KissMeData/030960/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

78 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	20231130	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13820	120	2	0.88	387986650	28220	90.26	13770	13820	13640	17810	9590	13700	13748.40	0.08	8216	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2208	181.84	1.18	06	0.18	76.00	11747.00	43950	20221221	-68.56	13560	20231129	1.92	34300	-59.71	20230110	13560	1.92	20231129	43950	-68.56	20221221	13560	1.92	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
3	20231130	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13800	100	2	0.73	355682660	25881	82.78	13770	13820	13640	17810	9590	13700	13743.00	0.08	7424	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2205	181.58	1.17	06	0.16	76.00	11747.00	43950	20221221	-68.60	13560	20231129	1.77	34300	-59.77	20230110	13560	1.77	20231129	43950	-68.60	20221221	13560	1.77	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
4	20231130	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13790	90	2	0.66	272605910	19851	63.49	13770	13820	13640	17810	9590	13700	13732.60	0.08	4581	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2204	181.45	1.17	06	0.12	76.00	11747.00	43950	20221221	-68.62	13560	20231129	1.70	34300	-59.80	20230110	13560	1.70	20231129	43950	-68.62	20221221	13560	1.70	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
5	20231130	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13740	40	2	0.29	244959280	17841	57.06	13770	13820	13640	17810	9590	13700	13730.13	0.08	3711	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2196	180.79	1.17	06	0.11	76.00	11747.00	43950	20221221	-68.74	13560	20231129	1.33	34300	-59.94	20230110	13560	1.33	20231129	43950	-68.74	20221221	13560	1.33	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
6	20231130	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13710	10	2	0.07	202878920	14786	47.29	13770	13820	13640	17810	9590	13700	13721.01	0.08	2589	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2191	180.39	1.17	06	0.09	76.00	11747.00	43950	20221221	-68.81	13560	20231129	1.11	34300	-60.03	20230110	13560	1.11	20231129	43950	-68.81	20221221	13560	1.11	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
7	20231130	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13750	50	2	0.36	167944930	12246	39.17	13770	13820	13640	17810	9590	13700	13714.27	0.08	2503	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2197	180.92	1.17	06	0.08	76.00	11747.00	43950	20221221	-68.71	13560	20231129	1.40	34300	-59.91	20230110	13560	1.40	20231129	43950	-68.71	20221221	13560	1.40	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
8	20231130	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13700	0	3	0.00	93173790	6794	21.73	13770	13820	13640	17810	9590	13700	13714.13	0.08	-294	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2189	180.26	1.17	06	0.04	76.00	11747.00	43950	20221221	-68.83	13560	20231129	1.03	34300	-60.06	20230110	13560	1.03	20231129	43950	-68.83	20221221	13560	1.03	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
9	20231130	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13810	110	2	0.80	12442380	903	2.89	13770	13820	13720	17810	9590	13700	13778.94	0.08	-12	13993	13846	13703	13556	13413	13920	13630	80	4110	500	8490	10	1	15980000	2207	181.71	1.18	06	0.01	76.00	11747.00	43950	20221221	-68.58	13560	20231129	1.84	34300	-59.74	20230110	13560	1.84	20231129	43950	-68.58	20221221	13560	1.84	20231129	1.72	N	030960	500	79 억	13470	N	N	N	N
10	20231129	160415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13700	50	2	0.37	419243690	30668	49.53	13690	13850	13560	17740	9560	13650	13670.37	0.09	-1083	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2189	180.26	1.17	06	0.19	76.00	11747.00	43950	20221221	-68.83	13560	20231129	1.03	34300	-60.06	20230110	13560	1.03	20231129	43950	-68.83	20221221	13560	1.03	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
11	20231129	150417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13670	20	2	0.15	378071750	27658	44.67	13690	13850	13560	17740	9560	13650	13669.53	0.09	-1537	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2184	179.87	1.16	06	0.17	76.00	11747.00	43950	20221221	-68.90	13560	20231129	0.81	34300	-60.15	20230110	13560	0.81	20231129	43950	-68.90	20221221	13560	0.81	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
12	20231129	140416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13650	0	3	0.00	310393880	22694	36.65	13690	13850	13560	17740	9560	13650	13677.35	0.09	-1791	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2181	179.61	1.16	06	0.14	76.00	11747.00	43950	20221221	-68.94	13560	20231129	0.66	34300	-60.20	20230110	13560	0.66	20231129	43950	-68.94	20221221	13560	0.66	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
13	20231129	130418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13680	30	2	0.22	271082700	19814	32.00	13690	13850	13560	17740	9560	13650	13681.37	0.09	-2006	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2186	180.00	1.16	06	0.12	76.00	11747.00	43950	20221221	-68.87	13560	20231129	0.88	34300	-60.12	20230110	13560	0.88	20231129	43950	-68.87	20221221	13560	0.88	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
14	20231129	120418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13680	30	2	0.22	218678550	15979	25.81	13690	13850	13560	17740	9560	13650	13685.37	0.09	-1129	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2186	180.00	1.16	06	0.10	76.00	11747.00	43950	20221221	-68.87	13560	20231129	0.88	34300	-60.12	20230110	13560	0.88	20231129	43950	-68.87	20221221	13560	0.88	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
15	20231129	110417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13700	50	2	0.37	187218590	13681	22.09	13690	13850	13560	17740	9560	13650	13684.57	0.09	-1007	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2189	180.26	1.17	06	0.09	76.00	11747.00	43950	20221221	-68.83	13560	20231129	1.03	34300	-60.06	20230110	13560	1.03	20231129	43950	-68.83	20221221	13560	1.03	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
16	20231129	100414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13770	120	2	0.88	160461060	11728	18.94	13690	13850	13560	17740	9560	13650	13681.88	0.09	-584	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2200	181.18	1.17	06	0.07	76.00	11747.00	43950	20221221	-68.67	13560	20231129	1.55	34300	-59.85	20230110	13560	1.55	20231129	43950	-68.67	20221221	13560	1.55	20231129	1.78	N	030960	500	79 억	14728	N	N	N	N
17	20231129	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13710	60	2	0.44	13616630	994	1.61	13690	13730	13690	17740	9560	13650	13698.82	0.09	-86	14110	13880	13760	13530	13410	13820	13470	80	4090	500	8460	10	1	15980000	2191	180.39	1.17	06	0.01	76.00	11747.00	43950	20221221	-68.81	13640	20231128	0.51	34300	-60.03	20230110	13640	0.51	20231128	43950	-68.81	20221221	13640	0.51	20231128	1.78	N	030960	500	79 억	14728	N	N	N	N
18	20231128	160416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13650	-270	5	-1.94	846760610	61666	86.47	13920	13990	13640	18090	9750	13920	13731.73	0.16	-11273	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2181	179.61	1.16	06	0.39	76.00	11747.00	43950	20221221	-68.94	13640	20231128	0.07	34300	-60.20	20230110	13640	0.07	20231128	43950	-68.94	20221221	13640	0.07	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
19	20231128	150351	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13650	-270	5	-1.94	749487190	54539	76.47	13920	13990	13640	18090	9750	13920	13742.22	0.16	-9736	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2181	179.61	1.16	06	0.34	76.00	11747.00	43950	20221221	-68.94	13640	20231128	0.07	34300	-60.20	20230110	13640	0.07	20231128	43950	-68.94	20221221	13640	0.07	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
20	20231128	140414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13770	-150	5	-1.08	498928060	36249	50.83	13920	13990	13700	18090	9750	13920	13763.91	0.16	-4048	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2200	181.18	1.17	06	0.23	76.00	11747.00	43950	20221221	-68.67	13700	20231128	0.51	34300	-59.85	20230110	13700	0.51	20231128	43950	-68.67	20221221	13700	0.51	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
21	20231128	130413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13750	-170	5	-1.22	430714450	31295	43.88	13920	13990	13700	18090	9750	13920	13763.04	0.16	-3733	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2197	180.92	1.17	06	0.20	76.00	11747.00	43950	20221221	-68.71	13700	20231128	0.36	34300	-59.91	20230110	13700	0.36	20231128	43950	-68.71	20221221	13700	0.36	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
22	20231128	120413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13790	-130	5	-0.93	382741040	27807	38.99	13920	13990	13700	18090	9750	13920	13764.20	0.16	-3463	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2204	181.45	1.17	06	0.17	76.00	11747.00	43950	20221221	-68.62	13700	20231128	0.66	34300	-59.80	20230110	13700	0.66	20231128	43950	-68.62	20221221	13700	0.66	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
23	20231128	110413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13760	-160	5	-1.15	334279800	24289	34.06	13920	13990	13700	18090	9750	13920	13762.60	0.16	-2674	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2199	181.05	1.17	06	0.15	76.00	11747.00	43950	20221221	-68.69	13700	20231128	0.44	34300	-59.88	20230110	13700	0.44	20231128	43950	-68.69	20221221	13700	0.44	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
24	20231128	100414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13770	-150	5	-1.08	268670050	19522	27.37	13920	13990	13700	18090	9750	13920	13762.42	0.16	-2261	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2200	181.18	1.17	06	0.12	76.00	11747.00	43950	20221221	-68.67	13700	20231128	0.51	34300	-59.85	20230110	13700	0.51	20231128	43950	-68.67	20221221	13700	0.51	20231128	1.78	N	030960	500	79 억	26099	N	N	N	N
25	20231128	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	13980	60	2	0.43	25980840	1869	2.62	13920	13990	13850	18090	9750	13920	13900.93	0.16	14	14540	14230	14020	13710	13500	14125	13605	80	4170	500	8630	10	1	15980000	2234	183.95	1.19	06	0.01	76.00	11747.00	43950	20221221	-68.19	13810	20231127	1.23	34300	-59.24	20230110	13810	1.23	20231127	43950	-68.19	20221221	13810	1.23	20231127	1.78	N	030960	500	79 억	26099	N	N	N	N
26	20231127	160414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13920	-360	5	-2.52	996542260	71024	172.06	14270	14330	13810	18560	10000	14280	14031.20	0.22	-9744	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2224	183.16	1.18	06	0.44	76.00	11747.00	43950	20221221	-68.33	13810	20231127	0.80	34300	-59.42	20230110	13810	0.80	20231127	43950	-68.33	20221221	13810	0.80	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
27	20231127	150412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13970	-310	5	-2.17	908481230	64682	156.69	14270	14330	13810	18560	10000	14280	14045.35	0.22	-9255	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2232	183.82	1.19	06	0.40	76.00	11747.00	43950	20221221	-68.21	13810	20231127	1.16	34300	-59.27	20230110	13810	1.16	20231127	43950	-68.21	20221221	13810	1.16	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
28	20231127	140415	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	13880	-400	5	-2.80	841356470	59856	145.00	14270	14330	13810	18560	10000	14280	14056.34	0.22	-7490	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2218	182.63	1.18	06	0.37	76.00	11747.00	43950	20221221	-68.42	13810	20231127	0.51	34300	-59.53	20230110	13810	0.51	20231127	43950	-68.42	20221221	13810	0.51	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
29	20231127	130414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14000	-280	5	-1.96	621120030	44027	106.66	14270	14330	13990	18560	10000	14280	14107.71	0.22	-4456	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2237	184.21	1.19	06	0.28	76.00	11747.00	43950	20221221	-68.15	13990	20231127	0.07	34300	-59.18	20230110	13990	0.07	20231127	43950	-68.15	20221221	13990	0.07	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
30	20231127	120414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14060	-220	5	-1.54	461915940	32673	79.15	14270	14330	14030	18560	10000	14280	14137.54	0.22	-3433	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2247	185.00	1.20	06	0.20	76.00	11747.00	43950	20221221	-68.01	14030	20231127	0.21	34300	-59.01	20230110	14030	0.21	20231127	43950	-68.01	20221221	14030	0.21	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
31	20231127	110409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14050	-230	5	-1.61	354750420	25044	60.67	14270	14330	14050	18560	10000	14280	14165.09	0.22	-2677	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2245	184.87	1.20	06	0.16	76.00	11747.00	43950	20221221	-68.03	14050	20231127	0.00	34300	-59.04	20230110	14050	0.00	20231127	43950	-68.03	20221221	14050	0.00	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
32	20231127	100408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14170	-110	5	-0.77	171471210	12045	29.18	14270	14330	14170	18560	10000	14280	14235.88	0.22	-2623	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2264	186.45	1.21	06	0.08	76.00	11747.00	43950	20221221	-67.76	14170	20231127	0.00	34300	-58.69	20230110	14170	0.00	20231127	43950	-67.76	20221221	14170	0.00	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
33	20231127	090409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14270	-10	5	-0.07	16520010	1158	2.81	14270	14270	14240	18560	10000	14280	14265.98	0.22	-111	14460	14370	14310	14220	14160	14340	14190	80	4280	500	8850	10	1	15980000	2280	187.76	1.21	06	0.01	76.00	11747.00	43950	20221221	-67.53	14240	20231127	0.21	34300	-58.40	20230110	14240	0.21	20231127	43950	-67.53	20221221	14240	0.21	20231127	1.79	N	030960	500	79 억	35851	N	N	N	N
34	20231124	160405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14280	-60	5	-0.42	579892480	40568	89.71	14400	14400	14250	18640	10040	14340	14294.33	0.32	-15615	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2282	187.89	1.22	06	0.25	76.00	11747.00	45800	20221122	-68.82	14250	20231124	0.21	34300	-58.37	20230110	14250	0.21	20231124	43950	-67.51	20221221	14250	0.21	20231124	1.81	N	030960	500	79 억	51760	N	N	N	N
35	20231124	150410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14280	-60	5	-0.42	549854440	38465	85.06	14400	14400	14250	18640	10040	14340	14294.93	0.32	-15233	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2282	187.89	1.22	06	0.24	76.00	11747.00	45800	20221122	-68.82	14250	20231124	0.21	34300	-58.37	20230110	14250	0.21	20231124	43950	-67.51	20221221	14250	0.21	20231124	1.81	N	030960	500	79 억	51760	N	N	N	N
36	20231124	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14280	-60	5	-0.42	433453940	30306	67.02	14400	14400	14270	18640	10040	14340	14302.58	0.32	-11433	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2282	187.89	1.22	06	0.19	76.00	11747.00	45800	20221122	-68.82	14250	20231120	0.21	34300	-58.37	20230110	14250	0.21	20231120	43950	-67.51	20221221	14250	0.21	20231120	1.81	N	030960	500	79 억	51760	N	N	N	N
37	20231124	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	0	3	0.00	369767820	25848	57.16	14400	14400	14270	18640	10040	14340	14305.47	0.32	-10045	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2292	188.68	1.22	06	0.16	76.00	11747.00	45800	20221122	-68.69	14250	20231120	0.63	34300	-58.19	20230110	14250	0.63	20231120	43950	-67.37	20221221	14250	0.63	20231120	1.81	N	030960	500	79 억	51760	N	N	N	N
38	20231124	120412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	0	3	0.00	329912190	23063	51.00	14400	14400	14270	18640	10040	14340	14304.83	0.32	-9581	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2292	188.68	1.22	06	0.14	76.00	11747.00	45800	20221122	-68.69	14250	20231120	0.63	34300	-58.19	20230110	14250	0.63	20231120	43950	-67.37	20221221	14250	0.63	20231120	1.81	N	030960	500	79 억	51760	N	N	N	N
39	20231124	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14290	-50	5	-0.35	298651670	20880	46.17	14400	14400	14270	18640	10040	14340	14303.24	0.32	-8732	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2284	188.03	1.22	06	0.13	76.00	11747.00	45800	20221122	-68.80	14250	20231120	0.28	34300	-58.34	20230110	14250	0.28	20231120	43950	-67.49	20221221	14250	0.28	20231120	1.81	N	030960	500	79 억	51760	N	N	N	N
40	20231124	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14300	-40	5	-0.28	218623090	15285	33.80	14400	14400	14270	18640	10040	14340	14303.11	0.32	-8216	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2285	188.16	1.22	06	0.10	76.00	11747.00	45800	20221122	-68.78	14250	20231120	0.35	34300	-58.31	20230110	14250	0.35	20231120	43950	-67.46	20221221	14250	0.35	20231120	1.81	N	030960	500	79 억	51760	N	N	N	N
41	20231124	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	0	3	0.00	33450970	2333	5.16	14400	14400	14300	18640	10040	14340	14338.18	0.32	-929	14700	14520	14420	14240	14140	14470	14190	80	4300	500	8890	10	1	15980000	2292	188.68	1.22	06	0.01	76.00	11747.00	45800	20221122	-68.69	14250	20231120	0.63	34300	-58.19	20230110	14250	0.63	20231120	43950	-67.37	20221221	14250	0.63	20231120	1.81	N	030960	500	79 억	51760	N	N	N	N
42	20231123	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	-110	5	-0.76	633938360	44119	68.96	14600	14600	14320	18780	10120	14450	14369.42	0.36	-4984	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2292	188.68	1.22	06	0.28	76.00	11747.00	45800	20221122	-68.69	14250	20231120	0.63	34300	-58.19	20230110	14250	0.63	20231120	43950	-67.37	20221221	14250	0.63	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
43	20231123	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14360	-90	5	-0.62	488305510	33966	53.09	14600	14600	14320	18780	10120	14450	14376.30	0.36	-2326	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2295	188.95	1.22	06	0.21	76.00	11747.00	45800	20221122	-68.65	14250	20231120	0.77	34300	-58.13	20230110	14250	0.77	20231120	43950	-67.33	20221221	14250	0.77	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
44	20231123	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14390	-60	5	-0.42	386241530	26864	41.99	14600	14600	14320	18780	10120	14450	14377.66	0.36	-754	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2300	189.34	1.22	06	0.17	76.00	11747.00	45800	20221122	-68.58	14250	20231120	0.98	34300	-58.05	20230110	14250	0.98	20231120	43950	-67.26	20221221	14250	0.98	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
45	20231123	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	-50	5	-0.35	353069810	24560	38.39	14600	14600	14320	18780	10120	14450	14375.80	0.36	-214	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2301	189.47	1.23	06	0.15	76.00	11747.00	45800	20221122	-68.56	14250	20231120	1.05	34300	-58.02	20230110	14250	1.05	20231120	43950	-67.24	20221221	14250	1.05	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
46	20231123	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14430	-20	5	-0.14	341733730	23773	37.16	14600	14600	14320	18780	10120	14450	14374.86	0.36	91	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2306	189.87	1.23	06	0.15	76.00	11747.00	45800	20221122	-68.49	14250	20231120	1.26	34300	-57.93	20230110	14250	1.26	20231120	43950	-67.17	20221221	14250	1.26	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
47	20231123	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	-50	5	-0.35	270373310	18813	29.40	14600	14600	14320	18780	10120	14450	14371.62	0.36	-219	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2301	189.47	1.23	06	0.12	76.00	11747.00	45800	20221122	-68.56	14250	20231120	1.05	34300	-58.02	20230110	14250	1.05	20231120	43950	-67.24	20221221	14250	1.05	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
48	20231123	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	-50	5	-0.35	231971400	16143	25.23	14600	14600	14320	18780	10120	14450	14369.78	0.36	-178	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2301	189.47	1.23	06	0.10	76.00	11747.00	45800	20221122	-68.56	14250	20231120	1.05	34300	-58.02	20230110	14250	1.05	20231120	43950	-67.24	20221221	14250	1.05	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
49	20231123	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	0	3	0.00	74556110	5179	8.09	14600	14600	14320	18780	10120	14450	14395.84	0.36	-1258	14916	14682	14556	14322	14196	14620	14260	80	4330	500	8950	10	1	15980000	2309	190.13	1.23	06	0.03	76.00	11747.00	45800	20221122	-68.45	14250	20231120	1.40	34300	-57.87	20230110	14250	1.40	20231120	43950	-67.12	20221221	14250	1.40	20231120	1.82	N	030960	500	79 억	56743	N	N	N	N
50	20231122	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	-60	5	-0.41	920292470	63093	157.40	14500	14790	14430	18860	10160	14510	14586.51	0.38	-4147	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2309	190.13	1.23	06	0.39	76.00	11747.00	45800	20221122	-68.45	14250	20231120	1.40	34300	-57.87	20230110	14250	1.40	20231120	45800	-68.45	20221122	14250	1.40	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
51	20231122	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	-60	5	-0.41	851179510	58310	145.47	14500	14790	14430	18860	10160	14510	14597.52	0.38	-3104	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2309	190.13	1.23	06	0.36	76.00	11747.00	45800	20221122	-68.45	14250	20231120	1.40	34300	-57.87	20230110	14250	1.40	20231120	45800	-68.45	20221122	14250	1.40	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
52	20231122	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	-10	5	-0.07	700642540	47908	119.52	14500	14790	14440	18860	10160	14510	14624.81	0.38	4321	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2317	190.79	1.23	06	0.30	76.00	11747.00	45800	20221122	-68.34	14250	20231120	1.75	34300	-57.73	20230110	14250	1.75	20231120	45800	-68.34	20221122	14250	1.75	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
53	20231122	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14520	10	2	0.07	652280310	44579	111.21	14500	14790	14440	18860	10160	14510	14632.07	0.38	4829	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2320	191.05	1.24	06	0.28	76.00	11747.00	45800	20221122	-68.30	14250	20231120	1.89	34300	-57.67	20230110	14250	1.89	20231120	45800	-68.30	20221122	14250	1.89	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
54	20231122	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14530	20	2	0.14	603543850	41221	102.83	14500	14790	14440	18860	10160	14510	14641.74	0.38	4768	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2322	191.18	1.24	06	0.26	76.00	11747.00	45800	20221122	-68.28	14250	20231120	1.96	34300	-57.64	20230110	14250	1.96	20231120	45800	-68.28	20221122	14250	1.96	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
55	20231122	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14520	10	2	0.07	534655900	36484	91.02	14500	14790	14440	18860	10160	14510	14654.63	0.38	4322	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2320	191.05	1.24	06	0.23	76.00	11747.00	45800	20221122	-68.30	14250	20231120	1.89	34300	-57.67	20230110	14250	1.89	20231120	45800	-68.30	20221122	14250	1.89	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
56	20231122	100419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14720	210	2	1.45	402356670	27461	68.51	14500	14790	14440	18860	10160	14510	14652.05	0.38	4913	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2352	193.68	1.25	06	0.17	76.00	11747.00	45800	20221122	-67.86	14250	20231120	3.30	34300	-57.08	20230110	14250	3.30	20231120	45800	-67.86	20221122	14250	3.30	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
57	20231122	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14550	40	2	0.28	37461720	2584	6.45	14500	14570	14440	18860	10160	14510	14497.45	0.38	-292	14616	14562	14456	14402	14296	14590	14430	80	4350	500	8990	10	1	15980000	2325	191.45	1.24	06	0.02	76.00	11747.00	45800	20221122	-68.23	14250	20231120	2.11	34300	-57.58	20230110	14250	2.11	20231120	45800	-68.23	20221122	14250	2.11	20231120	1.82	N	030960	500	79 억	60809	N	N	N	N
58	20231121	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14510	60	2	0.42	558567200	38707	75.97	14350	14510	14350	18780	10120	14450	14430.65	0.32	9085	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2319	190.92	1.24	06	0.24	76.00	11747.00	45800	20221122	-68.32	14250	20231120	1.82	34300	-57.70	20230110	14250	1.82	20231120	45800	-68.32	20221122	14250	1.82	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
59	20231121	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14490	40	2	0.28	491525400	34079	66.89	14350	14510	14350	18780	10120	14450	14423.12	0.32	6947	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2316	190.66	1.23	06	0.21	76.00	11747.00	45800	20221122	-68.36	14250	20231120	1.68	34300	-57.76	20230110	14250	1.68	20231120	45800	-68.36	20221122	14250	1.68	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
60	20231121	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	0	3	0.00	453648090	31462	61.75	14350	14510	14350	18780	10120	14450	14418.92	0.32	6276	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2309	190.13	1.23	06	0.20	76.00	11747.00	45800	20221122	-68.45	14250	20231120	1.40	34300	-57.87	20230110	14250	1.40	20231120	45800	-68.45	20221122	14250	1.40	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
61	20231121	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14490	40	2	0.28	420235440	29149	57.21	14350	14510	14350	18780	10120	14450	14416.80	0.32	5588	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2316	190.66	1.23	06	0.18	76.00	11747.00	45800	20221122	-68.36	14250	20231120	1.68	34300	-57.76	20230110	14250	1.68	20231120	45800	-68.36	20221122	14250	1.68	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
62	20231121	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14460	10	2	0.07	342714270	23787	46.69	14350	14510	14350	18780	10120	14450	14407.63	0.32	3297	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2311	190.26	1.23	06	0.15	76.00	11747.00	45800	20221122	-68.43	14250	20231120	1.47	34300	-57.84	20230110	14250	1.47	20231120	45800	-68.43	20221122	14250	1.47	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
63	20231121	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14410	-40	5	-0.28	257685950	17892	35.12	14350	14510	14350	18780	10120	14450	14402.30	0.32	3107	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2303	189.61	1.23	06	0.11	76.00	11747.00	45800	20221122	-68.54	14250	20231120	1.12	34300	-57.99	20230110	14250	1.12	20231120	45800	-68.54	20221122	14250	1.12	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
64	20231121	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14440	-10	5	-0.07	180292420	12517	24.57	14350	14510	14350	18780	10120	14450	14403.80	0.32	2450	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2308	190.00	1.23	06	0.08	76.00	11747.00	45800	20221122	-68.47	14250	20231120	1.33	34300	-57.90	20230110	14250	1.33	20231120	45800	-68.47	20221122	14250	1.33	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
65	20231121	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	50	2	0.35	57860430	4021	7.89	14350	14510	14350	18780	10120	14450	14389.56	0.32	1542	14636	14542	14396	14302	14156	14470	14230	80	4330	500	8950	10	1	15980000	2317	190.79	1.23	06	0.03	76.00	11747.00	45800	20221122	-68.34	14250	20231120	1.75	34300	-57.73	20230110	14250	1.75	20231120	45800	-68.34	20221122	14250	1.75	20231120	1.81	N	030960	500	79 억	51624	N	N	N	N
66	20231120	160352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14450	-10	5	-0.07	712079010	49641	62.83	14480	14490	14250	18790	10130	14460	14344.49	0.30	4036	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2309	190.13	1.23	06	0.31	76.00	11747.00	45800	20221122	-68.45	14250	20231120	1.40	34300	-57.87	20230110	14250	1.40	20231120	45800	-68.45	20221122	14250	1.40	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
67	20231120	150355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14430	-30	5	-0.21	651091450	45422	57.49	14480	14480	14250	18790	10130	14460	14334.28	0.30	3243	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2306	189.87	1.23	06	0.28	76.00	11747.00	45800	20221122	-68.49	14250	20231120	1.26	34300	-57.93	20230110	14250	1.26	20231120	45800	-68.49	20221122	14250	1.26	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
68	20231120	140355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14370	-90	5	-0.62	540142160	37702	47.72	14480	14480	14250	18790	10130	14460	14326.62	0.30	739	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2296	189.08	1.22	06	0.24	76.00	11747.00	45800	20221122	-68.62	14250	20231120	0.84	34300	-58.10	20230110	14250	0.84	20231120	45800	-68.62	20221122	14250	0.84	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
69	20231120	130353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14370	-90	5	-0.62	516441120	36053	45.63	14480	14480	14250	18790	10130	14460	14324.50	0.30	790	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2296	189.08	1.22	06	0.23	76.00	11747.00	45800	20221122	-68.62	14250	20231120	0.84	34300	-58.10	20230110	14250	0.84	20231120	45800	-68.62	20221122	14250	0.84	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
70	20231120	120353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14380	-80	5	-0.55	453506130	31665	40.08	14480	14480	14250	18790	10130	14460	14322.00	0.30	820	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2298	189.21	1.22	06	0.20	76.00	11747.00	45800	20221122	-68.60	14250	20231120	0.91	34300	-58.08	20230110	14250	0.91	20231120	45800	-68.60	20221122	14250	0.91	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
71	20231120	110352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14320	-140	5	-0.97	400435310	27962	35.39	14480	14480	14250	18790	10130	14460	14320.70	0.30	570	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2288	188.42	1.22	06	0.17	76.00	11747.00	45800	20221122	-68.73	14250	20231120	0.49	34300	-58.25	20230110	14250	0.49	20231120	45800	-68.73	20221122	14250	0.49	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
72	20231120	100352	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14400	-60	5	-0.41	299396970	20918	26.48	14480	14480	14250	18790	10130	14460	14312.89	0.30	561	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2301	189.47	1.23	06	0.13	76.00	11747.00	45800	20221122	-68.56	14250	20231120	1.05	34300	-58.02	20230110	14250	1.05	20231120	45800	-68.56	20221122	14250	1.05	20231120	1.83	N	030960	500	79 억	47588	N	N	N	N
73	20231120	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14290	-170	5	-1.18	79592500	5548	7.02	14480	14480	14290	18790	10130	14460	14346.16	0.30	-4028	15000	14730	14590	14320	14180	14660	14250	80	4330	500	8960	10	1	15980000	2284	188.03	1.22	06	0.03	76.00	11747.00	45800	20221122	-68.80	14260	20231114	0.21	34300	-58.34	20230110	14260	0.21	20231114	45800	-68.80	20221122	14260	0.21	20231114	1.83	N	030960	500	79 억	47588	N	N	N	N
74	20231117	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14460	-90	5	-0.62	1148884360	78330	210.16	14540	14860	14450	18910	10190	14550	14667.52	0.33	-5608	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2311	190.26	1.23	06	0.49	76.00	11747.00	45800	20221122	-68.43	14260	20231114	1.40	34300	-57.84	20230110	14260	1.40	20231114	45800	-68.43	20221122	14260	1.40	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
75	20231117	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	-50	5	-0.34	1103440900	75192	201.74	14540	14860	14450	18910	10190	14550	14674.98	0.33	-5595	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2317	190.79	1.23	06	0.47	76.00	11747.00	45800	20221122	-68.34	14260	20231114	1.68	34300	-57.73	20230110	14260	1.68	20231114	45800	-68.34	20221122	14260	1.68	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
76	20231117	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14590	40	2	0.27	1037475520	70642	189.54	14540	14860	14460	18910	10190	14550	14686.39	0.33	-5571	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2331	191.97	1.24	06	0.44	76.00	11747.00	45800	20221122	-68.14	14260	20231114	2.31	34300	-57.46	20230110	14260	2.31	20231114	45800	-68.14	20221122	14260	2.31	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
77	20231117	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14680	130	2	0.89	973330100	66240	177.73	14540	14860	14460	18910	10190	14550	14694.00	0.33	-5945	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2346	193.16	1.25	06	0.41	76.00	11747.00	45800	20221122	-67.95	14260	20231114	2.95	34300	-57.20	20230110	14260	2.95	20231114	45800	-67.95	20221122	14260	2.95	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
78	20231117	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14650	100	2	0.69	834768590	56749	152.26	14540	14860	14460	18910	10190	14550	14709.84	0.33	-3573	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2341	192.76	1.25	06	0.36	76.00	11747.00	45800	20221122	-68.01	14260	20231114	2.73	34300	-57.29	20230110	14260	2.73	20231114	45800	-68.01	20221122	14260	2.73	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
79	20231117	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14780	230	2	1.58	798883070	54307	145.71	14540	14860	14460	18910	10190	14550	14710.50	0.33	-2751	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2362	194.47	1.26	06	0.34	76.00	11747.00	45800	20221122	-67.73	14260	20231114	3.65	34300	-56.91	20230110	14260	3.65	20231114	45800	-67.73	20221122	14260	3.65	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
80	20231117	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14760	210	2	1.44	648283720	44082	118.27	14540	14860	14460	18910	10190	14550	14706.32	0.33	-2246	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2359	194.21	1.26	06	0.28	76.00	11747.00	45800	20221122	-67.77	14260	20231114	3.51	34300	-56.97	20230110	14260	3.51	20231114	45800	-67.77	20221122	14260	3.51	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
81	20231117	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	-50	5	-0.34	25165240	1734	4.65	14540	14600	14460	18910	10190	14550	14512.80	0.33	-796	14796	14672	14556	14432	14316	14735	14495	80	4360	500	9020	10	1	15980000	2317	190.79	1.23	06	0.01	76.00	11747.00	45800	20221122	-68.34	14260	20231114	1.68	34300	-57.73	20230110	14260	1.68	20231114	45800	-68.34	20221122	14260	1.68	20231114	1.82	N	030960	500	79 억	53151	N	N	N	N
82	20231116	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14560	90	2	0.62	512907320	35236	85.57	14530	14680	14440	18810	10130	14470	14556.34	0.32	2100	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2327	191.58	1.24	06	0.22	76.00	11747.00	45800	20221122	-68.21	14260	20231114	2.10	34300	-57.55	20230110	14260	2.10	20231114	45800	-68.21	20221122	14260	2.10	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
83	20231116	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14530	60	2	0.41	480011600	32976	80.08	14530	14680	14440	18810	10130	14470	14556.39	0.32	2051	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2322	191.18	1.24	06	0.21	76.00	11747.00	45800	20221122	-68.28	14260	20231114	1.89	34300	-57.64	20230110	14260	1.89	20231114	45800	-68.28	20221122	14260	1.89	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
84	20231116	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14550	80	2	0.55	418545740	28738	69.79	14530	14680	14440	18810	10130	14470	14564.19	0.32	1920	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2325	191.45	1.24	06	0.18	76.00	11747.00	45800	20221122	-68.23	14260	20231114	2.03	34300	-57.58	20230110	14260	2.03	20231114	45800	-68.23	20221122	14260	2.03	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
85	20231116	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14580	110	2	0.76	372251640	25553	62.05	14530	14680	14440	18810	10130	14470	14567.83	0.32	1900	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2330	191.84	1.24	06	0.16	76.00	11747.00	45800	20221122	-68.17	14260	20231114	2.24	34300	-57.49	20230110	14260	2.24	20231114	45800	-68.17	20221122	14260	2.24	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
86	20231116	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14550	80	2	0.55	302280690	20748	50.38	14530	14680	14440	18810	10130	14470	14569.15	0.32	1014	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2325	191.45	1.24	06	0.13	76.00	11747.00	45800	20221122	-68.23	14260	20231114	2.03	34300	-57.58	20230110	14260	2.03	20231114	45800	-68.23	20221122	14260	2.03	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
87	20231116	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14670	200	2	1.38	239300770	16434	39.91	14530	14680	14440	18810	10130	14470	14561.32	0.32	1866	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2344	193.03	1.25	06	0.10	76.00	11747.00	45800	20221122	-67.97	14260	20231114	2.88	34300	-57.23	20230110	14260	2.88	20231114	45800	-67.97	20221122	14260	2.88	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
88	20231116	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14500	30	2	0.21	31703790	2182	5.30	14530	14600	14500	18810	10130	14470	14529.69	0.32	33	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2317	190.79	1.23	06	0.01	76.00	11747.00	45800	20221122	-68.34	14260	20231114	1.68	34300	-57.73	20230110	14260	1.68	20231114	45800	-68.34	20221122	14260	1.68	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
89	20231116	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14470	0	3	0.00	0	0	0.00	0	0	0	18810	10130	14470	0.00	0.32	0	14663	14566	14443	14346	14223	14615	14395	80	4340	500	8970	10	1	15980000	2312	190.39	1.23	06	0.00	76.00	11747.00	45800	20221122	-68.41	14260	20231114	1.47	34300	-57.81	20230110	14260	1.47	20231114	45800	-68.41	20221122	14260	1.47	20231114	1.82	N	030960	500	79 억	50811	N	N	N	N
90	20231115	160338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14470	150	2	1.05	586534160	40711	147.78	14390	14540	14320	18610	10030	14320	14406.67	0.26	8880	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2312	190.39	1.23	06	0.25	76.00	11747.00	45800	20221122	-68.41	14260	20231114	1.47	34300	-57.81	20230110	14260	1.47	20231114	45800	-68.41	20221122	14260	1.47	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
91	20231115	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14470	150	2	1.05	551016590	38256	138.87	14390	14540	14320	18610	10030	14320	14403.40	0.26	8967	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2312	190.39	1.23	06	0.24	76.00	11747.00	45800	20221122	-68.41	14260	20231114	1.47	34300	-57.81	20230110	14260	1.47	20231114	45800	-68.41	20221122	14260	1.47	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
92	20231115	140406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14430	110	2	0.77	438720370	30487	110.66	14390	14480	14320	18610	10030	14320	14390.41	0.26	4404	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2306	189.87	1.23	06	0.19	76.00	11747.00	45800	20221122	-68.49	14260	20231114	1.19	34300	-57.93	20230110	14260	1.19	20231114	45800	-68.49	20221122	14260	1.19	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
93	20231115	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	130	2	0.91	354823910	24665	89.53	14390	14480	14320	18610	10030	14320	14385.73	0.26	4854	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2309	190.13	1.23	06	0.15	76.00	11747.00	45800	20221122	-68.45	14260	20231114	1.33	34300	-57.87	20230110	14260	1.33	20231114	45800	-68.45	20221122	14260	1.33	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
94	20231115	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14420	100	2	0.70	290535500	20204	73.34	14390	14480	14320	18610	10030	14320	14380.10	0.26	2312	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2304	189.74	1.23	06	0.13	76.00	11747.00	45800	20221122	-68.52	14260	20231114	1.12	34300	-57.96	20230110	14260	1.12	20231114	45800	-68.52	20221122	14260	1.12	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
95	20231115	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14370	50	2	0.35	261781550	18209	66.10	14390	14480	14320	18610	10030	14320	14376.49	0.26	2470	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2296	189.08	1.22	06	0.11	76.00	11747.00	45800	20221122	-68.62	14260	20231114	0.77	34300	-58.10	20230110	14260	0.77	20231114	45800	-68.62	20221122	14260	0.77	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
96	20231115	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14360	40	2	0.28	178298230	12400	45.01	14390	14480	14320	18610	10030	14320	14378.89	0.26	2481	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2295	188.95	1.22	06	0.08	76.00	11747.00	45800	20221122	-68.65	14260	20231114	0.70	34300	-58.13	20230110	14260	0.70	20231114	45800	-68.65	20221122	14260	0.70	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
97	20231115	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14470	150	2	1.05	28353610	1968	7.14	14390	14480	14390	18610	10030	14320	14407.32	0.26	1029	14466	14392	14326	14252	14186	14430	14290	80	4290	500	8870	10	1	15980000	2312	190.39	1.23	06	0.01	76.00	11747.00	45800	20221122	-68.41	14260	20231114	1.47	34300	-57.81	20230110	14260	1.47	20231114	45800	-68.41	20221122	14260	1.47	20231114	1.83	N	030960	500	79 억	41931	N	N	N	N
98	20231114	160359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14320	10	2	0.07	390114060	27214	52.63	14310	14400	14260	18600	10020	14310	14335.09	0.27	-741	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2288	188.42	1.22	06	0.17	76.00	11747.00	48000	20221110	-70.17	14260	20231114	0.42	34300	-58.25	20230110	14260	0.42	20231114	45800	-68.73	20221122	14260	0.42	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
99	20231114	150359	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14340	30	2	0.21	350638040	24460	47.30	14310	14400	14260	18600	10020	14310	14335.16	0.27	-287	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2292	188.68	1.22	06	0.15	76.00	11747.00	48000	20221110	-70.12	14260	20231114	0.56	34300	-58.19	20230110	14260	0.56	20231114	45800	-68.69	20221122	14260	0.56	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
100	20231114	140400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14300	-10	5	-0.07	307350400	21438	41.46	14310	14400	14260	18600	10020	14310	14336.71	0.27	-221	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2285	188.16	1.22	06	0.13	76.00	11747.00	48000	20221110	-70.21	14260	20231114	0.28	34300	-58.31	20230110	14260	0.28	20231114	45800	-68.78	20221122	14260	0.28	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
101	20231114	130401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14300	-10	5	-0.07	247806550	17276	33.41	14310	14400	14260	18600	10020	14310	14343.98	0.27	60	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2285	188.16	1.22	06	0.11	76.00	11747.00	48000	20221110	-70.21	14260	20231114	0.28	34300	-58.31	20230110	14260	0.28	20231114	45800	-68.78	20221122	14260	0.28	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
102	20231114	120400	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14330	20	2	0.14	208067830	14501	28.04	14310	14400	14260	18600	10020	14310	14348.52	0.27	541	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2290	188.55	1.22	06	0.09	76.00	11747.00	48000	20221110	-70.15	14260	20231114	0.49	34300	-58.22	20230110	14260	0.49	20231114	45800	-68.71	20221122	14260	0.49	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
103	20231114	110404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14390	80	2	0.56	159764250	11137	21.54	14310	14400	14260	18600	10020	14310	14345.36	0.27	1654	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2300	189.34	1.22	06	0.07	76.00	11747.00	48000	20221110	-70.02	14260	20231114	0.91	34300	-58.05	20230110	14260	0.91	20231114	45800	-68.58	20221122	14260	0.91	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
104	20231114	100401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14360	50	2	0.35	126440530	8820	17.06	14310	14400	14260	18600	10020	14310	14335.66	0.27	1867	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2295	188.95	1.22	06	0.06	76.00	11747.00	48000	20221110	-70.08	14260	20231114	0.70	34300	-58.13	20230110	14260	0.70	20231114	45800	-68.65	20221122	14260	0.70	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
105	20231114	090357	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14360	50	2	0.35	23036890	1610	3.11	14310	14370	14290	18600	10020	14310	14308.63	0.27	-549	14616	14462	14386	14232	14156	14425	14195	80	4290	500	8870	10	1	15980000	2295	188.95	1.22	06	0.01	76.00	11747.00	48000	20221110	-70.08	14290	20231114	0.49	34300	-58.13	20230110	14290	0.49	20231114	45800	-68.65	20221122	14290	0.49	20231114	1.87	N	030960	500	79 억	42672	N	N	N	N
106	20231113	160355	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	14310	-120	5	-0.83	734278810	50927	64.13	14450	14540	14310	18750	10110	14430	14418.57	0.27	-354	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2287	188.29	1.22	06	0.32	76.00	11747.00	50000	20221109	-71.38	14310	20231113	0.00	34300	-58.28	20230110	14310	0.00	20231113	45800	-68.76	20221122	14310	0.00	20231113	1.88	N	030960	500	79 억	42550	N	N	N	N
107	20231113	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14340	-90	5	-0.62	645557670	44746	56.34	14450	14540	14340	18750	10110	14430	14427.16	0.27	-365	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2292	188.68	1.22	06	0.28	76.00	11747.00	50000	20221109	-71.32	14320	20231031	0.14	34300	-58.19	20230110	14320	0.14	20231031	45800	-68.69	20221122	14320	0.14	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
108	20231113	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	20	2	0.14	485130300	33597	42.31	14450	14540	14360	18750	10110	14430	14439.71	0.27	-826	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2309	190.13	1.23	06	0.21	76.00	11747.00	50000	20221109	-71.10	14320	20231031	0.91	34300	-57.87	20230110	14320	0.91	20231031	45800	-68.45	20221122	14320	0.91	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
109	20231113	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14380	-50	5	-0.35	443041580	30680	38.63	14450	14540	14360	18750	10110	14430	14440.75	0.27	-321	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2298	189.21	1.22	06	0.19	76.00	11747.00	50000	20221109	-71.24	14320	20231031	0.42	34300	-58.08	20230110	14320	0.42	20231031	45800	-68.60	20221122	14320	0.42	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
110	20231113	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14410	-20	5	-0.14	394688770	27324	34.41	14450	14540	14360	18750	10110	14430	14444.80	0.27	-224	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2303	189.61	1.23	06	0.17	76.00	11747.00	50000	20221109	-71.18	14320	20231031	0.63	34300	-57.99	20230110	14320	0.63	20231031	45800	-68.54	20221122	14320	0.63	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
111	20231113	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	-30	5	-0.21	284624960	19705	24.81	14450	14540	14380	18750	10110	14430	14444.34	0.27	-976	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2301	189.47	1.23	06	0.12	76.00	11747.00	50000	20221109	-71.20	14320	20231031	0.56	34300	-58.02	20230110	14320	0.56	20231031	45800	-68.56	20221122	14320	0.56	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
112	20231113	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14510	80	2	0.55	213235720	14754	18.58	14450	14540	14400	18750	10110	14430	14452.82	0.27	41	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2319	190.92	1.24	06	0.09	76.00	11747.00	50000	20221109	-70.98	14320	20231031	1.33	34300	-57.70	20230110	14320	1.33	20231031	45800	-68.32	20221122	14320	1.33	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
113	20231113	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14400	-30	5	-0.21	40118940	2782	3.50	14450	14500	14400	18750	10110	14430	14420.72	0.27	551	15070	14750	14550	14230	14030	14650	14130	80	4320	500	8940	10	1	15980000	2301	189.47	1.23	06	0.02	76.00	11747.00	50000	20221109	-71.20	14320	20231031	0.56	34300	-58.02	20230110	14320	0.56	20231031	45800	-68.56	20221122	14320	0.56	20231031	1.88	N	030960	500	79 억	42550	N	N	N	N
114	20231110	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14430	-300	5	-2.04	1145874620	78653	131.69	14850	14870	14350	19140	10320	14730	14568.74	0.42	-24724	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2306	189.87	1.23	06	0.49	76.00	11747.00	50100	20221108	-71.20	14320	20231031	0.77	34300	-57.93	20230110	14320	0.77	20231031	48000	-69.94	20221110	14320	0.77	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
115	20231110	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14440	-290	5	-1.97	1096765900	75248	125.98	14850	14870	14350	19140	10320	14730	14575.35	0.42	-24330	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2308	190.00	1.23	06	0.47	76.00	11747.00	50100	20221108	-71.18	14320	20231031	0.84	34300	-57.90	20230110	14320	0.84	20231031	48000	-69.92	20221110	14320	0.84	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
116	20231110	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14440	-290	5	-1.97	934402520	63982	107.12	14850	14870	14400	19140	10320	14730	14604.15	0.42	-20649	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2308	190.00	1.23	06	0.40	76.00	11747.00	50100	20221108	-71.18	14320	20231031	0.84	34300	-57.90	20230110	14320	0.84	20231031	48000	-69.92	20221110	14320	0.84	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
117	20231110	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14450	-280	5	-1.90	769553440	52557	87.99	14850	14870	14450	19140	10320	14730	14642.26	0.42	-15050	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2309	190.13	1.23	06	0.33	76.00	11747.00	50100	20221108	-71.16	14320	20231031	0.91	34300	-57.87	20230110	14320	0.91	20231031	48000	-69.90	20221110	14320	0.91	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
118	20231110	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14550	-180	5	-1.22	588129020	40035	67.03	14850	14870	14500	19140	10320	14730	14690.37	0.42	-8499	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2325	191.45	1.24	06	0.25	76.00	11747.00	50100	20221108	-70.96	14320	20231031	1.61	34300	-57.58	20230110	14320	1.61	20231031	48000	-69.69	20221110	14320	1.61	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
119	20231110	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14530	-200	5	-1.36	544515830	37040	62.01	14850	14870	14500	19140	10320	14730	14700.75	0.42	-8541	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2322	191.18	1.24	06	0.23	76.00	11747.00	50100	20221108	-71.00	14320	20231031	1.47	34300	-57.64	20230110	14320	1.47	20231031	48000	-69.73	20221110	14320	1.47	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
120	20231110	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14700	-30	5	-0.20	323719680	21908	36.68	14850	14870	14700	19140	10320	14730	14776.32	0.42	-4363	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2349	193.42	1.25	06	0.14	76.00	11747.00	50100	20221108	-70.66	14320	20231031	2.65	34300	-57.14	20230110	14320	2.65	20231031	48000	-69.38	20221110	14320	2.65	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
121	20231110	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14740	10	2	0.07	56539380	3820	6.40	14850	14860	14730	19140	10320	14730	14800.88	0.42	-1001	15110	14920	14790	14600	14470	14855	14535	80	4410	500	9130	10	1	15980000	2355	193.95	1.25	06	0.02	76.00	11747.00	50100	20221108	-70.58	14320	20231031	2.93	34300	-57.03	20230110	14320	2.93	20231031	48000	-69.29	20221110	14320	2.93	20231031	1.90	N	030960	500	79 억	67274	N	N	N	N
122	20231109	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14730	-70	5	-0.47	870261430	58843	72.60	14740	14980	14660	19240	10360	14800	14789.83	0.48	-9777	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2354	193.82	1.25	06	0.37	76.00	11747.00	50100	20221108	-70.60	14320	20231031	2.86	34300	-57.06	20230110	14320	2.86	20231031	50000	-70.54	20221109	14320	2.86	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
123	20231109	150348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	0	3	0.00	810821370	54808	67.62	14740	14980	14660	19240	10360	14800	14793.85	0.48	-9735	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2365	194.74	1.26	06	0.34	76.00	11747.00	50100	20221108	-70.46	14320	20231031	3.35	34300	-56.85	20230110	14320	3.35	20231031	50000	-70.40	20221109	14320	3.35	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
124	20231109	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14740	-60	5	-0.41	604754450	40788	50.33	14740	14980	14740	19240	10360	14800	14826.77	0.48	-1993	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2355	193.95	1.25	06	0.26	76.00	11747.00	50100	20221108	-70.58	14320	20231031	2.93	34300	-57.03	20230110	14320	2.93	20231031	50000	-70.52	20221109	14320	2.93	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
125	20231109	130348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14790	-10	5	-0.07	507113120	34174	42.16	14740	14980	14740	19240	10360	14800	14839.15	0.48	-90	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2363	194.61	1.26	06	0.21	76.00	11747.00	50100	20221108	-70.48	14320	20231031	3.28	34300	-56.88	20230110	14320	3.28	20231031	50000	-70.42	20221109	14320	3.28	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
126	20231109	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14850	50	2	0.34	468999020	31598	38.99	14740	14980	14740	19240	10360	14800	14842.68	0.48	1411	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2373	195.39	1.26	06	0.20	76.00	11747.00	50100	20221108	-70.36	14320	20231031	3.70	34300	-56.71	20230110	14320	3.70	20231031	50000	-70.30	20221109	14320	3.70	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
127	20231109	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	0	3	0.00	437806060	29492	36.39	14740	14980	14740	19240	10360	14800	14844.91	0.48	1616	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2365	194.74	1.26	06	0.18	76.00	11747.00	50100	20221108	-70.46	14320	20231031	3.35	34300	-56.85	20230110	14320	3.35	20231031	50000	-70.40	20221109	14320	3.35	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
128	20231109	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	0	3	0.00	364574730	24551	30.29	14740	14980	14740	19240	10360	14800	14849.69	0.48	2370	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2365	194.74	1.26	06	0.15	76.00	11747.00	50100	20221108	-70.46	14320	20231031	3.35	34300	-56.85	20230110	14320	3.35	20231031	50000	-70.40	20221109	14320	3.35	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
129	20231109	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14760	-40	5	-0.27	46225930	3136	3.87	14740	14840	14740	19240	10360	14800	14740.41	0.48	1451	15100	14950	14850	14700	14600	14900	14650	80	4440	500	9170	10	1	15980000	2359	194.21	1.26	06	0.02	76.00	11747.00	50100	20221108	-70.54	14320	20231031	3.07	34300	-56.97	20230110	14320	3.07	20231031	50000	-70.48	20221109	14320	3.07	20231031	1.90	N	030960	500	79 억	77051	N	N	N	N
130	20231108	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	-90	5	-0.60	1183710180	79678	37.96	14890	15000	14750	19350	10430	14890	14856.36	0.51	-5200	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2365	194.74	1.26	06	0.50	76.00	11747.00	50100	20221108	-70.46	14320	20231031	3.35	34300	-56.85	20230110	14320	3.35	20231031	50100	-70.46	20221108	14320	3.35	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
131	20231108	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	-90	5	-0.60	1138171570	76604	36.49	14890	15000	14750	19350	10430	14890	14857.84	0.51	-4840	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2365	194.74	1.26	06	0.48	76.00	11747.00	50100	20221108	-70.46	14320	20231031	3.35	34300	-56.85	20230110	14320	3.35	20231031	50100	-70.46	20221108	14320	3.35	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
132	20231108	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14840	-50	5	-0.34	1021994020	68772	32.76	14890	15000	14750	19350	10430	14890	14860.60	0.51	-5142	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2371	195.26	1.26	06	0.43	76.00	11747.00	50100	20221108	-70.38	14320	20231031	3.63	34300	-56.73	20230110	14320	3.63	20231031	50100	-70.38	20221108	14320	3.63	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
133	20231108	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14770	-120	5	-0.81	920743200	61922	29.50	14890	15000	14750	19350	10430	14890	14869.39	0.51	-3434	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2360	194.34	1.26	06	0.39	76.00	11747.00	50100	20221108	-70.52	14320	20231031	3.14	34300	-56.94	20230110	14320	3.14	20231031	50100	-70.52	20221108	14320	3.14	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
134	20231108	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14840	-50	5	-0.34	689713620	46301	22.06	14890	15000	14790	19350	10430	14890	14896.31	0.51	920	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2371	195.26	1.26	06	0.29	76.00	11747.00	50100	20221108	-70.38	14320	20231031	3.63	34300	-56.73	20230110	14320	3.63	20231031	50100	-70.38	20221108	14320	3.63	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
135	20231108	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14960	70	2	0.47	524876730	35212	16.77	14890	15000	14790	19350	10430	14890	14906.21	0.51	4116	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2391	196.84	1.27	06	0.22	76.00	11747.00	50100	20221108	-70.14	14320	20231031	4.47	34300	-56.38	20230110	14320	4.47	20231031	50100	-70.14	20221108	14320	4.47	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
136	20231108	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14950	60	2	0.40	425808180	28581	13.62	14890	15000	14790	19350	10430	14890	14898.31	0.51	6601	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2389	196.71	1.27	06	0.18	76.00	11747.00	50100	20221108	-70.16	14320	20231031	4.40	34300	-56.41	20230110	14320	4.40	20231031	50100	-70.16	20221108	14320	4.40	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
137	20231108	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14800	-90	5	-0.60	53021220	3577	1.70	14890	14890	14790	19350	10430	14890	14822.06	0.51	8	15570	15230	15060	14720	14550	15145	14635	80	4460	500	9230	10	1	15980000	2365	194.74	1.26	06	0.02	76.00	11747.00	50100	20221108	-70.46	14320	20231031	3.35	34300	-56.85	20230110	14320	3.35	20231031	50100	-70.46	20221108	14320	3.35	20231031	1.95	N	030960	500	79 억	82251	N	N	N	N
138	20231107	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14890	-240	5	-1.59	3156508600	208270	162.53	15250	15400	14890	19660	10600	15130	15155.89	0.66	-22625	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2379	195.92	1.27	06	1.30	76.00	11747.00	50100	20221108	-70.28	14320	20231031	3.98	34300	-56.59	20230110	14320	3.98	20231031	50100	-70.28	20221108	14320	3.98	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
139	20231107	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14980	-150	5	-0.99	2879001410	189668	148.01	15250	15400	14950	19660	10600	15130	15179.16	0.66	-22573	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2394	197.11	1.28	06	1.19	76.00	11747.00	50100	20221108	-70.10	14320	20231031	4.61	34300	-56.33	20230110	14320	4.61	20231031	50100	-70.10	20221108	14320	4.61	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
140	20231107	140348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15070	-60	5	-0.40	2663830230	175314	136.81	15250	15400	14980	19660	10600	15130	15194.62	0.66	-20020	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2408	198.29	1.28	06	1.10	76.00	11747.00	50100	20221108	-69.92	14320	20231031	5.24	34300	-56.06	20230110	14320	5.24	20231031	50100	-69.92	20221108	14320	5.24	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
141	20231107	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15120	-10	5	-0.07	2468688010	162313	126.67	15250	15400	15000	19660	10600	15130	15209.43	0.66	-16181	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2416	198.95	1.29	06	1.02	76.00	11747.00	50100	20221108	-69.82	14320	20231031	5.59	34300	-55.92	20230110	14320	5.59	20231031	50100	-69.82	20221108	14320	5.59	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
142	20231107	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15270	140	2	0.93	2031102580	133447	104.14	15250	15400	15000	19660	10600	15130	15220.29	0.66	-13370	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2440	200.92	1.30	06	0.84	76.00	11747.00	50100	20221108	-69.52	14320	20231031	6.63	34300	-55.48	20230110	14320	6.63	20231031	50100	-69.52	20221108	14320	6.63	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
143	20231107	110344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15150	20	2	0.13	1327789930	87446	68.24	15250	15400	15000	19660	10600	15130	15184.11	0.66	-9054	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2421	199.34	1.29	06	0.55	76.00	11747.00	50100	20221108	-69.76	14320	20231031	5.80	34300	-55.83	20230110	14320	5.80	20231031	50100	-69.76	20221108	14320	5.80	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
144	20231107	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15140	10	2	0.07	1113331660	73335	57.23	15250	15400	15000	19660	10600	15130	15181.45	0.66	-8218	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2419	199.21	1.29	06	0.46	76.00	11747.00	50100	20221108	-69.78	14320	20231031	5.73	34300	-55.86	20230110	14320	5.73	20231031	50100	-69.78	20221108	14320	5.73	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
145	20231107	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15170	40	2	0.26	99601680	6559	5.12	15250	15250	15000	19660	10600	15130	15185.51	0.66	-1494	15543	15336	14943	14736	14343	15440	14840	80	4530	500	9380	10	1	15980000	2424	199.61	1.29	06	0.04	76.00	11747.00	50100	20221108	-69.72	14320	20231031	5.94	34300	-55.77	20230110	14320	5.94	20231031	50100	-69.72	20221108	14320	5.94	20231031	1.94	N	030960	500	79 억	104869	N	N	N	N
146	20231106	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	30	2	0.20	1891151400	127162	127.26	15060	15150	14550	19630	10570	15100	14871.28	0.58	12163	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2418	199.08	1.29	06	0.80	76.00	11747.00	50100	20221108	-69.80	14320	20231031	5.66	34300	-55.89	20230110	14320	5.66	20231031	50100	-69.80	20221108	14320	5.66	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
147	20231106	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15070	-30	5	-0.20	1776810750	119582	119.68	15060	15150	14550	19630	10570	15100	14858.51	0.58	10116	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2408	198.29	1.28	06	0.75	76.00	11747.00	50100	20221108	-69.92	14320	20231031	5.24	34300	-56.06	20230110	14320	5.24	20231031	50100	-69.92	20221108	14320	5.24	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
148	20231106	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15100	0	3	0.00	1581864380	106672	106.76	15060	15150	14550	19630	10570	15100	14829.23	0.58	5748	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2413	198.68	1.29	06	0.67	76.00	11747.00	50100	20221108	-69.86	14320	20231031	5.45	34300	-55.98	20230110	14320	5.45	20231031	50100	-69.86	20221108	14320	5.45	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
149	20231106	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15040	-60	5	-0.40	1468946720	99166	99.25	15060	15150	14550	19630	10570	15100	14813.00	0.58	3604	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2403	197.89	1.28	06	0.62	76.00	11747.00	50100	20221108	-69.98	14320	20231031	5.03	34300	-56.15	20230110	14320	5.03	20231031	50100	-69.98	20221108	14320	5.03	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
150	20231106	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14870	-230	5	-1.52	1321847550	89329	89.40	15060	15150	14550	19630	10570	15100	14797.51	0.58	-426	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2376	195.66	1.27	06	0.56	76.00	11747.00	50100	20221108	-70.32	14320	20231031	3.84	34300	-56.65	20230110	14320	3.84	20231031	50100	-70.32	20221108	14320	3.84	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
151	20231106	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14810	-290	5	-1.92	1157132570	78245	78.31	15060	15150	14550	19630	10570	15100	14788.57	0.58	-2308	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2367	194.87	1.26	06	0.49	76.00	11747.00	50100	20221108	-70.44	14320	20231031	3.42	34300	-56.82	20230110	14320	3.42	20231031	50100	-70.44	20221108	14320	3.42	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
152	20231106	100321	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14820	-280	5	-1.85	911251020	61662	61.71	15060	15150	14550	19630	10570	15100	14778.15	0.58	-4451	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2368	195.00	1.26	06	0.39	76.00	11747.00	50100	20221108	-70.42	14320	20231031	3.49	34300	-56.79	20230110	14320	3.49	20231031	50100	-70.42	20221108	14320	3.49	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
153	20231106	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14810	-290	5	-1.92	176085760	11740	11.75	15060	15150	14800	19630	10570	15100	14998.76	0.58	-5881	15406	15252	15126	14972	14846	15190	14910	80	4530	500	9360	10	1	15980000	2367	194.87	1.26	06	0.07	76.00	11747.00	50100	20221108	-70.44	14320	20231031	3.42	34300	-56.82	20230110	14320	3.42	20231031	50100	-70.44	20221108	14320	3.42	20231031	1.79	N	030960	500	79 억	92291	N	N	N	N
154	20231103	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15100	-70	5	-0.46	1451142270	96029	60.80	15160	15280	15000	19720	10620	15170	15111.43	0.61	-5817	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2413	198.68	1.29	06	0.60	76.00	11747.00	50100	20221108	-69.86	14320	20231031	5.45	34300	-55.98	20230110	14320	5.45	20231031	50100	-69.86	20221108	14320	5.45	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
155	20231103	150335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15070	-100	5	-0.66	1345600740	89039	56.38	15160	15280	15000	19720	10620	15170	15112.39	0.61	-4782	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2408	198.29	1.28	06	0.56	76.00	11747.00	50100	20221108	-69.92	14320	20231031	5.24	34300	-56.06	20230110	14320	5.24	20231031	50100	-69.92	20221108	14320	5.24	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
156	20231103	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15070	-100	5	-0.66	1130222260	74732	47.32	15160	15280	15000	19720	10620	15170	15123.58	0.61	-2834	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2408	198.29	1.28	06	0.47	76.00	11747.00	50100	20221108	-69.92	14320	20231031	5.24	34300	-56.06	20230110	14320	5.24	20231031	50100	-69.92	20221108	14320	5.24	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
157	20231103	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15120	-50	5	-0.33	1052521020	69586	44.06	15160	15280	15000	19720	10620	15170	15125.38	0.61	-2514	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2416	198.95	1.29	06	0.44	76.00	11747.00	50100	20221108	-69.82	14320	20231031	5.59	34300	-55.92	20230110	14320	5.59	20231031	50100	-69.82	20221108	14320	5.59	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
158	20231103	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15060	-110	5	-0.73	1001882840	66231	41.94	15160	15280	15000	19720	10620	15170	15127.00	0.61	-2622	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2407	198.16	1.28	06	0.41	76.00	11747.00	50100	20221108	-69.94	14320	20231031	5.17	34300	-56.09	20230110	14320	5.17	20231031	50100	-69.94	20221108	14320	5.17	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
159	20231103	110337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15060	-110	5	-0.73	917051510	60601	38.37	15160	15280	15000	19720	10620	15170	15132.52	0.61	-3162	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2407	198.16	1.28	06	0.38	76.00	11747.00	50100	20221108	-69.94	14320	20231031	5.17	34300	-56.09	20230110	14320	5.17	20231031	50100	-69.94	20221108	14320	5.17	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
160	20231103	100332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15070	-100	5	-0.66	730865470	48235	30.54	15160	15280	15000	19720	10620	15170	15152.13	0.61	-4752	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2408	198.29	1.28	06	0.30	76.00	11747.00	50100	20221108	-69.92	14320	20231031	5.24	34300	-56.06	20230110	14320	5.24	20231031	50100	-69.92	20221108	14320	5.24	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
161	20231103	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15090	-80	5	-0.53	94063580	6224	3.94	15160	15160	15070	19720	10620	15170	15111.67	0.61	-1495	15783	15476	15213	14906	14643	15345	14775	80	4550	500	9400	10	1	15980000	2411	198.55	1.28	06	0.04	76.00	11747.00	50100	20221108	-69.88	14320	20231031	5.38	34300	-56.01	20230110	14320	5.38	20231031	50100	-69.88	20221108	14320	5.38	20231031	1.87	N	030960	500	79 억	97831	N	N	N	N
162	20231102	160331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15170	-130	5	-0.85	2320911820	153088	58.00	15350	15520	14950	19890	10710	15300	15160.63	0.68	-11850	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2424	199.61	1.29	06	0.96	76.00	11747.00	50100	20221108	-69.72	14320	20231031	5.94	34300	-55.77	20230110	14320	5.94	20231031	50100	-69.72	20221108	14320	5.94	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
163	20231102	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15100	-200	5	-1.31	2182751370	143943	54.53	15350	15520	14950	19890	10710	15300	15163.99	0.68	-15083	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2413	198.68	1.29	06	0.90	76.00	11747.00	50100	20221108	-69.86	14320	20231031	5.45	34300	-55.98	20230110	14320	5.45	20231031	50100	-69.86	20221108	14320	5.45	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
164	20231102	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	-170	5	-1.11	1972958610	130025	49.26	15350	15520	14950	19890	10710	15300	15173.68	0.68	-15547	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2418	199.08	1.29	06	0.81	76.00	11747.00	50100	20221108	-69.80	14320	20231031	5.66	34300	-55.89	20230110	14320	5.66	20231031	50100	-69.80	20221108	14320	5.66	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
165	20231102	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15140	-160	5	-1.05	1712441320	112777	42.73	15350	15520	14950	19890	10710	15300	15184.31	0.68	-13316	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2419	199.21	1.29	06	0.71	76.00	11747.00	50100	20221108	-69.78	14320	20231031	5.73	34300	-55.86	20230110	14320	5.73	20231031	50100	-69.78	20221108	14320	5.73	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
166	20231102	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15170	-130	5	-0.85	1584976470	104358	39.54	15350	15520	14950	19890	10710	15300	15187.87	0.68	-11501	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2424	199.61	1.29	06	0.65	76.00	11747.00	50100	20221108	-69.72	14320	20231031	5.94	34300	-55.77	20230110	14320	5.94	20231031	50100	-69.72	20221108	14320	5.94	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
167	20231102	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15100	-200	5	-1.31	1414899540	93136	35.28	15350	15520	14950	19890	10710	15300	15191.75	0.68	-14753	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2413	198.68	1.29	06	0.58	76.00	11747.00	50100	20221108	-69.86	14320	20231031	5.45	34300	-55.98	20230110	14320	5.45	20231031	50100	-69.86	20221108	14320	5.45	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
168	20231102	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15060	-240	5	-1.57	1194624690	78542	29.76	15350	15520	14950	19890	10710	15300	15210.01	0.68	-17618	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2407	198.16	1.28	06	0.49	76.00	11747.00	50100	20221108	-69.94	14320	20231031	5.17	34300	-56.09	20230110	14320	5.17	20231031	50100	-69.94	20221108	14320	5.17	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
169	20231102	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15130	-170	5	-1.11	400909140	26107	9.89	15350	15520	15120	19890	10710	15300	15356.40	0.68	-11968	15946	15622	15166	14842	14386	15785	15005	80	4590	500	9480	10	1	15980000	2418	199.08	1.29	06	0.16	76.00	11747.00	50100	20221108	-69.80	14320	20231031	5.66	34300	-55.89	20230110	14320	5.66	20231031	50100	-69.80	20221108	14320	5.66	20231031	1.89	N	030960	500	79 억	108089	N	N	N	N
170	20231101	160331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15300	690	2	4.72	3772872730	249400	35.52	14830	15490	14710	18990	10230	14610	15126.98	0.44	37210	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2445	201.32	1.30	06	1.56	76.00	11747.00	53600	20221028	-71.46	14320	20231031	6.84	34300	-55.39	20230110	14320	6.84	20231031	50100	-69.46	20221108	14320	6.84	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
171	20231101	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15250	640	2	4.38	3482432020	230371	32.81	14830	15490	14710	18990	10230	14610	15116.64	0.44	35918	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2437	200.66	1.30	06	1.44	76.00	11747.00	53600	20221028	-71.55	14320	20231031	6.49	34300	-55.54	20230110	14320	6.49	20231031	50100	-69.56	20221108	14320	6.49	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
172	20231101	140327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14930	320	2	2.19	3061080900	202613	28.86	14830	15490	14710	18990	10230	14610	15108.04	0.44	30152	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2386	196.45	1.27	06	1.27	76.00	11747.00	53600	20221028	-72.15	14320	20231031	4.26	34300	-56.47	20230110	14320	4.26	20231031	50100	-70.20	20221108	14320	4.26	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
173	20231101	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15020	410	2	2.81	2867952690	189702	27.02	14830	15490	14710	18990	10230	14610	15118.22	0.44	28051	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2400	197.63	1.28	06	1.19	76.00	11747.00	53600	20221028	-71.98	14320	20231031	4.89	34300	-56.21	20230110	14320	4.89	20231031	50100	-70.02	20221108	14320	4.89	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
174	20231101	120336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15180	570	2	3.90	2655043050	175571	25.01	14830	15490	14710	18990	10230	14610	15122.36	0.44	26196	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2426	199.74	1.29	06	1.10	76.00	11747.00	53600	20221028	-71.68	14320	20231031	6.01	34300	-55.74	20230110	14320	6.01	20231031	50100	-69.70	20221108	14320	6.01	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
175	20231101	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	15380	770	2	5.27	2396365980	158619	22.59	14830	15490	14710	18990	10230	14610	15107.71	0.44	22693	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2458	202.37	1.31	06	0.99	76.00	11747.00	53600	20221028	-71.31	14320	20231031	7.40	34300	-55.16	20230110	14320	7.40	20231031	50100	-69.30	20221108	14320	7.40	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
176	20231101	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14960	350	2	2.40	1064217270	71304	10.16	14830	15130	14710	18990	10230	14610	14925.11	0.44	3551	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2391	196.84	1.27	06	0.45	76.00	11747.00	53600	20221028	-72.09	14320	20231031	4.47	34300	-56.38	20230110	14320	4.47	20231031	50100	-70.14	20221108	14320	4.47	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N
177	20231101	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	14950	340	2	2.33	242928690	16321	2.32	14830	14980	14770	18990	10230	14610	14884.58	0.44	-1335	16550	15580	14950	13980	13350	16065	14465	80	4380	500	9050	10	1	15980000	2389	196.71	1.27	06	0.10	76.00	11747.00	53600	20221028	-72.11	14320	20231031	4.40	34300	-56.41	20230110	14320	4.40	20231031	50100	-70.16	20221108	14320	4.40	20231031	1.90	N	030960	500	79 억	69813	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History