KissMeData/065370/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	160627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8620	10	2	0.12	226087980	26488	99.86	8680	8700	8410	11190	6030	8610	8535.49	4.77	5591	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	636	14.63	1.67	12	0.36	589.00	5170.00	25950	20230228	-66.78	7870	20231031	9.53	25950	-66.78	20230228	7870	9.53	20231031	25950	-66.78	20230228	7870	9.53	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
3	20231130	150628	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8630	20	2	0.23	219769900	25753	97.09	8680	8700	8410	11190	6030	8610	8533.76	4.77	5523	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	637	14.65	1.67	12	0.35	589.00	5170.00	25950	20230228	-66.74	7870	20231031	9.66	25950	-66.74	20230228	7870	9.66	20231031	25950	-66.74	20230228	7870	9.66	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
4	20231130	140624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8600	-10	5	-0.12	198656760	23293	87.82	8680	8700	8410	11190	6030	8610	8528.60	4.77	4898	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	635	14.60	1.66	12	0.32	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	25950	-66.86	20230228	7870	9.28	20231031	25950	-66.86	20230228	7870	9.28	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
5	20231130	130622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8540	-70	5	-0.81	173184310	20319	76.60	8680	8700	8410	11190	6030	8610	8523.27	4.77	3676	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	631	14.50	1.65	12	0.28	589.00	5170.00	25950	20230228	-67.09	7870	20231031	8.51	25950	-67.09	20230228	7870	8.51	20231031	25950	-67.09	20230228	7870	8.51	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
6	20231130	120633	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8500	-110	5	-1.28	151105790	17724	66.82	8680	8700	8410	11190	6030	8610	8525.49	4.77	4101	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	628	14.43	1.64	12	0.24	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	25950	-67.24	20230228	7870	8.01	20231031	25950	-67.24	20230228	7870	8.01	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
7	20231130	110627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8500	-110	5	-1.28	143374600	16818	63.40	8680	8700	8410	11190	6030	8610	8525.07	4.77	4216	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	628	14.43	1.64	12	0.23	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	25950	-67.24	20230228	7870	8.01	20231031	25950	-67.24	20230228	7870	8.01	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
8	20231130	100622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8630	20	2	0.23	29460470	3420	12.89	8680	8700	8480	11190	6030	8610	8614.17	4.77	-1221	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	637	14.65	1.67	12	0.05	589.00	5170.00	25950	20230228	-66.74	7870	20231031	9.66	25950	-66.74	20230228	7870	9.66	20231031	25950	-66.74	20230228	7870	9.66	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
9	20231130	090624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8670	60	2	0.70	9385680	1094	4.12	8680	8690	8480	11190	6030	8610	8579.23	4.77	-123	8770	8690	8540	8460	8310	8730	8500	37	2580	500	5510	10	1	7383954	640	14.72	1.68	12	0.01	589.00	5170.00	25950	20230228	-66.59	7870	20231031	10.17	25950	-66.59	20230228	7870	10.17	20231031	25950	-66.59	20230228	7870	10.17	20231031	3.82	N	065370	500	36 억	352115	N	N	N	N
10	20231129	160621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8610	20	2	0.23	222853860	26180	69.54	8600	8620	8390	11160	6020	8590	8512.37	4.76	248	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	636	14.62	1.67	12	0.35	589.00	5170.00	25950	20230228	-66.82	7870	20231031	9.40	25950	-66.82	20230228	7870	9.40	20231031	25950	-66.82	20230228	7870	9.40	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
11	20231129	150625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8520	-70	5	-0.81	202669840	23826	63.29	8600	8610	8390	11160	6020	8590	8506.25	4.76	2	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	629	14.47	1.65	12	0.32	589.00	5170.00	25950	20230228	-67.17	7870	20231031	8.26	25950	-67.17	20230228	7870	8.26	20231031	25950	-67.17	20230228	7870	8.26	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
12	20231129	140622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	0	3	0.00	158455200	18649	49.54	8600	8610	8390	11160	6020	8590	8496.71	4.76	503	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	634	14.58	1.66	12	0.25	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
13	20231129	130625	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	0	3	0.00	141819100	16713	44.39	8600	8600	8390	11160	6020	8590	8485.56	4.76	605	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	634	14.58	1.66	12	0.23	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
14	20231129	120624	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8580	-10	5	-0.12	112259050	13253	35.20	8600	8600	8390	11160	6020	8590	8470.46	4.76	486	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	634	14.57	1.66	12	0.18	589.00	5170.00	25950	20230228	-66.94	7870	20231031	9.02	25950	-66.94	20230228	7870	9.02	20231031	25950	-66.94	20230228	7870	9.02	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
15	20231129	110626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8500	-90	5	-1.05	83736770	9914	26.33	8600	8600	8390	11160	6020	8590	8446.32	4.76	-32	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	628	14.43	1.64	12	0.13	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	25950	-67.24	20230228	7870	8.01	20231031	25950	-67.24	20230228	7870	8.01	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
16	20231129	100623	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8480	-110	5	-1.28	71726660	8500	22.58	8600	8600	8390	11160	6020	8590	8438.43	4.76	-87	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	626	14.40	1.64	12	0.12	589.00	5170.00	25950	20230228	-67.32	7870	20231031	7.75	25950	-67.32	20230228	7870	7.75	20231031	25950	-67.32	20230228	7870	7.75	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
17	20231129	090620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8450	-140	5	-1.63	13492680	1589	4.22	8600	8600	8430	11160	6020	8590	8491.30	4.76	-655	9010	8800	8650	8440	8290	8770	8410	37	2570	500	5490	10	1	7383954	624	14.35	1.63	12	0.02	589.00	5170.00	25950	20230228	-67.44	7870	20231031	7.37	25950	-67.44	20230228	7870	7.37	20231031	25950	-67.44	20230228	7870	7.37	20231031	3.87	N	065370	500	36 억	351140	N	N	N	N
18	20231128	160622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	0	3	0.00	324154880	37412	80.26	8590	8860	8500	11160	6020	8590	8665.61	4.84	-7077	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	634	14.58	1.66	12	0.51	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
19	20231128	150542	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8510	-80	5	-0.93	306938410	35402	75.95	8590	8860	8500	11160	6020	8590	8670.09	4.84	-6848	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	628	14.45	1.65	12	0.48	589.00	5170.00	25950	20230228	-67.21	7870	20231031	8.13	25950	-67.21	20230228	7870	8.13	20231031	25950	-67.21	20230228	7870	8.13	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
20	20231128	140622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	0	3	0.00	233507240	26816	57.53	8590	8860	8570	11160	6020	8590	8707.76	4.84	-5762	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	634	14.58	1.66	12	0.36	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
21	20231128	130618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8650	60	2	0.70	207314830	23775	51.01	8590	8860	8570	11160	6020	8590	8719.87	4.84	-3129	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	639	14.69	1.67	12	0.32	589.00	5170.00	25950	20230228	-66.67	7870	20231031	9.91	25950	-66.67	20230228	7870	9.91	20231031	25950	-66.67	20230228	7870	9.91	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
22	20231128	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8670	80	2	0.93	205678690	23586	50.60	8590	8860	8570	11160	6020	8590	8720.37	4.84	-3077	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	640	14.72	1.68	12	0.32	589.00	5170.00	25950	20230228	-66.59	7870	20231031	10.17	25950	-66.59	20230228	7870	10.17	20231031	25950	-66.59	20230228	7870	10.17	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
23	20231128	110619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8760	170	2	1.98	193928940	22234	47.70	8590	8860	8570	11160	6020	8590	8722.18	4.84	-2499	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	647	14.87	1.69	12	0.30	589.00	5170.00	25950	20230228	-66.24	7870	20231031	11.31	25950	-66.24	20230228	7870	11.31	20231031	25950	-66.24	20230228	7870	11.31	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
24	20231128	100619	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	0	3	0.00	80571070	9322	20.00	8590	8740	8570	11160	6020	8590	8643.11	4.84	-3550	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	634	14.58	1.66	12	0.13	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
25	20231128	090618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	70	2	0.81	3671480	424	0.91	8590	8700	8590	11160	6020	8590	8659.15	4.84	-25	9210	8900	8700	8390	8190	8800	8290	37	2570	500	5490	10	1	7383954	639	14.70	1.68	12	0.01	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	25950	-66.63	20230228	7870	10.04	20231031	25950	-66.63	20230228	7870	10.04	20231031	3.83	N	065370	500	36 억	357507	N	N	N	N
26	20231127	160617	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	-160	5	-1.83	400084390	46586	188.01	8750	9010	8500	11370	6130	8750	8588.08	4.82	778	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	634	14.58	1.66	12	0.63	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
27	20231127	150618	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8580	-170	5	-1.94	380012360	44248	178.57	8750	9010	8500	11370	6130	8750	8588.24	4.82	877	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	634	14.57	1.66	12	0.60	589.00	5170.00	25950	20230228	-66.94	7870	20231031	9.02	25950	-66.94	20230228	7870	9.02	20231031	25950	-66.94	20230228	7870	9.02	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
28	20231127	140622	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8550	-200	5	-2.29	354946920	41330	166.79	8750	9010	8500	11370	6130	8750	8588.12	4.82	1001	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	631	14.52	1.65	12	0.56	589.00	5170.00	25950	20230228	-67.05	7870	20231031	8.64	25950	-67.05	20230228	7870	8.64	20231031	25950	-67.05	20230228	7870	8.64	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
29	20231127	130620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8560	-190	5	-2.17	282087320	32928	132.89	8750	8760	8500	11370	6130	8750	8566.79	4.82	1397	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	632	14.53	1.66	12	0.45	589.00	5170.00	25950	20230228	-67.01	7870	20231031	8.77	25950	-67.01	20230228	7870	8.77	20231031	25950	-67.01	20230228	7870	8.77	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
30	20231127	120620	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8580	-170	5	-1.94	224084810	26130	105.45	8750	8760	8500	11370	6130	8750	8575.77	4.82	684	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	634	14.57	1.66	12	0.35	589.00	5170.00	25950	20230228	-66.94	7870	20231031	9.02	25950	-66.94	20230228	7870	9.02	20231031	25950	-66.94	20230228	7870	9.02	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
31	20231127	110612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8600	-150	5	-1.71	212273120	24753	99.90	8750	8760	8500	11370	6130	8750	8575.65	4.82	595	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	635	14.60	1.66	12	0.34	589.00	5170.00	25950	20230228	-66.86	7870	20231031	9.28	25950	-66.86	20230228	7870	9.28	20231031	25950	-66.86	20230228	7870	9.28	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
32	20231127	100612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8540	-210	5	-2.40	175202870	20427	82.44	8750	8760	8500	11370	6130	8750	8577.02	4.82	-560	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	631	14.50	1.65	12	0.28	589.00	5170.00	25950	20230228	-67.09	7870	20231031	8.51	25950	-67.09	20230228	7870	8.51	20231031	25950	-67.09	20230228	7870	8.51	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
33	20231127	090614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	-50	5	-0.57	2603790	298	1.20	8750	8760	8700	11370	6130	8750	8737.55	4.82	-114	8930	8840	8770	8680	8610	8805	8645	37	2620	500	5600	10	1	7383954	642	14.77	1.68	12	0.00	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.80	N	065370	500	36 억	355664	N	N	N	N
34	20231124	160607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8750	-80	5	-0.91	216899810	24774	60.01	8830	8860	8700	11470	6190	8830	8755.11	4.95	-10677	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	646	14.86	1.69	12	0.34	589.00	5170.00	25950	20230228	-66.28	7870	20231031	11.18	25950	-66.28	20230228	7870	11.18	20231031	25950	-66.28	20230228	7870	11.18	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
35	20231124	150614	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8740	-90	5	-1.02	192690360	22003	53.30	8830	8860	8700	11470	6190	8830	8757.43	4.95	-10181	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	645	14.84	1.69	12	0.30	589.00	5170.00	25950	20230228	-66.32	7870	20231031	11.05	25950	-66.32	20230228	7870	11.05	20231031	25950	-66.32	20230228	7870	11.05	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
36	20231124	140616	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8730	-100	5	-1.13	185026220	21126	51.17	8830	8860	8700	11470	6190	8830	8758.19	4.95	-9802	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	645	14.82	1.69	12	0.29	589.00	5170.00	25950	20230228	-66.36	7870	20231031	10.93	25950	-66.36	20230228	7870	10.93	20231031	25950	-66.36	20230228	7870	10.93	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
37	20231124	130611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8710	-120	5	-1.36	155722720	17762	43.02	8830	8860	8700	11470	6190	8830	8767.15	4.95	-8216	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	643	14.79	1.68	12	0.24	589.00	5170.00	25950	20230228	-66.44	7870	20231031	10.67	25950	-66.44	20230228	7870	10.67	20231031	25950	-66.44	20230228	7870	10.67	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
38	20231124	120615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8750	-80	5	-0.91	138236160	15756	38.16	8830	8860	8710	11470	6190	8830	8773.52	4.95	-7787	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	646	14.86	1.69	12	0.21	589.00	5170.00	25950	20230228	-66.28	7870	20231031	11.18	25950	-66.28	20230228	7870	11.18	20231031	25950	-66.28	20230228	7870	11.18	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
39	20231124	110612	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8770	-60	5	-0.68	111277710	12668	30.68	8830	8860	8710	11470	6190	8830	8784.12	4.95	-6235	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	648	14.89	1.70	12	0.17	589.00	5170.00	25950	20230228	-66.20	7870	20231031	11.44	25950	-66.20	20230228	7870	11.44	20231031	25950	-66.20	20230228	7870	11.44	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
40	20231124	100611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8730	-100	5	-1.13	86228720	9809	23.76	8830	8860	8730	11470	6190	8830	8790.74	4.95	-5138	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	645	14.82	1.69	12	0.13	589.00	5170.00	25950	20230228	-66.36	7870	20231031	10.93	25950	-66.36	20230228	7870	10.93	20231031	25950	-66.36	20230228	7870	10.93	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
41	20231124	090611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8840	10	2	0.11	4658070	528	1.28	8830	8840	8790	11470	6190	8830	8821.95	4.95	-306	9036	8932	8846	8742	8656	8890	8700	37	2640	500	5650	10	1	7383954	653	15.01	1.71	12	0.01	589.00	5170.00	25950	20230228	-65.93	7870	20231031	12.33	25950	-65.93	20230228	7870	12.33	20231031	25950	-65.93	20230228	7870	12.33	20231031	3.74	N	065370	500	36 억	365413	N	N	N	N
42	20231123	160604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8830	-50	5	-0.56	357793720	40484	79.55	8850	8950	8760	11540	6220	8880	8837.92	5.14	-13661	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	652	14.99	1.71	12	0.55	589.00	5170.00	25950	20230228	-65.97	7870	20231031	12.20	25950	-65.97	20230228	7870	12.20	20231031	25950	-65.97	20230228	7870	12.20	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
43	20231123	150626	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8790	-90	5	-1.01	335871640	37993	74.66	8850	8950	8760	11540	6220	8880	8840.36	5.14	-13413	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	649	14.92	1.70	12	0.51	589.00	5170.00	25950	20230228	-66.13	7870	20231031	11.69	25950	-66.13	20230228	7870	11.69	20231031	25950	-66.13	20230228	7870	11.69	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
44	20231123	140621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8770	-110	5	-1.24	301277080	34066	66.94	8850	8950	8760	11540	6220	8880	8843.92	5.14	-10549	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	648	14.89	1.70	12	0.46	589.00	5170.00	25950	20230228	-66.20	7870	20231031	11.44	25950	-66.20	20230228	7870	11.44	20231031	25950	-66.20	20230228	7870	11.44	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
45	20231123	130621	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8780	-100	5	-1.13	247130370	27910	54.84	8850	8950	8760	11540	6220	8880	8854.55	5.14	-7360	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	648	14.91	1.70	12	0.38	589.00	5170.00	25950	20230228	-66.17	7870	20231031	11.56	25950	-66.17	20230228	7870	11.56	20231031	25950	-66.17	20230228	7870	11.56	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
46	20231123	120613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8860	-20	5	-0.23	174882660	19708	38.73	8850	8950	8810	11540	6220	8880	8873.69	5.14	-3585	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	654	15.04	1.71	12	0.27	589.00	5170.00	25950	20230228	-65.86	7870	20231031	12.58	25950	-65.86	20230228	7870	12.58	20231031	25950	-65.86	20230228	7870	12.58	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
47	20231123	110627	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8840	-40	5	-0.45	139592210	15740	30.93	8850	8950	8810	11540	6220	8880	8868.63	5.14	-2947	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	653	15.01	1.71	12	0.21	589.00	5170.00	25950	20230228	-65.93	7870	20231031	12.33	25950	-65.93	20230228	7870	12.33	20231031	25950	-65.93	20230228	7870	12.33	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
48	20231123	100615	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8920	40	2	0.45	98737340	11141	21.89	8850	8930	8810	11540	6220	8880	8862.52	5.14	-1683	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	659	15.14	1.73	12	0.15	589.00	5170.00	25950	20230228	-65.63	7870	20231031	13.34	25950	-65.63	20230228	7870	13.34	20231031	25950	-65.63	20230228	7870	13.34	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
49	20231123	090610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8820	-60	5	-0.68	20973440	2368	4.65	8850	8910	8810	11540	6220	8880	8857.03	5.14	300	9080	8980	8860	8760	8640	8920	8700	37	2660	500	5680	10	1	7383954	651	14.97	1.71	12	0.03	589.00	5170.00	25950	20230228	-66.01	7870	20231031	12.07	25950	-66.01	20230228	7870	12.07	20231031	25950	-66.01	20230228	7870	12.07	20231031	3.69	N	065370	500	36 억	379608	N	N	N	N
50	20231122	160551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8880	-120	5	-1.33	448065870	50829	16.78	8910	8960	8740	11700	6300	9000	8814.65	5.18	-6553	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	656	15.08	1.72	12	0.69	589.00	5170.00	25950	20230228	-65.78	7870	20231031	12.83	25950	-65.78	20230228	7870	12.83	20231031	25950	-65.78	20230228	7870	12.83	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
51	20231122	150602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8850	-150	5	-1.67	418800360	47531	15.69	8910	8960	8740	11700	6300	9000	8810.70	5.18	-5677	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	653	15.03	1.71	12	0.64	589.00	5170.00	25950	20230228	-65.90	7870	20231031	12.45	25950	-65.90	20230228	7870	12.45	20231031	25950	-65.90	20230228	7870	12.45	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
52	20231122	140554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8830	-170	5	-1.89	347020290	39393	13.01	8910	8960	8740	11700	6300	9000	8808.70	5.18	-5175	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	652	14.99	1.71	12	0.53	589.00	5170.00	25950	20230228	-65.97	7870	20231031	12.20	25950	-65.97	20230228	7870	12.20	20231031	25950	-65.97	20230228	7870	12.20	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
53	20231122	130615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8810	-190	5	-2.11	320001520	36335	12.00	8910	8960	8740	11700	6300	9000	8806.44	5.18	-4463	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	651	14.96	1.70	12	0.49	589.00	5170.00	25950	20230228	-66.05	7870	20231031	11.94	25950	-66.05	20230228	7870	11.94	20231031	25950	-66.05	20230228	7870	11.94	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
54	20231122	120619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8770	-230	5	-2.56	286384950	32512	10.73	8910	8960	8740	11700	6300	9000	8808.00	5.18	-3576	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	648	14.89	1.70	12	0.44	589.00	5170.00	25950	20230228	-66.20	7870	20231031	11.44	25950	-66.20	20230228	7870	11.44	20231031	25950	-66.20	20230228	7870	11.44	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
55	20231122	110645	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8790	-210	5	-2.33	251249960	28499	9.41	8910	8960	8750	11700	6300	9000	8815.45	5.18	-3233	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	649	14.92	1.70	12	0.39	589.00	5170.00	25950	20230228	-66.13	7870	20231031	11.69	25950	-66.13	20230228	7870	11.69	20231031	25950	-66.13	20230228	7870	11.69	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
56	20231122	100628	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8860	-140	5	-1.56	187713360	21263	7.02	8910	8960	8760	11700	6300	9000	8827.36	5.18	-2662	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	654	15.04	1.71	12	0.29	589.00	5170.00	25950	20230228	-65.86	7870	20231031	12.58	25950	-65.86	20230228	7870	12.58	20231031	25950	-65.86	20230228	7870	12.58	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
57	20231122	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8860	-140	5	-1.56	43574270	4909	1.62	8910	8960	8810	11700	6300	9000	8873.83	5.18	-874	10026	9512	8986	8472	7946	9770	8730	37	2700	500	5760	10	1	7383954	654	15.04	1.71	12	0.07	589.00	5170.00	25950	20230228	-65.86	7870	20231031	12.58	25950	-65.86	20230228	7870	12.58	20231031	25950	-65.86	20230228	7870	12.58	20231031	3.69	N	065370	500	36 억	382283	N	N	N	N
58	20231121	160558	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9000	650	2	7.78	2725361880	300661	1052.22	8460	9500	8460	10850	5850	8350	9064.57	5.20	7435	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	665	15.28	1.74	12	4.07	589.00	5170.00	25950	20230228	-65.32	7870	20231031	14.36	25950	-65.32	20230228	7870	14.36	20231031	25950	-65.32	20230228	7870	14.36	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
59	20231121	150559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8930	580	2	6.95	2673982110	294935	1032.18	8460	9500	8460	10850	5850	8350	9066.34	5.20	9685	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	659	15.16	1.73	12	3.99	589.00	5170.00	25950	20230228	-65.59	7870	20231031	13.47	25950	-65.59	20230228	7870	13.47	20231031	25950	-65.59	20230228	7870	13.47	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
60	20231121	140553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9080	730	2	8.74	2433690190	268155	938.46	8460	9500	8460	10850	5850	8350	9075.68	5.20	7944	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	670	15.42	1.76	12	3.63	589.00	5170.00	25950	20230228	-65.01	7870	20231031	15.37	25950	-65.01	20230228	7870	15.37	20231031	25950	-65.01	20230228	7870	15.37	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
61	20231121	130549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9080	730	2	8.74	2331298120	256854	898.91	8460	9500	8460	10850	5850	8350	9076.36	5.20	8693	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	670	15.42	1.76	12	3.48	589.00	5170.00	25950	20230228	-65.01	7870	20231031	15.37	25950	-65.01	20230228	7870	15.37	20231031	25950	-65.01	20230228	7870	15.37	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
62	20231121	120549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9070	720	2	8.62	2214594960	244022	854.00	8460	9500	8460	10850	5850	8350	9075.39	5.20	11631	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	670	15.40	1.75	12	3.30	589.00	5170.00	25950	20230228	-65.05	7870	20231031	15.25	25950	-65.05	20230228	7870	15.25	20231031	25950	-65.05	20230228	7870	15.25	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
63	20231121	110548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	9150	800	2	9.58	1994247580	219810	769.27	8460	9500	8460	10850	5850	8350	9072.60	5.20	15469	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	676	15.53	1.77	12	2.98	589.00	5170.00	25950	20230228	-64.74	7870	20231031	16.26	25950	-64.74	20230228	7870	16.26	20231031	25950	-64.74	20230228	7870	16.26	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
64	20231121	100534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8970	620	2	7.43	693690590	78619	275.14	8460	8980	8460	10850	5850	8350	8823.45	5.20	7518	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	662	15.23	1.74	12	1.06	589.00	5170.00	25950	20230228	-65.43	7870	20231031	13.98	25950	-65.43	20230228	7870	13.98	20231031	25950	-65.43	20230228	7870	13.98	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
65	20231121	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8700	350	2	4.19	101142720	11696	40.93	8460	8850	8460	10850	5850	8350	8647.63	5.20	4894	8563	8456	8323	8216	8083	8510	8270	37	2500	500	5340	10	1	7383954	642	14.77	1.68	12	0.16	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.71	N	065370	500	36 억	384283	N	N	N	N
66	20231120	160546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8350	150	2	1.83	237235050	28533	176.85	8250	8430	8190	10660	5740	8200	8314.41	5.15	4282	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	617	14.18	1.62	12	0.39	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
67	20231120	150550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8350	150	2	1.83	233033790	28030	173.73	8250	8430	8190	10660	5740	8200	8313.73	5.15	4266	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	617	14.18	1.62	12	0.38	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
68	20231120	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8320	120	2	1.46	180114120	21726	134.66	8250	8390	8190	10660	5740	8200	8290.26	5.15	1946	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	614	14.13	1.61	12	0.29	589.00	5170.00	25950	20230228	-67.94	7870	20231031	5.72	25950	-67.94	20230228	7870	5.72	20231031	25950	-67.94	20230228	7870	5.72	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
69	20231120	130546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8340	140	2	1.71	168240940	20291	125.77	8250	8390	8190	10660	5740	8200	8291.41	5.15	1905	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	616	14.16	1.61	12	0.27	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
70	20231120	120547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8290	90	2	1.10	140926630	17022	105.50	8250	8390	8190	10660	5740	8200	8279.09	5.15	1768	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	612	14.07	1.60	12	0.23	589.00	5170.00	25950	20230228	-68.05	7870	20231031	5.34	25950	-68.05	20230228	7870	5.34	20231031	25950	-68.05	20230228	7870	5.34	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
71	20231120	110545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8300	100	2	1.22	96423460	11636	72.12	8250	8390	8190	10660	5740	8200	8286.65	5.15	1469	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	613	14.09	1.61	12	0.16	589.00	5170.00	25950	20230228	-68.02	7870	20231031	5.46	25950	-68.02	20230228	7870	5.46	20231031	25950	-68.02	20230228	7870	5.46	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
72	20231120	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8390	190	2	2.32	69519090	8403	52.08	8250	8390	8190	10660	5740	8200	8273.13	5.15	558	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	620	14.24	1.62	12	0.11	589.00	5170.00	25950	20230228	-67.67	7870	20231031	6.61	25950	-67.67	20230228	7870	6.61	20231031	25950	-67.67	20230228	7870	6.61	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
73	20231120	090549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8300	100	2	1.22	18816080	2270	14.07	8250	8300	8190	10660	5740	8200	8289.02	5.15	-2245	8473	8336	8253	8116	8033	8295	8075	37	2460	500	5240	10	1	7383954	613	14.09	1.61	12	0.03	589.00	5170.00	25950	20230228	-68.02	7870	20231031	5.46	25950	-68.02	20230228	7870	5.46	20231031	25950	-68.02	20230228	7870	5.46	20231031	3.70	N	065370	500	36 억	380001	N	N	N	N
74	20231117	160559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-180	5	-2.15	121814420	14833	199.74	8390	8390	8170	10890	5870	8380	8212.39	5.26	-8185	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	605	13.92	1.59	12	0.20	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
75	20231117	150602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-180	5	-2.15	111073120	13523	182.10	8390	8390	8170	10890	5870	8380	8213.64	5.26	-8046	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	605	13.92	1.59	12	0.18	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
76	20231117	140600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-180	5	-2.15	79090880	9616	129.49	8390	8390	8180	10890	5870	8380	8224.93	5.26	-6855	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	605	13.92	1.59	12	0.13	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
77	20231117	130559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8240	-140	5	-1.67	59565530	7237	97.45	8390	8390	8180	10890	5870	8380	8230.69	5.26	-5394	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	608	13.99	1.59	12	0.10	589.00	5170.00	25950	20230228	-68.25	7870	20231031	4.70	25950	-68.25	20230228	7870	4.70	20231031	25950	-68.25	20230228	7870	4.70	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
78	20231117	120600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8240	-140	5	-1.67	54896380	6668	89.79	8390	8390	8180	10890	5870	8380	8232.81	5.26	-4908	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	608	13.99	1.59	12	0.09	589.00	5170.00	25950	20230228	-68.25	7870	20231031	4.70	25950	-68.25	20230228	7870	4.70	20231031	25950	-68.25	20230228	7870	4.70	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
79	20231117	110601	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8280	-100	5	-1.19	42045890	5107	68.77	8390	8390	8180	10890	5870	8380	8232.99	5.26	-3515	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	611	14.06	1.60	12	0.07	589.00	5170.00	25950	20230228	-68.09	7870	20231031	5.21	25950	-68.09	20230228	7870	5.21	20231031	25950	-68.09	20230228	7870	5.21	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
80	20231117	100600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8250	-130	5	-1.55	33880380	4118	55.45	8390	8390	8180	10890	5870	8380	8227.39	5.26	-3135	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	609	14.01	1.60	12	0.06	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	25950	-68.21	20230228	7870	4.83	20231031	25950	-68.21	20230228	7870	4.83	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
81	20231117	090602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8270	-110	5	-1.31	1984660	239	3.22	8390	8390	8270	10890	5870	8380	8304.02	5.26	-175	8580	8480	8390	8290	8200	8435	8245	37	2510	500	5360	10	1	7383954	611	14.04	1.60	12	0.00	589.00	5170.00	25950	20230228	-68.13	7870	20231031	5.08	25950	-68.13	20230228	7870	5.08	20231031	25950	-68.13	20230228	7870	5.08	20231031	3.69	N	065370	500	36 억	388186	N	N	N	N
82	20231116	160557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8380	-20	5	-0.24	56122580	6727	80.78	8410	8490	8300	10920	5880	8400	8342.88	5.26	131	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	619	14.23	1.62	12	0.09	589.00	5170.00	25950	20230228	-67.71	7870	20231031	6.48	25950	-67.71	20230228	7870	6.48	20231031	25950	-67.71	20230228	7870	6.48	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
83	20231116	150557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8430	30	2	0.36	46028180	5516	66.23	8410	8490	8300	10920	5880	8400	8344.49	5.26	257	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	622	14.31	1.63	12	0.07	589.00	5170.00	25950	20230228	-67.51	7870	20231031	7.12	25950	-67.51	20230228	7870	7.12	20231031	25950	-67.51	20230228	7870	7.12	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
84	20231116	140539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8340	-60	5	-0.71	39628540	4750	57.04	8410	8490	8300	10920	5880	8400	8342.85	5.26	230	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	616	14.16	1.61	12	0.06	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
85	20231116	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8360	-40	5	-0.48	33494470	4015	48.21	8410	8490	8300	10920	5880	8400	8342.33	5.26	-38	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	617	14.19	1.62	12	0.05	589.00	5170.00	25950	20230228	-67.78	7870	20231031	6.23	25950	-67.78	20230228	7870	6.23	20231031	25950	-67.78	20230228	7870	6.23	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
86	20231116	120559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8350	-50	5	-0.60	29856570	3579	42.98	8410	8490	8300	10920	5880	8400	8342.15	5.26	-98	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	617	14.18	1.62	12	0.05	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
87	20231116	110555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8340	-60	5	-0.71	22371080	2679	32.17	8410	8490	8310	10920	5880	8400	8350.53	5.26	-181	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	616	14.16	1.61	12	0.04	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
88	20231116	100556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8380	-20	5	-0.24	1431090	170	2.04	8410	8490	8380	10920	5880	8400	8418.18	5.26	-131	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	619	14.23	1.62	12	0.00	589.00	5170.00	25950	20230228	-67.71	7870	20231031	6.48	25950	-67.71	20230228	7870	6.48	20231031	25950	-67.71	20230228	7870	6.48	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
89	20231116	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8400	0	3	0.00	0	0	0.00	0	0	0	10920	5880	8400	0.00	5.26	0	8533	8466	8383	8316	8233	8500	8350	37	2520	500	5370	10	1	7383954	620	14.26	1.62	12	0.00	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.71	N	065370	500	36 억	388123	N	N	N	N
90	20231115	160521	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8400	120	2	1.45	69746140	8328	111.65	8360	8450	8300	10760	5800	8280	8374.79	5.24	1267	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	620	14.26	1.62	12	0.11	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
91	20231115	150604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8400	120	2	1.45	65428540	7814	104.76	8360	8450	8300	10760	5800	8280	8373.25	5.24	1279	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	620	14.26	1.62	12	0.11	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
92	20231115	140602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8420	140	2	1.69	59283100	7082	94.95	8360	8450	8300	10760	5800	8280	8370.95	5.24	1230	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	622	14.30	1.63	12	0.10	589.00	5170.00	25950	20230228	-67.55	7870	20231031	6.99	25950	-67.55	20230228	7870	6.99	20231031	25950	-67.55	20230228	7870	6.99	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
93	20231115	130605	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8350	70	2	0.85	53014120	6336	84.94	8360	8450	8300	10760	5800	8280	8367.13	5.24	993	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	617	14.18	1.62	12	0.09	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
94	20231115	120607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8330	50	2	0.60	47827460	5715	76.62	8360	8450	8300	10760	5800	8280	8368.76	5.24	744	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	615	14.14	1.61	12	0.08	589.00	5170.00	25950	20230228	-67.90	7870	20231031	5.84	25950	-67.90	20230228	7870	5.84	20231031	25950	-67.90	20230228	7870	5.84	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
95	20231115	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8350	70	2	0.85	28578610	3416	45.80	8360	8450	8300	10760	5800	8280	8366.10	5.24	44	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	617	14.18	1.62	12	0.05	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
96	20231115	100607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8400	120	2	1.45	14940240	1782	23.89	8360	8450	8340	10760	5800	8280	8383.97	5.24	-140	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	620	14.26	1.62	12	0.02	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
97	20231115	090601	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8450	170	2	2.05	3760050	448	6.01	8360	8450	8340	10760	5800	8280	8392.97	5.24	-3	8440	8360	8320	8240	8200	8340	8220	37	2480	500	5290	10	1	7383954	624	14.35	1.63	12	0.01	589.00	5170.00	25950	20230228	-67.44	7870	20231031	7.37	25950	-67.44	20230228	7870	7.37	20231031	25950	-67.44	20230228	7870	7.37	20231031	3.71	N	065370	500	36 억	386856	N	N	N	N
98	20231114	160554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8280	80	2	0.98	62123360	7459	70.76	8290	8400	8280	10660	5740	8200	8328.64	5.19	3764	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	611	14.06	1.60	12	0.10	589.00	5170.00	25950	20230228	-68.09	7870	20231031	5.21	25950	-68.09	20230228	7870	5.21	20231031	25950	-68.09	20230228	7870	5.21	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
99	20231114	150556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8340	140	2	1.71	54365670	6523	61.88	8290	8400	8280	10660	5740	8200	8334.46	5.19	3628	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	616	14.16	1.61	12	0.09	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
100	20231114	140555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8330	130	2	1.59	50608080	6071	57.59	8290	8400	8280	10660	5740	8200	8336.04	5.19	3581	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	615	14.14	1.61	12	0.08	589.00	5170.00	25950	20230228	-67.90	7870	20231031	5.84	25950	-67.90	20230228	7870	5.84	20231031	25950	-67.90	20230228	7870	5.84	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
101	20231114	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8360	160	2	1.95	48449440	5812	55.14	8290	8400	8280	10660	5740	8200	8336.10	5.19	3551	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	617	14.19	1.62	12	0.08	589.00	5170.00	25950	20230228	-67.78	7870	20231031	6.23	25950	-67.78	20230228	7870	6.23	20231031	25950	-67.78	20230228	7870	6.23	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
102	20231114	120557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8370	170	2	2.07	48315680	5796	54.99	8290	8400	8280	10660	5740	8200	8336.04	5.19	3550	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	618	14.21	1.62	12	0.08	589.00	5170.00	25950	20230228	-67.75	7870	20231031	6.35	25950	-67.75	20230228	7870	6.35	20231031	25950	-67.75	20230228	7870	6.35	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
103	20231114	110604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8400	200	2	2.44	45750440	5489	52.07	8290	8400	8280	10660	5740	8200	8334.93	5.19	3478	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	620	14.26	1.62	12	0.07	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
104	20231114	100557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8340	140	2	1.71	36478910	4379	41.54	8290	8340	8280	10660	5740	8200	8330.42	5.19	2713	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	616	14.16	1.61	12	0.06	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
105	20231114	090552	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8300	100	2	1.22	887580	107	1.02	8290	8320	8290	10660	5740	8200	8295.14	5.19	29	8640	8420	8260	8040	7880	8340	7960	37	2460	500	5240	10	1	7383954	613	14.09	1.61	12	0.00	589.00	5170.00	25950	20230228	-68.02	7870	20231031	5.46	25950	-68.02	20230228	7870	5.46	20231031	25950	-68.02	20230228	7870	5.46	20231031	3.68	N	065370	500	36 억	383091	N	N	N	N
106	20231113	160548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-90	5	-1.09	86592360	10540	67.57	8380	8480	8100	10770	5810	8290	8215.59	5.24	-3967	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	605	13.92	1.59	12	0.14	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
107	20231113	150547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-90	5	-1.09	80226300	9762	62.58	8380	8480	8100	10770	5810	8290	8218.22	5.24	-3866	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	605	13.92	1.59	12	0.13	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
108	20231113	140545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	-100	5	-1.21	75348180	9165	58.76	8380	8480	8100	10770	5810	8290	8221.30	5.24	-3792	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	605	13.90	1.58	12	0.12	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
109	20231113	130544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8170	-120	5	-1.45	55975630	6807	43.64	8380	8480	8100	10770	5810	8290	8223.25	5.24	-3022	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	603	13.87	1.58	12	0.09	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
110	20231113	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	-160	5	-1.93	48920280	5938	38.07	8380	8480	8130	10770	5810	8290	8238.51	5.24	-2696	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	600	13.80	1.57	12	0.08	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
111	20231113	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8220	-70	5	-0.84	29238170	3528	22.62	8380	8480	8170	10770	5810	8290	8287.46	5.24	-295	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	607	13.96	1.59	12	0.05	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	25950	-68.32	20230228	7870	4.45	20231031	25950	-68.32	20230228	7870	4.45	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
112	20231113	100542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8320	30	2	0.36	13745570	1644	10.54	8380	8480	8290	10770	5810	8290	8361.05	5.24	149	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	614	14.13	1.61	12	0.02	589.00	5170.00	25950	20230228	-67.94	7870	20231031	5.72	25950	-67.94	20230228	7870	5.72	20231031	25950	-67.94	20230228	7870	5.72	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
113	20231113	090547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8360	70	2	0.84	7589380	907	5.81	8380	8390	8350	10770	5810	8290	8367.56	5.24	70	8696	8492	8346	8142	7996	8420	8070	37	2480	500	5300	10	1	7383954	617	14.19	1.62	12	0.01	589.00	5170.00	25950	20230228	-67.78	7870	20231031	6.23	25950	-67.78	20230228	7870	6.23	20231031	25950	-67.78	20230228	7870	6.23	20231031	3.69	N	065370	500	36 억	387057	N	N	N	N
114	20231110	160602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8290	-260	5	-3.04	129556670	15597	66.65	8550	8550	8200	11110	5990	8550	8306.51	5.30	-4055	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	612	14.07	1.60	12	0.21	589.00	5170.00	25950	20230228	-68.05	7870	20231031	5.34	25950	-68.05	20230228	7870	5.34	20231031	25950	-68.05	20230228	7870	5.34	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
115	20231110	150554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8240	-310	5	-3.63	104242120	12533	53.56	8550	8550	8200	11110	5990	8550	8317.41	5.30	-3365	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	608	13.99	1.59	12	0.17	589.00	5170.00	25950	20230228	-68.25	7870	20231031	4.70	25950	-68.25	20230228	7870	4.70	20231031	25950	-68.25	20230228	7870	4.70	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
116	20231110	140549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8260	-290	5	-3.39	101927850	12253	52.36	8550	8550	8200	11110	5990	8550	8318.60	5.30	-3367	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	610	14.02	1.60	12	0.17	589.00	5170.00	25950	20230228	-68.17	7870	20231031	4.96	25950	-68.17	20230228	7870	4.96	20231031	25950	-68.17	20230228	7870	4.96	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
117	20231110	130550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8270	-280	5	-3.27	74308060	8899	38.03	8550	8550	8240	11110	5990	8550	8350.16	5.30	-3844	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	611	14.04	1.60	12	0.12	589.00	5170.00	25950	20230228	-68.13	7870	20231031	5.08	25950	-68.13	20230228	7870	5.08	20231031	25950	-68.13	20230228	7870	5.08	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
118	20231110	120551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8320	-230	5	-2.69	61838300	7390	31.58	8550	8550	8270	11110	5990	8550	8367.83	5.30	-3816	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	614	14.13	1.61	12	0.10	589.00	5170.00	25950	20230228	-67.94	7870	20231031	5.72	25950	-67.94	20230228	7870	5.72	20231031	25950	-67.94	20230228	7870	5.72	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
119	20231110	110545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8370	-180	5	-2.11	52525270	6269	26.79	8550	8550	8320	11110	5990	8550	8378.57	5.30	-3285	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	618	14.21	1.62	12	0.08	589.00	5170.00	25950	20230228	-67.75	7870	20231031	6.35	25950	-67.75	20230228	7870	6.35	20231031	25950	-67.75	20230228	7870	6.35	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
120	20231110	100550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8390	-160	5	-1.87	30505030	3627	15.50	8550	8550	8350	11110	5990	8550	8410.54	5.30	-2730	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	620	14.24	1.62	12	0.05	589.00	5170.00	25950	20230228	-67.67	7870	20231031	6.61	25950	-67.67	20230228	7870	6.61	20231031	25950	-67.67	20230228	7870	6.61	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
121	20231110	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8450	-100	5	-1.17	5219720	614	2.62	8550	8550	8450	11110	5990	8550	8501.17	5.30	-571	9090	8820	8630	8360	8170	8725	8265	37	2560	500	5470	10	1	7383954	624	14.35	1.63	12	0.01	589.00	5170.00	25950	20230228	-67.44	7870	20231031	7.37	25950	-67.44	20230228	7870	7.37	20231031	25950	-67.44	20230228	7870	7.37	20231031	3.70	N	065370	500	36 억	391112	N	N	N	N
122	20231109	160535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8550	-100	5	-1.16	200382590	23383	229.13	8700	8900	8440	11240	6060	8650	8569.58	5.28	1386	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	631	14.52	1.65	12	0.32	589.00	5170.00	25950	20230228	-67.05	7870	20231031	8.64	25950	-67.05	20230228	7870	8.64	20231031	25950	-67.05	20230228	7870	8.64	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
123	20231109	150536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8530	-120	5	-1.39	194747540	22722	222.66	8700	8900	8440	11240	6060	8650	8570.88	5.28	1398	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	630	14.48	1.65	12	0.31	589.00	5170.00	25950	20230228	-67.13	7870	20231031	8.39	25950	-67.13	20230228	7870	8.39	20231031	25950	-67.13	20230228	7870	8.39	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
124	20231109	140535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8450	-200	5	-2.31	175837000	20487	200.75	8700	8900	8450	11240	6060	8650	8582.86	5.28	2091	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	624	14.35	1.63	12	0.28	589.00	5170.00	25950	20230228	-67.44	7870	20231031	7.37	25950	-67.44	20230228	7870	7.37	20231031	25950	-67.44	20230228	7870	7.37	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
125	20231109	130537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8490	-160	5	-1.85	166305650	19362	189.73	8700	8900	8450	11240	6060	8650	8589.28	5.28	2475	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	627	14.41	1.64	12	0.26	589.00	5170.00	25950	20230228	-67.28	7870	20231031	7.88	25950	-67.28	20230228	7870	7.88	20231031	25950	-67.28	20230228	7870	7.88	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
126	20231109	120539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8510	-140	5	-1.62	149990420	17440	170.90	8700	8900	8500	11240	6060	8650	8600.37	5.28	2666	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	628	14.45	1.65	12	0.24	589.00	5170.00	25950	20230228	-67.21	7870	20231031	8.13	25950	-67.21	20230228	7870	8.13	20231031	25950	-67.21	20230228	7870	8.13	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
127	20231109	110537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8630	-20	5	-0.23	103330500	11959	117.19	8700	8900	8500	11240	6060	8650	8640.40	5.28	1634	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	637	14.65	1.67	12	0.16	589.00	5170.00	25950	20230228	-66.74	7870	20231031	9.66	25950	-66.74	20230228	7870	9.66	20231031	25950	-66.74	20230228	7870	9.66	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
128	20231109	100533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8530	-120	5	-1.39	28901780	3358	32.91	8700	8740	8500	11240	6060	8650	8606.84	5.28	-920	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	630	14.48	1.65	12	0.05	589.00	5170.00	25950	20230228	-67.13	7870	20231031	8.39	25950	-67.13	20230228	7870	8.39	20231031	25950	-67.13	20230228	7870	8.39	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
129	20231109	090535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8660	10	2	0.12	1853920	214	2.10	8700	8740	8630	11240	6060	8650	8663.18	5.28	-209	8863	8756	8683	8576	8503	8720	8540	37	2590	500	5530	10	1	7383954	639	14.70	1.68	12	0.00	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	25950	-66.63	20230228	7870	10.04	20231031	25950	-66.63	20230228	7870	10.04	20231031	3.70	N	065370	500	36 억	389869	N	N	N	N
130	20231108	160531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8650	-10	5	-0.12	88508810	10201	61.87	8670	8790	8610	11250	6070	8660	8676.48	5.30	-1159	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	639	14.69	1.67	12	0.14	589.00	5170.00	25950	20230228	-66.67	7870	20231031	9.91	25950	-66.67	20230228	7870	9.91	20231031	25950	-66.67	20230228	7870	9.91	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
131	20231108	150533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8630	-30	5	-0.35	79626300	9174	55.64	8670	8790	8610	11250	6070	8660	8679.56	5.30	-1060	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	637	14.65	1.67	12	0.12	589.00	5170.00	25950	20230228	-66.74	7870	20231031	9.66	25950	-66.74	20230228	7870	9.66	20231031	25950	-66.74	20230228	7870	9.66	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
132	20231108	140532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	40	2	0.46	61213800	7049	42.75	8670	8790	8610	11250	6070	8660	8684.04	5.30	999	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	642	14.77	1.68	12	0.10	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
133	20231108	130533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	40	2	0.46	58108740	6693	40.59	8670	8790	8610	11250	6070	8660	8682.02	5.30	1063	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	642	14.77	1.68	12	0.09	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
134	20231108	120530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8710	50	2	0.58	49065980	5655	34.30	8670	8790	8610	11250	6070	8660	8676.57	5.30	1001	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	643	14.79	1.68	12	0.08	589.00	5170.00	25950	20230228	-66.44	7870	20231031	10.67	25950	-66.44	20230228	7870	10.67	20231031	25950	-66.44	20230228	7870	10.67	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
135	20231108	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8720	60	2	0.69	36816310	4249	25.77	8670	8790	8610	11250	6070	8660	8664.70	5.30	835	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	644	14.80	1.69	12	0.06	589.00	5170.00	25950	20230228	-66.40	7870	20231031	10.80	25950	-66.40	20230228	7870	10.80	20231031	25950	-66.40	20230228	7870	10.80	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
136	20231108	100533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	0	3	0.00	31324640	3618	21.94	8670	8790	8610	11250	6070	8660	8658.00	5.30	679	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	639	14.70	1.68	12	0.05	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	25950	-66.63	20230228	7870	10.04	20231031	25950	-66.63	20230228	7870	10.04	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
137	20231108	090529	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8780	120	2	1.39	425620	49	0.30	8670	8790	8670	11250	6070	8660	8686.12	5.30	-9	9026	8842	8716	8532	8406	8780	8470	37	2590	500	5540	10	1	7383954	648	14.91	1.70	12	0.00	589.00	5170.00	25950	20230228	-66.17	7870	20231031	11.56	25950	-66.17	20230228	7870	11.56	20231031	25950	-66.17	20230228	7870	11.56	20231031	3.70	N	065370	500	36 억	391028	N	N	N	N
138	20231107	160532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	-240	5	-2.70	143769720	16487	54.33	8820	8900	8590	11570	6230	8900	8720.19	5.37	-5382	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	639	14.70	1.68	12	0.22	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	25950	-66.63	20230228	7870	10.04	20231031	25950	-66.63	20230228	7870	10.04	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
139	20231107	150532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	-240	5	-2.70	125842800	14413	47.50	8820	8900	8600	11570	6230	8900	8731.20	5.37	-5348	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	639	14.70	1.68	12	0.20	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	25950	-66.63	20230228	7870	10.04	20231031	25950	-66.63	20230228	7870	10.04	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
140	20231107	140535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8660	-240	5	-2.70	116789690	13362	44.04	8820	8900	8600	11570	6230	8900	8740.43	5.37	-5472	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	639	14.70	1.68	12	0.18	589.00	5170.00	25950	20230228	-66.63	7870	20231031	10.04	25950	-66.63	20230228	7870	10.04	20231031	25950	-66.63	20230228	7870	10.04	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
141	20231107	130533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8680	-220	5	-2.47	101100480	11539	38.03	8820	8900	8600	11570	6230	8900	8761.63	5.37	-5869	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	641	14.74	1.68	12	0.16	589.00	5170.00	25950	20230228	-66.55	7870	20231031	10.29	25950	-66.55	20230228	7870	10.29	20231031	25950	-66.55	20230228	7870	10.29	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
142	20231107	120530	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8680	-220	5	-2.47	85594150	9740	32.10	8820	8900	8620	11570	6230	8900	8787.90	5.37	-5090	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	641	14.74	1.68	12	0.13	589.00	5170.00	25950	20230228	-66.55	7870	20231031	10.29	25950	-66.55	20230228	7870	10.29	20231031	25950	-66.55	20230228	7870	10.29	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
143	20231107	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8780	-120	5	-1.35	61750190	7001	23.07	8820	8900	8710	11570	6230	8900	8820.20	5.37	-3839	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	648	14.91	1.70	12	0.09	589.00	5170.00	25950	20230228	-66.17	7870	20231031	11.56	25950	-66.17	20230228	7870	11.56	20231031	25950	-66.17	20230228	7870	11.56	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
144	20231107	100537	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8840	-60	5	-0.67	55028460	6235	20.55	8820	8900	8710	11570	6230	8900	8825.74	5.37	-3692	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	653	15.01	1.71	12	0.08	589.00	5170.00	25950	20230228	-65.93	7870	20231031	12.33	25950	-65.93	20230228	7870	12.33	20231031	25950	-65.93	20230228	7870	12.33	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
145	20231107	090524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8710	-190	5	-2.13	14289110	1630	5.37	8820	8900	8710	11570	6230	8900	8766.33	5.37	-945	9366	9132	8666	8432	7966	9250	8550	37	2670	500	5690	10	1	7383954	643	14.79	1.68	12	0.02	589.00	5170.00	25950	20230228	-66.44	7870	20231031	10.67	25950	-66.44	20230228	7870	10.67	20231031	25950	-66.44	20230228	7870	10.67	20231031	3.74	N	065370	500	36 억	396401	N	N	N	N
146	20231106	160519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8900	200	2	2.30	266100920	30316	108.08	8750	8900	8200	11310	6090	8700	8775.36	5.35	1328	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	657	15.11	1.72	12	0.41	589.00	5170.00	25950	20230228	-65.70	7870	20231031	13.09	25950	-65.70	20230228	7870	13.09	20231031	25950	-65.70	20230228	7870	13.09	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
147	20231106	150521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8850	150	2	1.72	251701340	28696	102.31	8750	8900	8200	11310	6090	8700	8771.30	5.35	1224	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	653	15.03	1.71	12	0.39	589.00	5170.00	25950	20230228	-65.90	7870	20231031	12.45	25950	-65.90	20230228	7870	12.45	20231031	25950	-65.90	20230228	7870	12.45	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
148	20231106	140519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8870	170	2	1.95	213271790	24364	86.86	8750	8900	8200	11310	6090	8700	8753.56	5.35	2596	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	655	15.06	1.72	12	0.33	589.00	5170.00	25950	20230228	-65.82	7870	20231031	12.71	25950	-65.82	20230228	7870	12.71	20231031	25950	-65.82	20230228	7870	12.71	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
149	20231106	130526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8820	120	2	1.38	196062450	22425	79.95	8750	8840	8200	11310	6090	8700	8743.03	5.35	2620	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	651	14.97	1.71	12	0.30	589.00	5170.00	25950	20230228	-66.01	7870	20231031	12.07	25950	-66.01	20230228	7870	12.07	20231031	25950	-66.01	20230228	7870	12.07	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
150	20231106	120523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8800	100	2	1.15	139330220	15976	56.96	8750	8840	8200	11310	6090	8700	8721.22	5.35	1748	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	650	14.94	1.70	12	0.22	589.00	5170.00	25950	20230228	-66.09	7870	20231031	11.82	25950	-66.09	20230228	7870	11.82	20231031	25950	-66.09	20230228	7870	11.82	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
151	20231106	110522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8820	120	2	1.38	110165830	12655	45.12	8750	8840	8200	11310	6090	8700	8705.32	5.35	1383	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	651	14.97	1.71	12	0.17	589.00	5170.00	25950	20230228	-66.01	7870	20231031	12.07	25950	-66.01	20230228	7870	12.07	20231031	25950	-66.01	20230228	7870	12.07	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
152	20231106	100501	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8760	60	2	0.69	76733760	8855	31.57	8750	8810	8200	11310	6090	8700	8665.59	5.35	-36	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	647	14.87	1.69	12	0.12	589.00	5170.00	25950	20230228	-66.24	7870	20231031	11.31	25950	-66.24	20230228	7870	11.31	20231031	25950	-66.24	20230228	7870	11.31	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
153	20231106	090523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	0	3	0.00	18474100	2108	7.52	8750	8800	8700	11310	6090	8700	8763.80	5.35	-990	8980	8840	8600	8460	8220	8910	8530	37	2610	500	5560	10	1	7383954	642	14.77	1.68	12	0.03	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.92	N	065370	500	36 억	395073	N	N	N	N
154	20231103	160516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	350	2	4.19	238384570	27579	92.82	8490	8740	8360	10850	5850	8350	8643.62	5.22	9478	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	642	14.77	1.68	12	0.37	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
155	20231103	150515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8680	330	2	3.95	211299800	24465	82.34	8490	8740	8360	10850	5850	8350	8636.82	5.22	8938	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	641	14.74	1.68	12	0.33	589.00	5170.00	25950	20230228	-66.55	7870	20231031	10.29	25950	-66.55	20230228	7870	10.29	20231031	25950	-66.55	20230228	7870	10.29	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
156	20231103	140515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8690	340	2	4.07	206709910	23936	80.56	8490	8740	8360	10850	5850	8350	8635.94	5.22	8688	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	642	14.75	1.68	12	0.32	589.00	5170.00	25950	20230228	-66.51	7870	20231031	10.42	25950	-66.51	20230228	7870	10.42	20231031	25950	-66.51	20230228	7870	10.42	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
157	20231103	130515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8700	350	2	4.19	163804840	18971	63.85	8490	8740	8360	10850	5850	8350	8634.49	5.22	5395	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	642	14.77	1.68	12	0.26	589.00	5170.00	25950	20230228	-66.47	7870	20231031	10.55	25950	-66.47	20230228	7870	10.55	20231031	25950	-66.47	20230228	7870	10.55	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
158	20231103	120515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8720	370	2	4.43	157685240	18267	61.48	8490	8740	8360	10850	5850	8350	8632.25	5.22	5176	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	644	14.80	1.69	12	0.25	589.00	5170.00	25950	20230228	-66.40	7870	20231031	10.80	25950	-66.40	20230228	7870	10.80	20231031	25950	-66.40	20230228	7870	10.80	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
159	20231103	110518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8670	320	2	3.83	133843390	15526	52.25	8490	8740	8360	10850	5850	8350	8620.60	5.22	5027	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	640	14.72	1.68	12	0.21	589.00	5170.00	25950	20230228	-66.59	7870	20231031	10.17	25950	-66.59	20230228	7870	10.17	20231031	25950	-66.59	20230228	7870	10.17	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
160	20231103	100510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8650	300	2	3.59	61827000	7237	24.36	8490	8680	8360	10850	5850	8350	8543.18	5.22	2880	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	639	14.69	1.67	12	0.10	589.00	5170.00	25950	20230228	-66.67	7870	20231031	9.91	25950	-66.67	20230228	7870	9.91	20231031	25950	-66.67	20230228	7870	9.91	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
161	20231103	090510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8490	140	2	1.68	3400280	402	1.35	8490	8490	8360	10850	5850	8350	8458.41	5.22	-27	8603	8476	8373	8246	8143	8540	8310	37	2500	500	5340	10	1	7383954	627	14.41	1.64	12	0.01	589.00	5170.00	25950	20230228	-67.28	7870	20231031	7.88	25950	-67.28	20230228	7870	7.88	20231031	25950	-67.28	20230228	7870	7.88	20231031	3.95	N	065370	500	36 억	385595	N	N	N	N
162	20231102	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8350	130	2	1.58	249336660	29605	117.61	8340	8500	8270	10680	5760	8220	8426.31	5.16	5027	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	617	14.18	1.62	12	0.40	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
163	20231102	150516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8450	230	2	2.80	222741090	26424	104.97	8340	8500	8270	10680	5760	8220	8429.50	5.16	4866	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	624	14.35	1.63	12	0.36	589.00	5170.00	25950	20230228	-67.44	7870	20231031	7.37	25950	-67.44	20230228	7870	7.37	20231031	25950	-67.44	20230228	7870	7.37	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
164	20231102	140507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8450	230	2	2.80	210473420	24971	99.20	8340	8500	8270	10680	5760	8220	8428.71	5.16	4449	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	624	14.35	1.63	12	0.34	589.00	5170.00	25950	20230228	-67.44	7870	20231031	7.37	25950	-67.44	20230228	7870	7.37	20231031	25950	-67.44	20230228	7870	7.37	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
165	20231102	130511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8470	250	2	3.04	133499090	15852	62.97	8340	8500	8270	10680	5760	8220	8421.59	5.16	5317	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	625	14.38	1.64	12	0.21	589.00	5170.00	25950	20230228	-67.36	7870	20231031	7.62	25950	-67.36	20230228	7870	7.62	20231031	25950	-67.36	20230228	7870	7.62	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
166	20231102	120509	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8380	160	2	1.95	120694550	14329	56.92	8340	8500	8270	10680	5760	8220	8423.10	5.16	4689	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	619	14.23	1.62	12	0.19	589.00	5170.00	25950	20230228	-67.71	7870	20231031	6.48	25950	-67.71	20230228	7870	6.48	20231031	25950	-67.71	20230228	7870	6.48	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
167	20231102	110510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8390	170	2	2.07	98334420	11652	46.29	8340	8500	8340	10680	5760	8220	8439.27	5.16	4196	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	620	14.24	1.62	12	0.16	589.00	5170.00	25950	20230228	-67.67	7870	20231031	6.61	25950	-67.67	20230228	7870	6.61	20231031	25950	-67.67	20230228	7870	6.61	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
168	20231102	100511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8470	250	2	3.04	93951930	11131	44.22	8340	8500	8340	10680	5760	8220	8440.57	5.16	4099	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	625	14.38	1.64	12	0.15	589.00	5170.00	25950	20230228	-67.36	7870	20231031	7.62	25950	-67.36	20230228	7870	7.62	20231031	25950	-67.36	20230228	7870	7.62	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
169	20231102	090513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8390	170	2	2.07	4213520	504	2.00	8340	8400	8340	10680	5760	8220	8360.16	5.16	340	8513	8366	8183	8036	7853	8440	8110	37	2460	500	5260	10	1	7383954	620	14.24	1.62	12	0.01	589.00	5170.00	25950	20230228	-67.67	7870	20231031	6.61	25950	-67.67	20230228	7870	6.61	20231031	25950	-67.67	20230228	7870	6.61	20231031	3.87	N	065370	500	36 억	380728	N	N	N	N
170	20231101	160508	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8220	220	2	2.75	206603150	25172	130.72	8000	8330	8000	10400	5600	8000	8207.65	5.06	7271	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	607	13.96	1.59	12	0.34	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	25950	-68.32	20230228	7870	4.45	20231031	25950	-68.32	20230228	7870	4.45	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
171	20231101	150506	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8300	300	2	3.75	189712370	23127	120.10	8000	8330	8000	10400	5600	8000	8203.07	5.06	6123	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	613	14.09	1.61	12	0.31	589.00	5170.00	25950	20230228	-68.02	7870	20231031	5.46	25950	-68.02	20230228	7870	5.46	20231031	25950	-68.02	20230228	7870	5.46	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
172	20231101	140503	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8220	220	2	2.75	116616660	14293	74.23	8000	8250	8000	10400	5600	8000	8159.01	5.06	2410	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	607	13.96	1.59	12	0.19	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	25950	-68.32	20230228	7870	4.45	20231031	25950	-68.32	20230228	7870	4.45	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
173	20231101	130507	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8160	160	2	2.00	89976140	11043	57.35	8000	8230	8000	10400	5600	8000	8147.80	5.06	541	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	603	13.85	1.58	12	0.15	589.00	5170.00	25950	20230228	-68.55	7870	20231031	3.68	25950	-68.55	20230228	7870	3.68	20231031	25950	-68.55	20230228	7870	3.68	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
174	20231101	120518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8130	130	2	1.62	85727310	10522	54.64	8000	8230	8000	10400	5600	8000	8147.43	5.06	435	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	600	13.80	1.57	12	0.14	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
175	20231101	110521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8100	100	2	1.25	80454090	9871	51.26	8000	8230	8000	10400	5600	8000	8150.55	5.06	348	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.13	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
176	20231101	100515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8190	190	2	2.38	63371390	7770	40.35	8000	8230	8000	10400	5600	8000	8155.91	5.06	1892	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	605	13.90	1.58	12	0.11	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N
177	20231101	090516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	20	2	0.25	2492480	311	1.62	8000	8040	8000	10400	5600	8000	8014.41	5.06	-30	8553	8276	8073	7796	7593	8175	7695	37	2400	500	5120	10	1	7383954	592	13.62	1.55	12	0.00	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.87	N	065370	500	36 억	373457	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History