	1136.00	3670	20230210	-49.67	1735	20231020	6.46	3670	-49.67	20230210	1735	6.46	20231020	3670	-49.67	20230210	1735	6.46	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
102	20231114	120552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	22	2	1.21	205258907	112767	60.11	1800	1862	1800	2365	1274	1820	1820.20	1.10	32222	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	848	34.11	1.62	12	0.24	54.00	1136.00	3670	20230210	-49.81	1735	20231020	6.17	3670	-49.81	20230210	1735	6.17	20231020	3670	-49.81	20230210	1735	6.17	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
103	20231114	110557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	22	2	1.21	186645860	102640	54.72	1800	1862	1800	2365	1274	1820	1818.45	1.10	31744	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	848	34.11	1.62	12	0.22	54.00	1136.00	3670	20230210	-49.81	1735	20231020	6.17	3670	-49.81	20230210	1735	6.17	20231020	3670	-49.81	20230210	1735	6.17	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
104	20231114	100551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	22	2	1.21	163193137	89914	47.93	1800	1862	1800	2365	1274	1820	1814.99	1.10	23815	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	848	34.11	1.62	12	0.20	54.00	1136.00	3670	20230210	-49.81	1735	20231020	6.17	3670	-49.81	20230210	1735	6.17	20231020	3670	-49.81	20230210	1735	6.17	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
105	20231114	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1825	5	2	0.27	114746350	63628	33.92	1800	1862	1800	2365	1274	1820	1803.39	1.10	6973	1905	1862	1837	1794	1769	1850	1782	234	545	500	1120	1	1	46029154	840	33.80	1.61	12	0.14	54.00	1136.00	3670	20230210	-50.27	1735	20231020	5.19	3670	-50.27	20230210	1735	5.19	20231020	3670	-50.27	20230210	1735	5.19	20231020	5.37	N	063440	500	233 억	506693	N	N	N	N
106	20231113	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1820	-39	5	-2.10	323087740	175886	53.68	1865	1880	1812	2415	1302	1859	1837.10	1.31	-97895	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	838	33.70	1.60	12	0.38	54.00	1136.00	3670	20230210	-50.41	1735	20231020	4.90	3670	-50.41	20230210	1735	4.90	20231020	3670	-50.41	20230210	1735	4.90	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
107	20231113	150542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1816	-43	5	-2.31	284773379	154795	47.24	1865	1880	1815	2415	1302	1859	1839.68	1.31	-87290	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	836	33.63	1.60	12	0.34	54.00	1136.00	3670	20230210	-50.52	1735	20231020	4.67	3670	-50.52	20230210	1735	4.67	20231020	3670	-50.52	20230210	1735	4.67	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
108	20231113	140540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1827	-32	5	-1.72	214344904	116113	35.43	1865	1880	1827	2415	1302	1859	1846.00	1.31	-77371	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	841	33.83	1.61	12	0.25	54.00	1136.00	3670	20230210	-50.22	1735	20231020	5.30	3670	-50.22	20230210	1735	5.30	20231020	3670	-50.22	20230210	1735	5.30	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
109	20231113	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	-25	5	-1.34	181354186	98093	29.93	1865	1880	1832	2415	1302	1859	1848.80	1.31	-63635	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	844	33.96	1.61	12	0.21	54.00	1136.00	3670	20230210	-50.03	1735	20231020	5.71	3670	-50.03	20230210	1735	5.71	20231020	3670	-50.03	20230210	1735	5.71	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
110	20231113	120539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1834	-25	5	-1.34	160094313	86502	26.40	1865	1880	1834	2415	1302	1859	1850.76	1.31	-53717	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	844	33.96	1.61	12	0.19	54.00	1136.00	3670	20230210	-50.03	1735	20231020	5.71	3670	-50.03	20230210	1735	5.71	20231020	3670	-50.03	20230210	1735	5.71	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
111	20231113	110538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	-11	5	-0.59	109589631	59054	18.02	1865	1880	1845	2415	1302	1859	1855.75	1.31	-32496	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	851	34.22	1.63	12	0.13	54.00	1136.00	3670	20230210	-49.65	1735	20231020	6.51	3670	-49.65	20230210	1735	6.51	20231020	3670	-49.65	20230210	1735	6.51	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
112	20231113	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-9	5	-0.48	83070282	44714	13.65	1865	1880	1848	2415	1302	1859	1857.81	1.31	-21827	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	852	34.26	1.63	12	0.10	54.00	1136.00	3670	20230210	-49.59	1735	20231020	6.63	3670	-49.59	20230210	1735	6.63	20231020	3670	-49.59	20230210	1735	6.63	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
113	20231113	090541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1865	6	2	0.32	16659274	8956	2.73	1865	1865	1859	2415	1302	1859	1860.12	1.31	-8133	1937	1898	1865	1826	1793	1881	1809	234	556	500	1150	1	1	46029154	858	34.54	1.64	12	0.02	54.00	1136.00	3670	20230210	-49.18	1735	20231020	7.49	3670	-49.18	20230210	1735	7.49	20231020	3670	-49.18	20230210	1735	7.49	20231020	5.40	N	063440	500	233 억	604588	N	N	N	N
114	20231110	160557	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-50	5	-2.62	606800659	327682	297.78	1904	1904	1832	2480	1337	1909	1851.80	1.43	-47735	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	856	34.43	1.64	12	0.71	54.00	1136.00	3670	20230210	-49.35	1735	20231020	7.15	3670	-49.35	20230210	1735	7.15	20231020	3670	-49.35	20230210	1735	7.15	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
115	20231110	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	-55	5	-2.88	588804589	317988	288.97	1904	1904	1832	2480	1337	1909	1851.66	1.43	-44613	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	853	34.33	1.63	12	0.69	54.00	1136.00	3670	20230210	-49.48	1735	20231020	6.86	3670	-49.48	20230210	1735	6.86	20231020	3670	-49.48	20230210	1735	6.86	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
116	20231110	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	-53	5	-2.78	554097606	299247	271.94	1904	1904	1832	2480	1337	1909	1851.64	1.43	-37331	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	854	34.37	1.63	12	0.65	54.00	1136.00	3670	20230210	-49.43	1735	20231020	6.97	3670	-49.43	20230210	1735	6.97	20231020	3670	-49.43	20230210	1735	6.97	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
117	20231110	130544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	-56	5	-2.93	528370265	285342	259.31	1904	1904	1832	2480	1337	1909	1851.71	1.43	-41353	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	853	34.31	1.63	12	0.62	54.00	1136.00	3670	20230210	-49.51	1735	20231020	6.80	3670	-49.51	20230210	1735	6.80	20231020	3670	-49.51	20230210	1735	6.80	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
118	20231110	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	-50	5	-2.62	484722525	261772	237.89	1904	1904	1832	2480	1337	1909	1851.70	1.43	-42570	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	856	34.43	1.64	12	0.57	54.00	1136.00	3670	20230210	-49.35	1735	20231020	7.15	3670	-49.35	20230210	1735	7.15	20231020	3670	-49.35	20230210	1735	7.15	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
119	20231110	110539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-59	5	-3.09	404961721	218768	198.81	1904	1904	1832	2480	1337	1909	1851.10	1.43	-35510	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	852	34.26	1.63	12	0.48	54.00	1136.00	3670	20230210	-49.59	1735	20231020	6.63	3670	-49.59	20230210	1735	6.63	20231020	3670	-49.59	20230210	1735	6.63	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
120	20231110	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	-67	5	-3.51	306681158	165552	150.45	1904	1904	1832	2480	1337	1909	1852.48	1.43	-18319	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	848	34.11	1.62	12	0.36	54.00	1136.00	3670	20230210	-49.81	1735	20231020	6.17	3670	-49.81	20230210	1735	6.17	20231020	3670	-49.81	20230210	1735	6.17	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
121	20231110	090534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-21	5	-1.10	7352927	3885	3.53	1904	1904	1883	2480	1337	1909	1892.65	1.43	-3382	1940	1924	1904	1888	1868	1932	1896	234	571	500	1180	1	1	46029154	869	34.96	1.66	12	0.01	54.00	1136.00	3670	20230210	-48.56	1735	20231020	8.82	3670	-48.56	20230210	1735	8.82	20231020	3670	-48.56	20230210	1735	8.82	20231020	5.39	N	063440	500	233 억	657899	N	N	N	N
122	20231109	160529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	-10	5	-0.52	209642074	110019	81.36	1905	1920	1884	2490	1344	1919	1905.51	1.49	-26765	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	879	35.35	1.68	12	0.24	54.00	1136.00	3670	20230210	-47.98	1735	20231020	10.03	3670	-47.98	20230210	1735	10.03	20231020	3670	-47.98	20230210	1735	10.03	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
123	20231109	150530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1899	-20	5	-1.04	200181325	105054	77.68	1905	1920	1884	2490	1344	1919	1905.51	1.49	-26372	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	874	35.17	1.67	12	0.23	54.00	1136.00	3670	20230210	-48.26	1735	20231020	9.45	3670	-48.26	20230210	1735	9.45	20231020	3670	-48.26	20230210	1735	9.45	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
124	20231109	140530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	-15	5	-0.78	160698119	84288	62.33	1905	1920	1884	2490	1344	1919	1906.53	1.49	-25757	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	876	35.26	1.68	12	0.18	54.00	1136.00	3670	20230210	-48.12	1735	20231020	9.74	3670	-48.12	20230210	1735	9.74	20231020	3670	-48.12	20230210	1735	9.74	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
125	20231109	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-14	5	-0.73	144526336	75803	56.05	1905	1920	1884	2490	1344	1919	1906.60	1.49	-25282	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	877	35.28	1.68	12	0.16	54.00	1136.00	3670	20230210	-48.09	1735	20231020	9.80	3670	-48.09	20230210	1735	9.80	20231020	3670	-48.09	20230210	1735	9.80	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
126	20231109	120533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	-10	5	-0.52	135331678	70984	52.49	1905	1920	1884	2490	1344	1919	1906.51	1.49	-24422	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	879	35.35	1.68	12	0.15	54.00	1136.00	3670	20230210	-47.98	1735	20231020	10.03	3670	-47.98	20230210	1735	10.03	20231020	3670	-47.98	20230210	1735	10.03	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
127	20231109	110532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	0	3	0.00	127437070	66854	49.44	1905	1920	1884	2490	1344	1919	1906.20	1.49	-23532	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	883	35.54	1.69	12	0.15	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	3670	-47.71	20230210	1735	10.61	20231020	3670	-47.71	20230210	1735	10.61	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
128	20231109	100528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1899	-20	5	-1.04	88709173	46608	34.47	1905	1920	1884	2490	1344	1919	1903.30	1.49	-23186	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	874	35.17	1.67	12	0.10	54.00	1136.00	3670	20230210	-48.26	1735	20231020	9.45	3670	-48.26	20230210	1735	9.45	20231020	3670	-48.26	20230210	1735	9.45	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
129	20231109	090529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-14	5	-0.73	17779318	9314	6.89	1905	1920	1901	2490	1344	1919	1908.87	1.49	-6010	1958	1938	1925	1905	1892	1932	1899	234	571	500	1180	1	1	46029154	877	35.28	1.68	12	0.02	54.00	1136.00	3670	20230210	-48.09	1735	20231020	9.80	3670	-48.09	20230210	1735	9.80	20231020	3670	-48.09	20230210	1735	9.80	20231020	5.39	N	063440	500	233 억	684664	N	N	N	N
130	20231108	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	-8	5	-0.42	251198733	130201	60.95	1922	1945	1912	2505	1349	1927	1929.35	1.49	-1251	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	883	35.54	1.69	12	0.28	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	3670	-47.71	20230210	1735	10.61	20231020	3670	-47.71	20230210	1735	10.61	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
131	20231108	150528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	-9	5	-0.47	232087426	120227	56.28	1922	1945	1913	2505	1349	1927	1930.41	1.49	3337	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	883	35.52	1.69	12	0.26	54.00	1136.00	3670	20230210	-47.74	1735	20231020	10.55	3670	-47.74	20230210	1735	10.55	20231020	3670	-47.74	20230210	1735	10.55	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
132	20231108	140527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-4	5	-0.21	185877423	96137	45.00	1922	1945	1920	2505	1349	1927	1933.46	1.49	16334	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	885	35.61	1.69	12	0.21	54.00	1136.00	3670	20230210	-47.60	1735	20231020	10.84	3670	-47.60	20230210	1735	10.84	20231020	3670	-47.60	20230210	1735	10.84	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
133	20231108	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-2	5	-0.10	158644283	81999	38.39	1922	1945	1920	2505	1349	1927	1934.71	1.49	15572	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	886	35.65	1.69	12	0.18	54.00	1136.00	3670	20230210	-47.55	1735	20231020	10.95	3670	-47.55	20230210	1735	10.95	20231020	3670	-47.55	20230210	1735	10.95	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
134	20231108	120525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	11	2	0.57	109362182	56461	26.43	1922	1945	1920	2505	1349	1927	1936.95	1.49	27048	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	892	35.89	1.71	12	0.12	54.00	1136.00	3670	20230210	-47.19	1735	20231020	11.70	3670	-47.19	20230210	1735	11.70	20231020	3670	-47.19	20230210	1735	11.70	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
135	20231108	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1944	17	2	0.88	95208944	49165	23.01	1922	1945	1920	2505	1349	1927	1936.52	1.49	28384	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	895	36.00	1.71	12	0.11	54.00	1136.00	3670	20230210	-47.03	1735	20231020	12.05	3670	-47.03	20230210	1735	12.05	20231020	3670	-47.03	20230210	1735	12.05	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
136	20231108	100527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	15	2	0.78	62518697	32293	15.12	1922	1945	1920	2505	1349	1927	1935.98	1.49	17557	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	894	35.96	1.71	12	0.07	54.00	1136.00	3670	20230210	-47.08	1735	20231020	11.93	3670	-47.08	20230210	1735	11.93	20231020	3670	-47.08	20230210	1735	11.93	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
137	20231108	090524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1940	13	2	0.67	7476112	3867	1.81	1922	1944	1920	2505	1349	1927	1933.31	1.49	1847	1945	1936	1918	1909	1891	1940	1913	234	578	500	1190	1	1	46029154	893	35.93	1.71	12	0.01	54.00	1136.00	3670	20230210	-47.14	1735	20231020	11.82	3670	-47.14	20230210	1735	11.82	20231020	3670	-47.14	20230210	1735	11.82	20231020	5.44	N	063440	500	233 억	686721	N	N	N	N
138	20231107	160527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	4	2	0.21	407938805	213367	75.05	1914	1927	1900	2495	1347	1923	1911.91	1.44	22629	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	887	35.69	1.70	12	0.46	54.00	1136.00	3670	20230210	-47.49	1735	20231020	11.07	3670	-47.49	20230210	1735	11.07	20231020	3670	-47.49	20230210	1735	11.07	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
139	20231107	150527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	-4	5	-0.21	362604900	189764	66.75	1914	1927	1900	2495	1347	1923	1910.82	1.44	7721	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	883	35.54	1.69	12	0.41	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	3670	-47.71	20230210	1735	10.61	20231020	3670	-47.71	20230210	1735	10.61	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
140	20231107	140530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-8	5	-0.42	312244154	163475	57.50	1914	1927	1900	2495	1347	1923	1910.04	1.44	6212	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	881	35.46	1.69	12	0.36	54.00	1136.00	3670	20230210	-47.82	1735	20231020	10.37	3670	-47.82	20230210	1735	10.37	20231020	3670	-47.82	20230210	1735	10.37	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
141	20231107	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	-14	5	-0.73	300229283	157189	55.29	1914	1927	1900	2495	1347	1923	1909.99	1.44	2896	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	879	35.35	1.68	12	0.34	54.00	1136.00	3670	20230210	-47.98	1735	20231020	10.03	3670	-47.98	20230210	1735	10.03	20231020	3670	-47.98	20230210	1735	10.03	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
142	20231107	120525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	-17	5	-0.88	251672923	131682	46.32	1914	1927	1901	2495	1347	1923	1911.22	1.44	23177	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	877	35.30	1.68	12	0.29	54.00	1136.00	3670	20230210	-48.07	1735	20231020	9.86	3670	-48.07	20230210	1735	9.86	20231020	3670	-48.07	20230210	1735	9.86	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
143	20231107	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	-4	5	-0.21	171099289	89503	31.48	1914	1927	1901	2495	1347	1923	1911.66	1.44	37843	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	883	35.54	1.69	12	0.19	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	3670	-47.71	20230210	1735	10.61	20231020	3670	-47.71	20230210	1735	10.61	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
144	20231107	100532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	-5	5	-0.26	147900057	77389	27.22	1914	1927	1901	2495	1347	1923	1911.13	1.44	36450	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	883	35.52	1.69	12	0.17	54.00	1136.00	3670	20230210	-47.74	1735	20231020	10.55	3670	-47.74	20230210	1735	10.55	20231020	3670	-47.74	20230210	1735	10.55	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
145	20231107	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1911	-12	5	-0.62	12601361	6582	2.32	1914	1916	1911	2495	1347	1923	1914.52	1.44	-2162	1945	1934	1914	1903	1883	1939	1908	234	572	500	1190	1	1	46029154	880	35.39	1.68	12	0.01	54.00	1136.00	3670	20230210	-47.93	1735	20231020	10.14	3670	-47.93	20230210	1735	10.14	20231020	3670	-47.93	20230210	1735	10.14	20231020	5.52	N	063440	500	233 억	664055	N	N	N	N
146	20231106	160514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	23	2	1.21	542122980	282981	50.31	1900	1925	1894	2470	1330	1900	1915.75	1.33	49912	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	885	35.61	1.69	12	0.61	54.00	1136.00	3670	20230210	-47.60	1735	20231020	10.84	3670	-47.60	20230210	1735	10.84	20231020	3670	-47.60	20230210	1735	10.84	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
147	20231106	150517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	21	2	1.11	501401681	261793	46.54	1900	1925	1894	2470	1330	1900	1915.26	1.33	47333	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	884	35.57	1.69	12	0.57	54.00	1136.00	3670	20230210	-47.66	1735	20231020	10.72	3670	-47.66	20230210	1735	10.72	20231020	3670	-47.66	20230210	1735	10.72	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
148	20231106	140514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	18	2	0.95	471367280	246149	43.76	1900	1925	1894	2470	1330	1900	1914.97	1.33	46414	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	883	35.52	1.69	12	0.53	54.00	1136.00	3670	20230210	-47.74	1735	20231020	10.55	3670	-47.74	20230210	1735	10.55	20231020	3670	-47.74	20230210	1735	10.55	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
149	20231106	130521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	18	2	0.95	383251675	200235	35.60	1900	1925	1894	2470	1330	1900	1914.01	1.33	42836	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	883	35.52	1.69	12	0.44	54.00	1136.00	3670	20230210	-47.74	1735	20231020	10.55	3670	-47.74	20230210	1735	10.55	20231020	3670	-47.74	20230210	1735	10.55	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
150	20231106	120518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	19	2	1.00	365739055	191092	33.97	1900	1925	1894	2470	1330	1900	1913.94	1.33	42890	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	883	35.54	1.69	12	0.42	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	3670	-47.71	20230210	1735	10.61	20231020	3670	-47.71	20230210	1735	10.61	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
151	20231106	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	22	2	1.16	287346781	150137	26.69	1900	1925	1894	2470	1330	1900	1913.90	1.33	44542	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	885	35.59	1.69	12	0.33	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	3670	-47.63	20230210	1735	10.78	20231020	3670	-47.63	20230210	1735	10.78	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
152	20231106	100456	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1914	14	2	0.74	173077043	90467	16.08	1900	1925	1894	2470	1330	1900	1913.15	1.33	9479	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	881	35.44	1.68	12	0.20	54.00	1136.00	3670	20230210	-47.85	1735	20231020	10.32	3670	-47.85	20230210	1735	10.32	20231020	3670	-47.85	20230210	1735	10.32	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
153	20231106	090518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1909	9	2	0.47	13731985	7206	1.28	1900	1910	1900	2470	1330	1900	1905.63	1.33	-294	1961	1930	1885	1854	1809	1946	1870	234	570	500	1170	1	1	46029154	879	35.35	1.68	12	0.02	54.00	1136.00	3670	20230210	-47.98	1735	20231020	10.03	3670	-47.98	20230210	1735	10.03	20231020	3670	-47.98	20230210	1735	10.03	20231020	5.46	N	063440	500	233 억	613400	N	N	N	N
154	20231103	160511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	60	2	3.26	1061621845	561507	89.18	1850	1916	1840	2390	1288	1840	1890.67	0.98	161114	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	875	35.19	1.67	12	1.22	54.00	1136.00	3670	20230210	-48.23	1735	20231020	9.51	3670	-48.23	20230210	1735	9.51	20231020	3670	-48.23	20230210	1735	9.51	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
155	20231103	150510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	58	2	3.15	1015854796	537396	85.35	1850	1916	1840	2390	1288	1840	1890.33	0.98	164703	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	874	35.15	1.67	12	1.17	54.00	1136.00	3670	20230210	-48.28	1735	20231020	9.39	3670	-48.28	20230210	1735	9.39	20231020	3670	-48.28	20230210	1735	9.39	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
156	20231103	140510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	65	2	3.53	858327352	454321	72.16	1850	1916	1840	2390	1288	1840	1889.25	0.98	110837	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	877	35.28	1.68	12	0.99	54.00	1136.00	3670	20230210	-48.09	1735	20231020	9.80	3670	-48.09	20230210	1735	9.80	20231020	3670	-48.09	20230210	1735	9.80	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
157	20231103	130511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	58	2	3.15	805787041	426722	67.77	1850	1916	1840	2390	1288	1840	1888.32	0.98	101348	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	874	35.15	1.67	12	0.93	54.00	1136.00	3670	20230210	-48.28	1735	20231020	9.39	3670	-48.28	20230210	1735	9.39	20231020	3670	-48.28	20230210	1735	9.39	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
158	20231103	120510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	66	2	3.59	767948822	406848	64.62	1850	1916	1840	2390	1288	1840	1887.56	0.98	91787	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	877	35.30	1.68	12	0.88	54.00	1136.00	3670	20230210	-48.07	1735	20231020	9.86	3670	-48.07	20230210	1735	9.86	20231020	3670	-48.07	20230210	1735	9.86	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
159	20231103	110513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	54	2	2.93	698527881	370363	58.82	1850	1916	1840	2390	1288	1840	1886.06	0.98	65118	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	872	35.07	1.67	12	0.80	54.00	1136.00	3670	20230210	-48.39	1735	20231020	9.16	3670	-48.39	20230210	1735	9.16	20231020	3670	-48.39	20230210	1735	9.16	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
160	20231103	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	44	2	2.39	571223767	303182	48.15	1850	1916	1840	2390	1288	1840	1884.10	0.98	48328	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	867	34.89	1.66	12	0.66	54.00	1136.00	3670	20230210	-48.66	1735	20231020	8.59	3670	-48.66	20230210	1735	8.59	20231020	3670	-48.66	20230210	1735	8.59	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
161	20231103	090505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	10	2	0.54	45521830	24587	3.91	1850	1863	1845	2390	1288	1840	1851.46	0.98	-1649	1958	1898	1859	1799	1760	1879	1780	234	550	500	1140	1	1	46029154	852	34.26	1.63	12	0.05	54.00	1136.00	3670	20230210	-49.59	1735	20231020	6.63	3670	-49.59	20230210	1735	6.63	20231020	3670	-49.59	20230210	1735	6.63	20231020	5.50	N	063440	500	233 억	451250	N	N	N	N
162	20231102	160507	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	-33	5	-1.76	1143896302	618383	341.31	1919	1919	1820	2430	1312	1873	1849.83	0.59	168529	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	847	34.07	1.62	12	1.34	54.00	1136.00	3670	20230210	-49.86	1735	20231020	6.05	3670	-49.86	20230210	1735	6.05	20231020	3670	-49.86	20230210	1735	6.05	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
163	20231102	150511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	-33	5	-1.76	1103576818	596475	329.21	1919	1919	1820	2430	1312	1873	1850.16	0.59	176540	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	847	34.07	1.62	12	1.30	54.00	1136.00	3670	20230210	-49.86	1735	20231020	6.05	3670	-49.86	20230210	1735	6.05	20231020	3670	-49.86	20230210	1735	6.05	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
164	20231102	140502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1849	-24	5	-1.28	899092798	485233	267.82	1919	1919	1820	2430	1312	1873	1852.91	0.59	166381	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	851	34.24	1.63	12	1.05	54.00	1136.00	3670	20230210	-49.62	1735	20231020	6.57	3670	-49.62	20230210	1735	6.57	20231020	3670	-49.62	20230210	1735	6.57	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
165	20231102	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-23	5	-1.23	497966648	266395	147.03	1919	1919	1849	2430	1312	1873	1869.28	0.59	113513	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	852	34.26	1.63	12	0.58	54.00	1136.00	3670	20230210	-49.59	1735	20231020	6.63	3670	-49.59	20230210	1735	6.63	20231020	3670	-49.59	20230210	1735	6.63	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
166	20231102	120504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	7	2	0.37	172168220	91205	50.34	1919	1919	1876	2430	1312	1873	1887.71	0.59	28057	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	865	34.81	1.65	12	0.20	54.00	1136.00	3670	20230210	-48.77	1735	20231020	8.36	3670	-48.77	20230210	1735	8.36	20231020	3670	-48.77	20230210	1735	8.36	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
167	20231102	110505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1881	8	2	0.43	155712713	82448	45.51	1919	1919	1876	2430	1312	1873	1888.62	0.59	28113	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	866	34.83	1.66	12	0.18	54.00	1136.00	3670	20230210	-48.75	1735	20231020	8.41	3670	-48.75	20230210	1735	8.41	20231020	3670	-48.75	20230210	1735	8.41	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
168	20231102	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	12	2	0.64	113159435	59835	33.02	1919	1919	1876	2430	1312	1873	1891.19	0.59	14833	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	868	34.91	1.66	12	0.13	54.00	1136.00	3670	20230210	-48.64	1735	20231020	8.65	3670	-48.64	20230210	1735	8.65	20231020	3670	-48.64	20230210	1735	8.65	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
169	20231102	090509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	25	2	1.33	44831410	23560	13.00	1919	1919	1876	2430	1312	1873	1902.86	0.59	-130	1898	1885	1867	1854	1836	1892	1861	234	557	500	1160	1	1	46029154	874	35.15	1.67	12	0.05	54.00	1136.00	3670	20230210	-48.28	1735	20231020	9.39	3670	-48.28	20230210	1735	9.39	20231020	3670	-48.28	20230210	1735	9.39	20231020	5.46	N	063440	500	233 억	270408	N	N	N	N
170	20231101	160503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1873	16	2	0.86	275641811	148259	22.25	1858	1880	1849	2410	1300	1857	1859.19	0.53	27005	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	862	34.69	1.65	12	0.32	54.00	1136.00	3670	20230210	-48.96	1735	20231020	7.95	3670	-48.96	20230210	1735	7.95	20231020	3670	-48.96	20230210	1735	7.95	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
171	20231101	150502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	1	2	0.05	196234446	105656	15.86	1858	1880	1849	2410	1300	1857	1857.30	0.53	15707	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	855	34.41	1.64	12	0.23	54.00	1136.00	3670	20230210	-49.37	1735	20231020	7.09	3670	-49.37	20230210	1735	7.09	20231020	3670	-49.37	20230210	1735	7.09	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
172	20231101	140458	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	5	2	0.27	137637345	74036	11.11	1858	1880	1849	2410	1300	1857	1859.06	0.53	10032	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	857	34.48	1.64	12	0.16	54.00	1136.00	3670	20230210	-49.26	1735	20231020	7.32	3670	-49.26	20230210	1735	7.32	20231020	3670	-49.26	20230210	1735	7.32	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
173	20231101	130503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	1	2	0.05	118861920	63942	9.60	1858	1880	1849	2410	1300	1857	1858.90	0.53	10091	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	855	34.41	1.64	12	0.14	54.00	1136.00	3670	20230210	-49.37	1735	20231020	7.09	3670	-49.37	20230210	1735	7.09	20231020	3670	-49.37	20230210	1735	7.09	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
174	20231101	120513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	0	3	0.00	91833000	49390	7.41	1858	1880	1849	2410	1300	1857	1859.34	0.53	8632	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	855	34.39	1.63	12	0.11	54.00	1136.00	3670	20230210	-49.40	1735	20231020	7.03	3670	-49.40	20230210	1735	7.03	20231020	3670	-49.40	20230210	1735	7.03	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
175	20231101	110516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	-4	5	-0.22	77079400	41421	6.22	1858	1880	1851	2410	1300	1857	1860.88	0.53	6404	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	853	34.31	1.63	12	0.09	54.00	1136.00	3670	20230210	-49.51	1735	20231020	6.80	3670	-49.51	20230210	1735	6.80	20231020	3670	-49.51	20230210	1735	6.80	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
176	20231101	100510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	9	2	0.48	60120036	32283	4.85	1858	1880	1855	2410	1300	1857	1862.28	0.53	7729	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	859	34.56	1.64	12	0.07	54.00	1136.00	3670	20230210	-49.16	1735	20231020	7.55	3670	-49.16	20230210	1735	7.55	20231020	3670	-49.16	20230210	1735	7.55	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N
177	20231101	090511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1868	11	2	0.59	2610862	1405	0.21	1858	1870	1857	2410	1300	1857	1858.26	0.53	-215	2018	1937	1889	1808	1760	1913	1784	234	553	500	1150	1	1	46029154	860	34.59	1.64	12	0.00	54.00	1136.00	3670	20230210	-49.10	1735	20231020	7.67	3670	-49.10	20230210	1735	7.67	20231020	3670	-49.10	20230210	1735	7.67	20231020	5.28	N	063440	500	233 억	243403	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History