KissMeData/321820/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	-5	5	-0.18	47924085	17428	264.86	2755	2905	2700	3565	1925	2745	2749.86	0.28	-721	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	189	-1.08	3.14	12	0.25	-2537.00	872.00	10160	20230209	-73.03	2515	20231020	8.95	10160	-73.03	20230209	2515	8.95	20231020	10160	-73.03	20230209	2515	8.95	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
3	20231031	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-25	5	-0.91	45128330	16396	249.18	2755	2905	2700	3565	1925	2745	2752.40	0.28	-578	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	188	-1.07	3.12	12	0.24	-2537.00	872.00	10160	20230209	-73.23	2515	20231020	8.15	10160	-73.23	20230209	2515	8.15	20231020	10160	-73.23	20230209	2515	8.15	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
4	20231031	141208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-25	5	-0.91	44027005	15989	242.99	2755	2905	2700	3565	1925	2745	2753.58	0.28	-561	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	188	-1.07	3.12	12	0.23	-2537.00	872.00	10160	20230209	-73.23	2515	20231020	8.15	10160	-73.23	20230209	2515	8.15	20231020	10160	-73.23	20230209	2515	8.15	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
5	20231031	131158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-25	5	-0.91	42606255	15468	235.08	2755	2905	2700	3565	1925	2745	2754.48	0.28	-472	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	188	-1.07	3.12	12	0.22	-2537.00	872.00	10160	20230209	-73.23	2515	20231020	8.15	10160	-73.23	20230209	2515	8.15	20231020	10160	-73.23	20230209	2515	8.15	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
6	20231031	121159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	-30	5	-1.09	40503275	14700	223.40	2755	2905	2700	3565	1925	2745	2755.32	0.28	-434	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	188	-1.07	3.11	12	0.21	-2537.00	872.00	10160	20230209	-73.28	2515	20231020	7.95	10160	-73.28	20230209	2515	7.95	20231020	10160	-73.28	20230209	2515	7.95	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
7	20231031	111229	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-10	5	-0.36	36875300	13363	203.09	2755	2905	2715	3565	1925	2745	2759.51	0.28	-193	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	189	-1.08	3.14	12	0.19	-2537.00	872.00	10160	20230209	-73.08	2515	20231020	8.75	10160	-73.08	20230209	2515	8.75	20231020	10160	-73.08	20230209	2515	8.75	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
8	20231031	101208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-25	5	-0.91	36236175	13128	199.51	2755	2905	2715	3565	1925	2745	2760.22	0.28	-153	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	188	-1.07	3.12	12	0.19	-2537.00	872.00	10160	20230209	-73.23	2515	20231020	8.15	10160	-73.23	20230209	2515	8.15	20231020	10160	-73.23	20230209	2515	8.15	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
9	20231031	091209	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	60	2	2.19	16279145	5866	89.15	2755	2905	2755	3565	1925	2745	2775.17	0.28	-291	2778	2761	2743	2726	2708	2752	2717	35	820	500	1640	5	1	6908282	194	-1.11	3.22	12	0.08	-2537.00	872.00	10160	20230209	-72.39	2515	20231020	11.53	10160	-72.39	20230209	2515	11.53	20231020	10160	-72.39	20230209	2515	11.53	20231020	0.15	N	321820	500	34 억	19362	N	N	N	N
10	20231030	161144	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-25	5	-0.90	18017485	6576	35.71	2760	2760	2725	3600	1940	2770	2739.84	0.28	338	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	190	-1.08	3.15	12	0.10	-2537.00	872.00	10160	20230209	-72.98	2515	20231020	9.15	10160	-72.98	20230209	2515	9.15	20231020	10160	-72.98	20230209	2515	9.15	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
11	20231030	151118	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-45	5	-1.62	17254370	6298	34.20	2760	2760	2725	3600	1940	2770	2739.61	0.28	338	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	188	-1.07	3.12	12	0.09	-2537.00	872.00	10160	20230209	-73.18	2515	20231020	8.35	10160	-73.18	20230209	2515	8.35	20231020	10160	-73.18	20230209	2515	8.35	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
12	20231030	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-20	5	-0.72	13792220	5028	27.30	2760	2760	2725	3600	1940	2770	2743.03	0.28	160	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	190	-1.08	3.15	12	0.07	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
13	20231030	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	-40	5	-1.44	10307415	3752	20.37	2760	2760	2725	3600	1940	2770	2747.12	0.28	98	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	189	-1.08	3.13	12	0.05	-2537.00	872.00	10160	20230209	-73.13	2515	20231020	8.55	10160	-73.13	20230209	2515	8.55	20231020	10160	-73.13	20230209	2515	8.55	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
14	20231030	121110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-20	5	-0.72	7501240	2726	14.80	2760	2760	2740	3600	1940	2770	2751.67	0.28	-152	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	190	-1.08	3.15	12	0.04	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
15	20231030	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-20	5	-0.72	6406740	2328	12.64	2760	2760	2740	3600	1940	2770	2751.96	0.28	-152	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	190	-1.08	3.15	12	0.03	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
16	20231030	101107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-20	5	-0.72	1599975	580	3.15	2760	2760	2745	3600	1940	2770	2758.38	0.28	-107	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	190	-1.08	3.15	12	0.01	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
17	20231030	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	-15	5	-0.54	1280715	464	2.52	2760	2760	2755	3600	1940	2770	2759.94	0.28	-71	2900	2835	2760	2695	2620	2867	2727	35	830	500	1660	5	1	6908282	190	-1.09	3.16	12	0.01	-2537.00	872.00	10160	20230209	-72.88	2515	20231020	9.54	10160	-72.88	20230209	2515	9.54	20231020	10160	-72.88	20230209	2515	9.54	20231020	0.15	N	321820	500	34 억	19024	N	N	N	N
18	20231027	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2770	-85	5	-2.98	49916065	18417	106.02	2705	2825	2685	3710	2000	2855	2710.33	0.28	5	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	191	-1.09	3.18	12	0.27	-2537.00	872.00	10160	20230209	-72.74	2515	20231020	10.14	10160	-72.74	20230209	2515	10.14	20231020	10160	-72.74	20230209	2515	10.14	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
19	20231027	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	-70	5	-2.45	49702735	18340	105.58	2705	2825	2685	3710	2000	2855	2710.07	0.28	55	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	192	-1.10	3.19	12	0.27	-2537.00	872.00	10160	20230209	-72.59	2515	20231020	10.74	10160	-72.59	20230209	2515	10.74	20231020	10160	-72.59	20230209	2515	10.74	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
20	20231027	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2720	-135	5	-4.73	44240875	16341	94.07	2705	2825	2685	3710	2000	2855	2707.35	0.28	1043	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	188	-1.07	3.12	12	0.24	-2537.00	872.00	10160	20230209	-73.23	2515	20231020	8.15	10160	-73.23	20230209	2515	8.15	20231020	10160	-73.23	20230209	2515	8.15	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
21	20231027	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2715	-140	5	-4.90	39239295	14496	83.45	2705	2825	2685	3710	2000	2855	2706.91	0.28	1340	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	188	-1.07	3.11	12	0.21	-2537.00	872.00	10160	20230209	-73.28	2515	20231020	7.95	10160	-73.28	20230209	2515	7.95	20231020	10160	-73.28	20230209	2515	7.95	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
22	20231027	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	-130	5	-4.55	38337475	14163	81.53	2705	2825	2685	3710	2000	2855	2706.88	0.28	1515	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	188	-1.07	3.12	12	0.21	-2537.00	872.00	10160	20230209	-73.18	2515	20231020	8.35	10160	-73.18	20230209	2515	8.35	20231020	10160	-73.18	20230209	2515	8.35	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
23	20231027	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-110	5	-3.85	28224250	10426	60.02	2705	2825	2685	3710	2000	2855	2707.10	0.28	1043	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	190	-1.08	3.15	12	0.15	-2537.00	872.00	10160	20230209	-72.98	2515	20231020	9.15	10160	-72.98	20230209	2515	9.15	20231020	10160	-72.98	20230209	2515	9.15	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
24	20231027	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	-125	5	-4.38	24370620	9014	51.89	2705	2825	2685	3710	2000	2855	2703.64	0.28	872	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	189	-1.08	3.13	12	0.13	-2537.00	872.00	10160	20230209	-73.13	2515	20231020	8.55	10160	-73.13	20230209	2515	8.55	20231020	10160	-73.13	20230209	2515	8.55	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
25	20231027	091110	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-55	5	-1.93	1292760	467	2.69	2705	2825	2705	3710	2000	2855	2768.22	0.28	-234	3105	2980	2825	2700	2545	2995	2715	35	855	500	1710	5	1	6908282	193	-1.10	3.21	12	0.01	-2537.00	872.00	10160	20230209	-72.44	2515	20231020	11.33	10160	-72.44	20230209	2515	11.33	20231020	10160	-72.44	20230209	2515	11.33	20231020	0.15	N	321820	500	34 억	19019	N	N	N	N
26	20231026	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	0	3	0.00	48740845	17371	139.93	2855	2950	2670	3710	2000	2855	2805.85	0.30	-1999	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	197	-1.13	3.27	12	0.25	-2537.00	872.00	10160	20230209	-71.90	2515	20231020	13.52	10160	-71.90	20230209	2515	13.52	20231020	10160	-71.90	20230209	2515	13.52	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
27	20231026	151050	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2755	-100	5	-3.50	45399425	16190	130.42	2855	2950	2690	3710	2000	2855	2804.13	0.30	-1779	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	190	-1.09	3.16	12	0.23	-2537.00	872.00	10160	20230209	-72.88	2515	20231020	9.54	10160	-72.88	20230209	2515	9.54	20231020	10160	-72.88	20230209	2515	9.54	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
28	20231026	141053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	-65	5	-2.28	32784885	11537	92.94	2855	2950	2705	3710	2000	2855	2841.71	0.30	-1564	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	193	-1.10	3.20	12	0.17	-2537.00	872.00	10160	20230209	-72.54	2515	20231020	10.93	10160	-72.54	20230209	2515	10.93	20231020	10160	-72.54	20230209	2515	10.93	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
29	20231026	131051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2745	-110	5	-3.85	29790060	10470	84.34	2855	2950	2705	3710	2000	2855	2845.27	0.30	-1432	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	190	-1.08	3.15	12	0.15	-2537.00	872.00	10160	20230209	-72.98	2515	20231020	9.15	10160	-72.98	20230209	2515	9.15	20231020	10160	-72.98	20230209	2515	9.15	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
30	20231026	121044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	-50	5	-1.75	28952700	10168	81.91	2855	2950	2705	3710	2000	2855	2847.43	0.30	-1585	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	194	-1.11	3.22	12	0.15	-2537.00	872.00	10160	20230209	-72.39	2515	20231020	11.53	10160	-72.39	20230209	2515	11.53	20231020	10160	-72.39	20230209	2515	11.53	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
31	20231026	111100	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-30	5	-1.05	28558090	10027	80.77	2855	2950	2705	3710	2000	2855	2848.11	0.30	-1647	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	195	-1.11	3.24	12	0.15	-2537.00	872.00	10160	20230209	-72.19	2515	20231020	12.33	10160	-72.19	20230209	2515	12.33	20231020	10160	-72.19	20230209	2515	12.33	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
32	20231026	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2845	-10	5	-0.35	28205520	9903	79.77	2855	2950	2705	3710	2000	2855	2848.17	0.30	-1697	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	197	-1.12	3.26	12	0.14	-2537.00	872.00	10160	20230209	-72.00	2515	20231020	13.12	10160	-72.00	20230209	2515	13.12	20231020	10160	-72.00	20230209	2515	13.12	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
33	20231026	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-5	5	-0.18	6523765	2309	18.60	2855	2855	2705	3710	2000	2855	2825.23	0.30	-503	2911	2882	2846	2817	2781	2897	2832	35	855	500	1710	5	1	6908282	197	-1.12	3.27	12	0.03	-2537.00	872.00	10160	20230209	-71.95	2515	20231020	13.32	10160	-71.95	20230209	2515	13.32	20231020	10160	-71.95	20230209	2515	13.32	20231020	0.15	N	321820	500	34 억	21018	N	N	N	N
34	20231025	161054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	55	2	1.96	35074180	12414	185.62	2820	2875	2810	3640	1960	2800	2825.37	0.30	463	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	197	-1.13	3.27	12	0.18	-2537.00	872.00	10160	20230209	-71.90	2515	20231020	13.52	10160	-71.90	20230209	2515	13.52	20231020	10160	-71.90	20230209	2515	13.52	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
35	20231025	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	30	2	1.07	33384800	11822	176.76	2820	2875	2810	3640	1960	2800	2823.96	0.30	370	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	196	-1.12	3.25	12	0.17	-2537.00	872.00	10160	20230209	-72.15	2515	20231020	12.52	10160	-72.15	20230209	2515	12.52	20231020	10160	-72.15	20230209	2515	12.52	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
36	20231025	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	25	2	0.89	32833640	11627	173.85	2820	2875	2810	3640	1960	2800	2823.91	0.30	208	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	195	-1.11	3.24	12	0.17	-2537.00	872.00	10160	20230209	-72.19	2515	20231020	12.33	10160	-72.19	20230209	2515	12.33	20231020	10160	-72.19	20230209	2515	12.33	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
37	20231025	131049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	15	2	0.54	32230120	11413	170.65	2820	2875	2810	3640	1960	2800	2823.98	0.30	71	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	194	-1.11	3.23	12	0.17	-2537.00	872.00	10160	20230209	-72.29	2515	20231020	11.93	10160	-72.29	20230209	2515	11.93	20231020	10160	-72.29	20230209	2515	11.93	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
38	20231025	121052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	25	2	0.89	28548715	10115	151.24	2820	2875	2810	3640	1960	2800	2822.41	0.30	252	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	195	-1.11	3.24	12	0.15	-2537.00	872.00	10160	20230209	-72.19	2515	20231020	12.33	10160	-72.19	20230209	2515	12.33	20231020	10160	-72.19	20230209	2515	12.33	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
39	20231025	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	55	2	1.96	4933355	1731	25.88	2820	2875	2820	3640	1960	2800	2850.00	0.30	100	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	197	-1.13	3.27	12	0.03	-2537.00	872.00	10160	20230209	-71.90	2515	20231020	13.52	10160	-71.90	20230209	2515	13.52	20231020	10160	-71.90	20230209	2515	13.52	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
40	20231025	101053	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	55	2	1.96	4619785	1621	24.24	2820	2875	2820	3640	1960	2800	2849.96	0.30	5	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	197	-1.13	3.27	12	0.02	-2537.00	872.00	10160	20230209	-71.90	2515	20231020	13.52	10160	-71.90	20230209	2515	13.52	20231020	10160	-71.90	20230209	2515	13.52	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
41	20231025	091049	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	70	2	2.50	708890	251	3.75	2820	2875	2820	3640	1960	2800	2824.26	0.30	3	2940	2870	2770	2700	2600	2905	2735	35	840	500	1680	5	1	6908282	198	-1.13	3.29	12	0.00	-2537.00	872.00	10160	20230209	-71.75	2515	20231020	14.12	10160	-71.75	20230209	2515	14.12	20231020	10160	-71.75	20230209	2515	14.12	20231020	0.15	N	321820	500	34 억	20555	N	N	N	N
42	20231024	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	50	2	1.82	18184080	6688	26.09	2750	2840	2670	3575	1925	2750	2718.91	0.29	297	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	193	-1.10	3.21	12	0.10	-2537.00	872.00	10160	20230209	-72.44	2515	20231020	11.33	10160	-72.44	20230209	2515	11.33	20231020	10160	-72.44	20230209	2515	11.33	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
43	20231024	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	55	2	2.00	17192285	6334	24.71	2750	2840	2670	3575	1925	2750	2714.29	0.29	420	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	194	-1.11	3.22	12	0.09	-2537.00	872.00	10160	20230209	-72.39	2515	20231020	11.53	10160	-72.39	20230209	2515	11.53	20231020	10160	-72.39	20230209	2515	11.53	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
44	20231024	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	75	2	2.73	15757700	5822	22.71	2750	2840	2670	3575	1925	2750	2706.58	0.29	233	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	195	-1.11	3.24	12	0.08	-2537.00	872.00	10160	20230209	-72.19	2515	20231020	12.33	10160	-72.19	20230209	2515	12.33	20231020	10160	-72.19	20230209	2515	12.33	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
45	20231024	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2760	10	2	0.36	15038590	5567	21.72	2750	2840	2670	3575	1925	2750	2701.38	0.29	325	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	191	-1.09	3.17	12	0.08	-2537.00	872.00	10160	20230209	-72.83	2515	20231020	9.74	10160	-72.83	20230209	2515	9.74	20231020	10160	-72.83	20230209	2515	9.74	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
46	20231024	121040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	-15	5	-0.55	13525530	5021	19.59	2750	2840	2670	3575	1925	2750	2693.79	0.29	390	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	189	-1.08	3.14	12	0.07	-2537.00	872.00	10160	20230209	-73.08	2515	20231020	8.75	10160	-73.08	20230209	2515	8.75	20231020	10160	-73.08	20230209	2515	8.75	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
47	20231024	111036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-45	5	-1.64	13468305	5000	19.51	2750	2840	2670	3575	1925	2750	2693.66	0.29	402	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	187	-1.07	3.10	12	0.07	-2537.00	872.00	10160	20230209	-73.38	2515	20231020	7.55	10160	-73.38	20230209	2515	7.55	20231020	10160	-73.38	20230209	2515	7.55	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
48	20231024	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2710	-40	5	-1.45	12453335	4625	18.04	2750	2840	2670	3575	1925	2750	2692.61	0.29	428	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	187	-1.07	3.11	12	0.07	-2537.00	872.00	10160	20230209	-73.33	2515	20231020	7.75	10160	-73.33	20230209	2515	7.75	20231020	10160	-73.33	20230209	2515	7.75	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
49	20231024	091034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	25	2	0.91	2159785	784	3.06	2750	2840	2730	3575	1925	2750	2754.83	0.29	240	3076	2912	2791	2627	2506	2995	2710	35	825	500	1650	5	1	6908282	192	-1.09	3.18	12	0.01	-2537.00	872.00	10160	20230209	-72.69	2515	20231020	10.34	10160	-72.69	20230209	2515	10.34	20231020	10160	-72.69	20230209	2515	10.34	20231020	0.15	N	321820	500	34 억	20258	N	N	N	N
50	20231023	161019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	-35	5	-1.26	72486260	25630	66.79	2730	2955	2670	3620	1950	2785	2828.18	0.24	3477	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	190	-1.08	3.15	12	0.37	-2537.00	872.00	10160	20230209	-72.93	2515	20231020	9.34	10160	-72.93	20230209	2515	9.34	20231020	10160	-72.93	20230209	2515	9.34	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
51	20231023	151024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	25	2	0.90	55072425	19366	50.47	2730	2955	2670	3620	1950	2785	2843.77	0.24	3497	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	194	-1.11	3.22	12	0.28	-2537.00	872.00	10160	20230209	-72.34	2515	20231020	11.73	10160	-72.34	20230209	2515	11.73	20231020	10160	-72.34	20230209	2515	11.73	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
52	20231023	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	25	2	0.90	54736825	19246	50.16	2730	2955	2670	3620	1950	2785	2844.06	0.24	3452	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	194	-1.11	3.22	12	0.28	-2537.00	872.00	10160	20230209	-72.34	2515	20231020	11.73	10160	-72.34	20230209	2515	11.73	20231020	10160	-72.34	20230209	2515	11.73	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
53	20231023	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2705	-80	5	-2.87	49689455	17439	45.45	2730	2955	2670	3620	1950	2785	2849.33	0.24	2614	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	187	-1.07	3.10	12	0.25	-2537.00	872.00	10160	20230209	-73.38	2515	20231020	7.55	10160	-73.38	20230209	2515	7.55	20231020	10160	-73.38	20230209	2515	7.55	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
54	20231023	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	130	2	4.67	42649360	14931	38.91	2730	2955	2670	3620	1950	2785	2856.43	0.24	1835	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	201	-1.15	3.34	12	0.22	-2537.00	872.00	10160	20230209	-71.31	2515	20231020	15.90	10160	-71.31	20230209	2515	15.90	20231020	10160	-71.31	20230209	2515	15.90	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
55	20231023	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	140	2	5.03	41508180	14541	37.89	2730	2955	2670	3620	1950	2785	2854.56	0.24	1686	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	202	-1.15	3.35	12	0.21	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
56	20231023	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	165	2	5.92	21665635	7745	20.18	2730	2955	2670	3620	1950	2785	2797.37	0.24	590	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	204	-1.16	3.38	12	0.11	-2537.00	872.00	10160	20230209	-70.96	2515	20231020	17.30	10160	-70.96	20230209	2515	17.30	20231020	10160	-70.96	20230209	2515	17.30	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
57	20231023	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	-5	5	-0.18	6327950	2324	6.06	2730	2780	2670	3620	1950	2785	2722.87	0.24	466	2985	2885	2700	2600	2415	2935	2650	35	835	500	1670	5	1	6908282	192	-1.10	3.19	12	0.03	-2537.00	872.00	10160	20230209	-72.64	2515	20231020	10.54	10160	-72.64	20230209	2515	10.54	20231020	10160	-72.64	20230209	2515	10.54	20231020	0.15	N	321820	500	34 억	16781	N	N	N	N
58	20231020	161013	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2785	65	2	2.39	102228740	38372	118.04	2725	2800	2515	3535	1905	2720	2664.15	0.22	9090	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	192	-1.10	3.19	12	0.56	-2537.00	872.00	10160	20230209	-72.59	2515	20231020	10.74	10160	-72.59	20230209	2515	10.74	20231020	10160	-72.59	20230209	2515	10.74	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
59	20231020	151012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2785	65	2	2.39	100543815	37767	116.17	2725	2800	2515	3535	1905	2720	2662.21	0.22	9154	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	192	-1.10	3.19	12	0.55	-2537.00	872.00	10160	20230209	-72.59	2515	20231020	10.74	10160	-72.59	20230209	2515	10.74	20231020	10160	-72.59	20230209	2515	10.74	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
60	20231020	141024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2775	55	2	2.02	99961030	37556	115.52	2725	2800	2515	3535	1905	2720	2661.65	0.22	9075	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	192	-1.09	3.18	12	0.54	-2537.00	872.00	10160	20230209	-72.69	2515	20231020	10.34	10160	-72.69	20230209	2515	10.34	20231020	10160	-72.69	20230209	2515	10.34	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
61	20231020	130955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2660	-60	5	-2.21	88376435	33297	102.42	2725	2795	2515	3535	1905	2720	2654.19	0.22	10238	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	184	-1.05	3.05	12	0.48	-2537.00	872.00	10160	20230209	-73.82	2515	20231020	5.77	10160	-73.82	20230209	2515	5.77	20231020	10160	-73.82	20230209	2515	5.77	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
62	20231020	121006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	-90	5	-3.31	85497000	32206	99.07	2725	2795	2515	3535	1905	2720	2654.69	0.22	10205	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	182	-1.04	3.02	12	0.47	-2537.00	872.00	10160	20230209	-74.11	2515	20231020	4.57	10160	-74.11	20230209	2515	4.57	20231020	10160	-74.11	20230209	2515	4.57	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
63	20231020	111017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2545	-175	5	-6.43	76496130	28734	88.39	2725	2795	2515	3535	1905	2720	2662.22	0.22	11088	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	176	-1.00	2.92	12	0.42	-2537.00	872.00	10160	20230209	-74.95	2515	20231020	1.19	10160	-74.95	20230209	2515	1.19	20231020	10160	-74.95	20230209	2515	1.19	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
64	20231020	101008	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2645	-75	5	-2.76	46624560	17208	52.93	2725	2795	2625	3535	1905	2720	2709.47	0.22	9686	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	183	-1.04	3.03	12	0.25	-2537.00	872.00	10160	20230209	-73.97	2625	20231020	0.76	10160	-73.97	20230209	2625	0.76	20231020	10160	-73.97	20230209	2625	0.76	20231020	0.15	N	321820	500	34 억	15030	N	N	N	N
65	20231020	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2725	5	2	0.18	20844845	7637	23.49	2725	2795	2725	3535	1905	2720	2729.45	0.22	4360	3046	2882	2801	2637	2556	2842	2597	35	815	500	1630	5	1	6908282	188	-1.07	3.12	12	0.11	-2537.00	872.00	10160	20230209	-73.18	2720	20231019	0.18	10160	-73.18	20230209	2720	0.18	20231019	10160	-73.18	20230209	2720	0.18	20231019	0.15	N	321820	500	34 억	15030	N	N	N	N
66	20231019	161005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2720	-235	5	-7.95	92674855	32497	264.10	2955	2965	2720	3840	2070	2955	2852.17	0.24	-1595	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	188	-1.07	3.12	12	0.47	-2537.00	872.00	10160	20230209	-73.23	2720	20231019	0.00	10160	-73.23	20230209	2720	0.00	20231019	10160	-73.23	20230209	2720	0.00	20231019	0.16	N	321820	500	34 억	16625	N	N	N	N
67	20231019	150953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2795	-160	5	-5.41	81588810	28430	231.04	2955	2965	2785	3840	2070	2955	2869.81	0.24	2098	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	193	-1.10	3.21	12	0.41	-2537.00	872.00	10160	20230209	-72.49	2785	20231019	0.36	10160	-72.49	20230209	2785	0.36	20231019	10160	-72.49	20230209	2785	0.36	20231019	0.16	N	321820	500	34 억	16625	N	N	N	N
68	20231019	141008	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2870	-85	5	-2.88	41821360	14392	116.96	2955	2965	2845	3840	2070	2955	2905.88	0.24	18	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	198	-1.13	3.29	12	0.21	-2537.00	872.00	10160	20230209	-71.75	2845	20231019	0.88	10160	-71.75	20230209	2845	0.88	20231019	10160	-71.75	20230209	2845	0.88	20231019	0.16	N	321820	500	34 억	16625	N	N	N	N
69	20231019	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	-55	5	-1.86	30045025	10296	83.67	2955	2965	2880	3840	2070	2955	2918.13	0.24	-1424	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	200	-1.14	3.33	12	0.15	-2537.00	872.00	10160	20230209	-71.46	2870	20231011	1.05	10160	-71.46	20230209	2870	1.05	20231011	10160	-71.46	20230209	2870	1.05	20231011	0.16	N	321820	500	34 억	16625	N	N	N	N
70	20231019	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-65	5	-2.20	27490340	9411	76.48	2955	2965	2880	3840	2070	2955	2921.09	0.24	-1275	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	200	-1.14	3.31	12	0.14	-2537.00	872.00	10160	20230209	-71.56	2870	20231011	0.70	10160	-71.56	20230209	2870	0.70	20231011	10160	-71.56	20230209	2870	0.70	20231011	0.16	N	321820	500	34 억	16625	N	N	N	N
71	20231019	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	-50	5	-1.69	20892380	7126	57.91	2955	2965	2885	3840	2070	2955	2931.85	0.24	-1041	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	201	-1.15	3.33	12	0.10	-2537.00	872.00	10160	20230209	-71.41	2870	20231011	1.22	10160	-71.41	20230209	2870	1.22	20231011	10160	-71.41	20230209	2870	1.22	20231011	0.16	N	321820	500	34 억	16625	N	N	N	N
72	20231019	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-65	5	-2.20	20677485	7052	57.31	2955	2965	2885	3840	2070	2955	2932.14	0.24	-1011	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	200	-1.14	3.31	12	0.10	-2537.00	872.00	10160	20230209	-71.56	2870	20231011	0.70	10160	-71.56	20230209	2870	0.70	20231011	10160	-71.56	20230209	2870	0.70	20231011	0.16	N	321820	500	34 억	16625	N	N	N	N
73	20231019	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	0	3	0.00	12127330	4104	33.35	2955	2965	2955	3840	2070	2955	2955.00	0.24	-1548	3118	3036	2973	2891	2828	3005	2860	35	885	500	1770	5	1	6908282	204	-1.16	3.39	12	0.06	-2537.00	872.00	10160	20230209	-70.92	2870	20231011	2.96	10160	-70.92	20230209	2870	2.96	20231011	10160	-70.92	20230209	2870	2.96	20231011	0.16	N	321820	500	34 억	16625	N	N	N	N
74	20231018	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-15	5	-0.51	36328360	12305	69.04	3055	3055	2910	3860	2080	2970	2952.08	0.25	-723	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	204	-1.16	3.39	12	0.18	-2537.00	872.00	10160	20230209	-70.92	2870	20231011	2.96	10160	-70.92	20230209	2870	2.96	20231011	10160	-70.92	20230209	2870	2.96	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
75	20231018	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	-40	5	-1.35	32379125	10967	61.54	3055	3055	2910	3860	2080	2970	2952.41	0.25	-654	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	202	-1.15	3.36	12	0.16	-2537.00	872.00	10160	20230209	-71.16	2870	20231011	2.09	10160	-71.16	20230209	2870	2.09	20231011	10160	-71.16	20230209	2870	2.09	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
76	20231018	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	-20	5	-0.67	31751495	10754	60.34	3055	3055	2910	3860	2080	2970	2952.53	0.25	-650	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	204	-1.16	3.38	12	0.16	-2537.00	872.00	10160	20230209	-70.96	2870	20231011	2.79	10160	-70.96	20230209	2870	2.79	20231011	10160	-70.96	20230209	2870	2.79	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
77	20231018	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	15	2	0.51	14941775	5011	28.12	3055	3055	2960	3860	2080	2970	2981.80	0.25	-583	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	206	-1.18	3.42	12	0.07	-2537.00	872.00	10160	20230209	-70.62	2870	20231011	4.01	10160	-70.62	20230209	2870	4.01	20231011	10160	-70.62	20230209	2870	4.01	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
78	20231018	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2985	15	2	0.51	13964400	4682	26.27	3055	3055	2965	3860	2080	2970	2982.57	0.25	-558	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	206	-1.18	3.42	12	0.07	-2537.00	872.00	10160	20230209	-70.62	2870	20231011	4.01	10160	-70.62	20230209	2870	4.01	20231011	10160	-70.62	20230209	2870	4.01	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
79	20231018	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	25	2	0.84	10050960	3366	18.89	3055	3055	2965	3860	2080	2970	2986.02	0.25	-395	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	207	-1.18	3.43	12	0.05	-2537.00	872.00	10160	20230209	-70.52	2870	20231011	4.36	10160	-70.52	20230209	2870	4.36	20231011	10160	-70.52	20230209	2870	4.36	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
80	20231018	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	25	2	0.84	8982800	3009	16.88	3055	3055	2965	3860	2080	2970	2985.31	0.25	-350	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	207	-1.18	3.43	12	0.04	-2537.00	872.00	10160	20230209	-70.52	2870	20231011	4.36	10160	-70.52	20230209	2870	4.36	20231011	10160	-70.52	20230209	2870	4.36	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
81	20231018	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-5	5	-0.17	4898105	1632	9.16	3055	3055	2965	3860	2080	2970	3001.29	0.25	-109	3303	3136	3028	2861	2753	3082	2807	35	890	500	1780	5	1	6908282	205	-1.17	3.40	12	0.02	-2537.00	872.00	10160	20230209	-70.82	2870	20231011	3.31	10160	-70.82	20230209	2870	3.31	20231011	10160	-70.82	20230209	2870	3.31	20231011	0.16	N	321820	500	34 억	17348	N	N	N	N
82	20231017	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	-50	5	-1.66	53425420	17822	86.51	3020	3195	2920	3925	2115	3020	2997.73	0.24	697	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	205	-1.17	3.41	12	0.26	-2537.00	872.00	10160	20230209	-70.77	2870	20231011	3.48	10160	-70.77	20230209	2870	3.48	20231011	10160	-70.77	20230209	2870	3.48	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
83	20231017	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	-40	5	-1.32	51742270	17255	83.76	3020	3195	2920	3925	2115	3020	2998.68	0.24	691	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	206	-1.17	3.42	12	0.25	-2537.00	872.00	10160	20230209	-70.67	2870	20231011	3.83	10160	-70.67	20230209	2870	3.83	20231011	10160	-70.67	20230209	2870	3.83	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
84	20231017	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	-50	5	-1.66	47915195	15964	77.49	3020	3195	2920	3925	2115	3020	3001.45	0.24	765	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	205	-1.17	3.41	12	0.23	-2537.00	872.00	10160	20230209	-70.77	2870	20231011	3.48	10160	-70.77	20230209	2870	3.48	20231011	10160	-70.77	20230209	2870	3.48	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
85	20231017	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	5	2	0.17	37582215	12471	60.54	3020	3195	2920	3925	2115	3020	3013.57	0.24	1414	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	209	-1.19	3.47	12	0.18	-2537.00	872.00	10160	20230209	-70.23	2870	20231011	5.40	10160	-70.23	20230209	2870	5.40	20231011	10160	-70.23	20230209	2870	5.40	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
86	20231017	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	15	2	0.50	35840925	11895	57.74	3020	3195	2920	3925	2115	3020	3013.11	0.24	1476	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	210	-1.20	3.48	12	0.17	-2537.00	872.00	10160	20230209	-70.13	2870	20231011	5.75	10160	-70.13	20230209	2870	5.75	20231011	10160	-70.13	20230209	2870	5.75	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
87	20231017	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	5	2	0.17	34634860	11497	55.81	3020	3195	2920	3925	2115	3020	3012.51	0.24	1484	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	209	-1.19	3.47	12	0.17	-2537.00	872.00	10160	20230209	-70.23	2870	20231011	5.40	10160	-70.23	20230209	2870	5.40	20231011	10160	-70.23	20230209	2870	5.40	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
88	20231017	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	0	3	0.00	34052235	11304	54.87	3020	3195	2920	3925	2115	3020	3012.41	0.24	1474	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	209	-1.19	3.46	12	0.16	-2537.00	872.00	10160	20230209	-70.28	2870	20231011	5.23	10160	-70.28	20230209	2870	5.23	20231011	10160	-70.28	20230209	2870	5.23	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
89	20231017	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-55	5	-1.82	24660740	8169	39.65	3020	3195	2920	3925	2115	3020	3018.82	0.24	1317	3113	3066	2973	2926	2833	3090	2950	35	905	500	1810	5	1	6908282	205	-1.17	3.40	12	0.12	-2537.00	872.00	10160	20230209	-70.82	2870	20231011	3.31	10160	-70.82	20230209	2870	3.31	20231011	10160	-70.82	20230209	2870	3.31	20231011	0.16	N	321820	500	34 억	16651	N	N	N	N
90	20231016	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	145	2	5.04	59830135	20431	108.77	2905	3020	2880	3735	2015	2875	2924.18	0.24	-58	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	209	-1.19	3.46	12	0.30	-2537.00	872.00	10160	20230209	-70.28	2870	20231011	5.23	10160	-70.28	20230209	2870	5.23	20231011	10160	-70.28	20230209	2870	5.23	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
91	20231016	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2950	75	2	2.61	45098800	15547	82.77	2905	2950	2880	3735	2015	2875	2900.80	0.24	-50	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	204	-1.16	3.38	12	0.23	-2537.00	872.00	10160	20230209	-70.96	2870	20231011	2.79	10160	-70.96	20230209	2870	2.79	20231011	10160	-70.96	20230209	2870	2.79	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
92	20231016	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	65	2	2.26	44210625	15245	81.16	2905	2940	2880	3735	2015	2875	2900.01	0.24	-54	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	203	-1.16	3.37	12	0.22	-2537.00	872.00	10160	20230209	-71.06	2870	20231011	2.44	10160	-71.06	20230209	2870	2.44	20231011	10160	-71.06	20230209	2870	2.44	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
93	20231016	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	20	2	0.70	31771915	10956	58.33	2905	2935	2880	3735	2015	2875	2899.96	0.24	-2	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	200	-1.14	3.32	12	0.16	-2537.00	872.00	10160	20230209	-71.51	2870	20231011	0.87	10160	-71.51	20230209	2870	0.87	20231011	10160	-71.51	20230209	2870	0.87	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
94	20231016	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	30	2	1.04	23058300	7948	42.31	2905	2935	2880	3735	2015	2875	2901.14	0.24	-25	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	201	-1.15	3.33	12	0.12	-2537.00	872.00	10160	20230209	-71.41	2870	20231011	1.22	10160	-71.41	20230209	2870	1.22	20231011	10160	-71.41	20230209	2870	1.22	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
95	20231016	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	40	2	1.39	13952005	4811	25.61	2905	2935	2880	3735	2015	2875	2900.02	0.24	-24	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	201	-1.15	3.34	12	0.07	-2537.00	872.00	10160	20230209	-71.31	2870	20231011	1.57	10160	-71.31	20230209	2870	1.57	20231011	10160	-71.31	20230209	2870	1.57	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
96	20231016	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2905	30	2	1.04	12626765	4355	23.18	2905	2935	2880	3735	2015	2875	2899.37	0.24	189	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	201	-1.15	3.33	12	0.06	-2537.00	872.00	10160	20230209	-71.41	2870	20231011	1.22	10160	-71.41	20230209	2870	1.22	20231011	10160	-71.41	20230209	2870	1.22	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
97	20231016	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	15	2	0.52	4957650	1718	9.15	2905	2905	2880	3735	2015	2875	2885.71	0.24	-11	3275	3075	2975	2775	2675	3025	2725	35	860	500	1720	5	1	6908282	200	-1.14	3.31	12	0.02	-2537.00	872.00	10160	20230209	-71.56	2870	20231011	0.70	10160	-71.56	20230209	2870	0.70	20231011	10160	-71.56	20230209	2870	0.70	20231011	0.16	N	321820	500	34 억	16709	N	N	N	N
98	20231012	161003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3050	135	2	4.63	31193405	10319	52.26	3060	3060	2940	3785	2045	2915	3022.91	0.23	2190	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	211	-1.20	3.50	12	0.15	-2537.00	872.00	10160	20230209	-69.98	2870	20231011	6.27	10160	-69.98	20230209	2870	6.27	20231011	10160	-69.98	20230209	2870	6.27	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
99	20231012	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	130	2	4.46	30717700	10163	51.47	3060	3060	2940	3785	2045	2915	3022.50	0.23	2190	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	210	-1.20	3.49	12	0.15	-2537.00	872.00	10160	20230209	-70.03	2870	20231011	6.10	10160	-70.03	20230209	2870	6.10	20231011	10160	-70.03	20230209	2870	6.10	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
100	20231012	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	125	2	4.29	27904660	9239	46.79	3060	3060	2940	3785	2045	2915	3020.31	0.23	1572	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	210	-1.20	3.49	12	0.13	-2537.00	872.00	10160	20230209	-70.08	2870	20231011	5.92	10160	-70.08	20230209	2870	5.92	20231011	10160	-70.08	20230209	2870	5.92	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
101	20231012	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	125	2	4.29	11850560	3943	19.97	3060	3060	2940	3785	2045	2915	3005.47	0.23	1052	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	210	-1.20	3.49	12	0.06	-2537.00	872.00	10160	20230209	-70.08	2870	20231011	5.92	10160	-70.08	20230209	2870	5.92	20231011	10160	-70.08	20230209	2870	5.92	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
102	20231012	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	115	2	3.95	9265645	3090	15.65	3060	3060	2940	3785	2045	2915	2998.59	0.23	936	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	209	-1.19	3.47	12	0.04	-2537.00	872.00	10160	20230209	-70.18	2870	20231011	5.57	10160	-70.18	20230209	2870	5.57	20231011	10160	-70.18	20230209	2870	5.57	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
103	20231012	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	95	2	3.26	7390670	2467	12.49	3060	3060	2940	3785	2045	2915	2995.81	0.23	630	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	208	-1.19	3.45	12	0.04	-2537.00	872.00	10160	20230209	-70.37	2870	20231011	4.88	10160	-70.37	20230209	2870	4.88	20231011	10160	-70.37	20230209	2870	4.88	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
104	20231012	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	65	2	2.23	6220455	2076	10.51	3060	3060	2940	3785	2045	2915	2996.37	0.23	521	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	206	-1.17	3.42	12	0.03	-2537.00	872.00	10160	20230209	-70.67	2870	20231011	3.83	10160	-70.67	20230209	2870	3.83	20231011	10160	-70.67	20230209	2870	3.83	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
105	20231012	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	60	2	2.06	4006935	1334	6.76	3060	3060	2940	3785	2045	2915	3003.70	0.23	238	3031	2972	2921	2862	2811	2947	2837	35	870	500	1740	5	1	6908282	206	-1.17	3.41	12	0.02	-2537.00	872.00	10160	20230209	-70.72	2870	20231011	3.66	10160	-70.72	20230209	2870	3.66	20231011	10160	-70.72	20230209	2870	3.66	20231011	0.17	N	321820	500	34 억	16196	N	N	N	N
106	20231011	160938	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2915	40	2	1.39	56926820	19594	64.42	2930	2980	2870	3735	2015	2875	2905.32	0.18	3954	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	201	-1.15	3.34	12	0.28	-2537.00	872.00	10160	20230209	-71.31	2870	20231011	1.57	10160	-71.31	20230209	2870	1.57	20231011	10160	-71.31	20230209	2870	1.57	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
107	20231011	150944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2945	70	2	2.43	53920650	18563	61.03	2930	2980	2870	3735	2015	2875	2904.74	0.18	3951	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	203	-1.16	3.38	12	0.27	-2537.00	872.00	10160	20230209	-71.01	2870	20231011	2.61	10160	-71.01	20230209	2870	2.61	20231011	10160	-71.01	20230209	2870	2.61	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
108	20231011	140947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2940	65	2	2.26	52126795	17952	59.02	2930	2980	2870	3735	2015	2875	2903.68	0.18	3754	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	203	-1.16	3.37	12	0.26	-2537.00	872.00	10160	20230209	-71.06	2870	20231011	2.44	10160	-71.06	20230209	2870	2.44	20231011	10160	-71.06	20230209	2870	2.44	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
109	20231011	130934	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2930	55	2	1.91	49599725	17092	56.20	2930	2980	2870	3735	2015	2875	2901.93	0.18	3659	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	202	-1.15	3.36	12	0.25	-2537.00	872.00	10160	20230209	-71.16	2870	20231011	2.09	10160	-71.16	20230209	2870	2.09	20231011	10160	-71.16	20230209	2870	2.09	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
110	20231011	120954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2920	45	2	1.57	47535960	16386	53.87	2930	2980	2870	3735	2015	2875	2901.02	0.18	3359	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	202	-1.15	3.35	12	0.24	-2537.00	872.00	10160	20230209	-71.26	2870	20231011	1.74	10160	-71.26	20230209	2870	1.74	20231011	10160	-71.26	20230209	2870	1.74	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
111	20231011	110948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2910	35	2	1.22	46341565	15976	52.53	2930	2980	2870	3735	2015	2875	2900.70	0.18	3161	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	201	-1.15	3.34	12	0.23	-2537.00	872.00	10160	20230209	-71.36	2870	20231011	1.39	10160	-71.36	20230209	2870	1.39	20231011	10160	-71.36	20230209	2870	1.39	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
112	20231011	100941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2950	75	2	2.61	43419340	14973	49.23	2930	2980	2870	3735	2015	2875	2899.85	0.18	2741	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	204	-1.16	3.38	12	0.22	-2537.00	872.00	10160	20230209	-70.96	2870	20231011	2.79	10160	-70.96	20230209	2870	2.79	20231011	10160	-70.96	20230209	2870	2.79	20231011	0.17	N	321820	500	34 억	12242	N	N	N	N
113	20231011	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	65	2	2.26	7256225	2478	8.15	2930	2980	2900	3735	2015	2875	2928.32	0.18	513	3455	3165	3020	2730	2585	3092	2657	35	860	500	1720	5	1	6908282	203	-1.16	3.37	12	0.04	-2537.00	872.00	10160	20230209	-71.06	2875	20231010	2.26	10160	-71.06	20230209	2875	2.26	20231010	10160	-71.06	20230209	2875	2.26	20231010	0.17	N	321820	500	34 억	12242	N	N	N	N
114	20231010	161549	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2875	-255	5	-8.15	92766125	30414	457.28	3145	3310	2875	4065	2195	3130	3050.10	0.23	-3596	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	199	-1.13	3.30	12	0.44	-2537.00	872.00	10160	20230209	-71.70	2875	20231010	0.00	10160	-71.70	20230209	2875	0.00	20231010	10160	-71.70	20230209	2875	0.00	20231010	0.17	N	321820	500	34 억	15838	N	N	N	N
115	20231010	150930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	-240	5	-7.67	88629380	28978	435.69	3145	3310	2885	4065	2195	3130	3058.50	0.23	-3400	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	200	-1.14	3.31	12	0.42	-2537.00	872.00	10160	20230209	-71.56	2885	20231010	0.17	10160	-71.56	20230209	2885	0.17	20231010	10160	-71.56	20230209	2885	0.17	20231010	0.17	N	321820	500	34 억	15838	N	N	N	N
116	20231010	140937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2905	-225	5	-7.19	75992975	24605	369.94	3145	3310	2900	4065	2195	3130	3088.51	0.23	-2852	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	201	-1.15	3.33	12	0.36	-2537.00	872.00	10160	20230209	-71.41	2900	20231010	0.17	10160	-71.41	20230209	2900	0.17	20231010	10160	-71.41	20230209	2900	0.17	20231010	0.17	N	321820	500	34 억	15838	N	N	N	N
117	20231010	130930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2975	-155	5	-4.95	69009190	22209	333.92	3145	3310	2905	4065	2195	3130	3107.26	0.23	-3115	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	206	-1.17	3.41	12	0.32	-2537.00	872.00	10160	20230209	-70.72	2905	20231010	2.41	10160	-70.72	20230209	2905	2.41	20231010	10160	-70.72	20230209	2905	2.41	20231010	0.17	N	321820	500	34 억	15838	N	N	N	N
118	20231010	120927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3085	-45	5	-1.44	62368120	19969	300.24	3145	3310	3040	4065	2195	3130	3123.25	0.23	-3476	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	213	-1.22	3.54	12	0.29	-2537.00	872.00	10160	20230209	-69.64	3040	20231010	1.48	10160	-69.64	20230209	3040	1.48	20231010	10160	-69.64	20230209	3040	1.48	20231010	0.17	N	321820	500	34 억	15838	N	N	N	N
119	20231010	110909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3085	-45	5	-1.44	53370150	17043	256.25	3145	3310	3055	4065	2195	3130	3131.50	0.23	-3387	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	213	-1.22	3.54	12	0.25	-2537.00	872.00	10160	20230209	-69.64	3055	20231010	0.98	10160	-69.64	20230209	3055	0.98	20231010	10160	-69.64	20230209	3055	0.98	20231010	0.17	N	321820	500	34 억	15838	N	N	N	N
120	20231010	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	-5	5	-0.16	46681255	14877	223.68	3145	3310	3115	4065	2195	3130	3137.82	0.23	-2948	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	216	-1.23	3.58	12	0.22	-2537.00	872.00	10160	20230209	-69.24	3090	20231006	1.13	10160	-69.24	20230209	3090	1.13	20231006	10160	-69.24	20230209	3090	1.13	20231006	0.17	N	321820	500	34 억	15838	N	N	N	N
121	20231010	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	15	2	0.48	10560920	3349	50.35	3145	3310	3145	4065	2195	3130	3153.48	0.23	-279	3196	3162	3126	3092	3056	3180	3110	35	935	500	1870	5	1	6908282	217	-1.24	3.61	12	0.05	-2537.00	872.00	10160	20230209	-69.05	3090	20231006	1.78	10160	-69.05	20230209	3090	1.78	20231006	10160	-69.05	20230209	3090	1.78	20231006	0.17	N	321820	500	34 억	15838	N	N	N	N
122	20231006	160923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3130	25	2	0.81	20830465	6649	27.65	3105	3160	3090	4035	2175	3105	3132.88	0.23	168	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	216	-1.23	3.59	12	0.10	-2537.00	872.00	10160	20230209	-69.19	3090	20231006	1.29	10160	-69.19	20230209	3090	1.29	20231006	10160	-69.19	20230209	3090	1.29	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
123	20231006	150908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3155	50	2	1.61	18490075	5902	24.54	3105	3160	3090	4035	2175	3105	3132.86	0.23	171	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	218	-1.24	3.62	12	0.09	-2537.00	872.00	10160	20230209	-68.95	3090	20231006	2.10	10160	-68.95	20230209	3090	2.10	20231006	10160	-68.95	20230209	3090	2.10	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
124	20231006	140912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3155	50	2	1.61	15725430	5025	20.89	3105	3160	3090	4035	2175	3105	3129.45	0.23	47	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	218	-1.24	3.62	12	0.07	-2537.00	872.00	10160	20230209	-68.95	3090	20231006	2.10	10160	-68.95	20230209	3090	2.10	20231006	10160	-68.95	20230209	3090	2.10	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
125	20231006	130901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3150	45	2	1.45	13822765	4422	18.39	3105	3155	3090	4035	2175	3105	3125.92	0.23	52	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	218	-1.24	3.61	12	0.06	-2537.00	872.00	10160	20230209	-69.00	3090	20231006	1.94	10160	-69.00	20230209	3090	1.94	20231006	10160	-69.00	20230209	3090	1.94	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
126	20231006	120900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3155	50	2	1.61	13077810	4185	17.40	3105	3155	3090	4035	2175	3105	3124.94	0.23	-53	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	218	-1.24	3.62	12	0.06	-2537.00	872.00	10160	20230209	-68.95	3090	20231006	2.10	10160	-68.95	20230209	3090	2.10	20231006	10160	-68.95	20230209	3090	2.10	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
127	20231006	110852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3150	45	2	1.45	12740420	4078	16.96	3105	3150	3090	4035	2175	3105	3124.20	0.23	-54	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	218	-1.24	3.61	12	0.06	-2537.00	872.00	10160	20230209	-69.00	3090	20231006	1.94	10160	-69.00	20230209	3090	1.94	20231006	10160	-69.00	20230209	3090	1.94	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
128	20231006	100859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3135	30	2	0.97	11694150	3743	15.56	3105	3140	3090	4035	2175	3105	3124.29	0.23	-131	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	217	-1.24	3.60	12	0.05	-2537.00	872.00	10160	20230209	-69.14	3090	20231006	1.46	10160	-69.14	20230209	3090	1.46	20231006	10160	-69.14	20230209	3090	1.46	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N
129	20231006	090851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3140	35	2	1.13	3856345	1242	5.16	3105	3140	3090	4035	2175	3105	3104.95	0.23	-137	3325	3215	3160	3050	2995	3187	3022	35	930	500	1860	5	1	6908282	217	-1.24	3.60	12	0.02	-2537.00	872.00	10160	20230209	-69.09	3090	20231006	1.62	10160	-69.09	20230209	3090	1.62	20231006	10160	-69.09	20230209	3090	1.62	20231006	0.17	N	321820	500	34 억	15670	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History