KissMeData/134060/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-20	5	-0.38	46529730	9055	129.93	5200	5200	5110	6760	3640	5200	5137.90	1.07	-305	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	247	8.65	0.99	12	0.19	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
3	20231130	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-70	5	-1.35	43657630	8497	121.93	5200	5200	5110	6760	3640	5200	5138.01	1.07	-305	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	245	8.56	0.99	12	0.18	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
4	20231130	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-80	5	-1.54	43015730	8372	120.13	5200	5200	5110	6760	3640	5200	5138.05	1.07	-252	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	244	8.55	0.98	12	0.18	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
5	20231130	130857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-90	5	-1.73	35185580	6840	98.15	5200	5200	5110	6760	3640	5200	5144.09	1.07	-147	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	244	8.53	0.98	12	0.14	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
6	20231130	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-70	5	-1.35	29730320	5775	82.87	5200	5200	5120	6760	3640	5200	5148.11	1.07	24	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	245	8.56	0.99	12	0.12	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
7	20231130	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-80	5	-1.54	26636930	5172	74.21	5200	5200	5120	6760	3640	5200	5150.22	1.07	24	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	244	8.55	0.98	12	0.11	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
8	20231130	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-70	5	-1.35	22084140	4284	61.47	5200	5200	5130	6760	3640	5200	5155.03	1.07	24	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	245	8.56	0.99	12	0.09	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
9	20231130	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-50	5	-0.96	8697860	1678	24.08	5200	5200	5150	6760	3640	5200	5183.47	1.07	25	5220	5210	5190	5180	5160	5215	5185	24	1560	500	3430	10	1	4769250	246	8.60	0.99	12	0.04	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	51108	N	N	N	N
10	20231129	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	30	2	0.58	36056380	6969	133.15	5170	5200	5170	6720	3620	5170	5173.82	1.08	-446	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	248	8.68	1.00	12	0.15	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
11	20231129	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	10	2	0.19	34719980	6712	128.24	5170	5190	5170	6720	3620	5170	5172.82	1.08	-147	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.65	0.99	12	0.14	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
12	20231129	140858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	10	2	0.19	31558180	6101	116.56	5170	5190	5170	6720	3620	5170	5172.62	1.08	-96	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.65	0.99	12	0.13	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
13	20231129	130859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	0	3	0.00	24904300	4814	91.98	5170	5190	5170	6720	3620	5170	5173.31	1.08	-96	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.63	0.99	12	0.10	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
14	20231129	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	10	2	0.19	24267430	4691	89.63	5170	5190	5170	6720	3620	5170	5173.19	1.08	-124	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.65	0.99	12	0.10	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
15	20231129	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	0	3	0.00	21097270	4079	77.93	5170	5190	5170	6720	3620	5170	5172.17	1.08	-126	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.63	0.99	12	0.09	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
16	20231129	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	0	3	0.00	17130770	3312	63.28	5170	5190	5170	6720	3620	5170	5172.33	1.08	-126	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.63	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
17	20231129	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	0	3	0.00	1867600	361	6.90	5170	5180	5170	6720	3620	5170	5173.41	1.08	-39	5203	5186	5153	5136	5103	5195	5145	24	1550	500	3410	10	1	4769250	247	8.63	0.99	12	0.01	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	51580	N	N	N	N
18	20231128	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	10	2	0.19	26946610	5234	73.54	5160	5170	5120	6700	3620	5160	5148.32	1.10	-803	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	247	8.63	0.99	12	0.11	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
19	20231128	150758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	0	3	0.00	25227250	4901	68.86	5160	5160	5120	6700	3620	5160	5147.37	1.10	-791	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.61	0.99	12	0.10	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
20	20231128	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-10	5	-0.19	18909400	3674	51.62	5160	5160	5120	6700	3620	5160	5146.82	1.10	-790	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.60	0.99	12	0.08	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
21	20231128	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-10	5	-0.19	16879880	3279	46.07	5160	5160	5120	6700	3620	5160	5147.87	1.10	-790	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.60	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
22	20231128	120854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-10	5	-0.19	16102230	3128	43.95	5160	5160	5120	6700	3620	5160	5147.77	1.10	-790	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.60	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
23	20231128	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-10	5	-0.19	13877440	2696	37.88	5160	5160	5120	6700	3620	5160	5147.42	1.10	-768	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.60	0.99	12	0.06	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
24	20231128	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	0	3	0.00	5555250	1077	15.13	5160	5160	5140	6700	3620	5160	5158.08	1.10	-768	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.61	0.99	12	0.02	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
25	20231128	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	0	3	0.00	4266510	827	11.62	5160	5160	5150	6700	3620	5160	5159.02	1.10	-563	5253	5206	5173	5126	5093	5190	5110	24	1540	500	3400	10	1	4769250	246	8.61	0.99	12	0.02	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52383	N	N	N	N
26	20231127	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-30	5	-0.58	36805910	7117	81.81	5210	5220	5140	6740	3640	5190	5171.55	1.10	55	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	246	8.61	0.99	12	0.15	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
27	20231127	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-30	5	-0.58	33224970	6423	73.84	5210	5220	5140	6740	3640	5190	5172.81	1.10	78	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	246	8.61	0.99	12	0.13	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
28	20231127	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-40	5	-0.77	30332800	5862	67.39	5210	5220	5150	6740	3640	5190	5174.48	1.10	78	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	246	8.60	0.99	12	0.12	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
29	20231127	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-30	5	-0.58	28530210	5512	63.36	5210	5220	5150	6740	3640	5190	5176.02	1.10	78	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	246	8.61	0.99	12	0.12	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
30	20231127	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-20	5	-0.39	18297700	3529	40.57	5210	5220	5160	6740	3640	5190	5184.95	1.10	24	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	247	8.63	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
31	20231127	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-30	5	-0.58	14079480	2712	31.18	5210	5220	5160	6740	3640	5190	5191.55	1.10	-24	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	246	8.61	0.99	12	0.06	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
32	20231127	100841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-30	5	-0.58	13139940	2530	29.08	5210	5220	5160	6740	3640	5190	5193.65	1.10	-23	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	246	8.61	0.99	12	0.05	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
33	20231127	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	10	2	0.19	1536940	295	3.39	5210	5220	5200	6740	3640	5190	5209.97	1.10	-9	5270	5230	5190	5150	5110	5210	5130	24	1550	500	3420	10	1	4769250	248	8.68	1.00	12	0.01	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	52512	N	N	N	N
34	20231124	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-30	5	-0.57	45185580	8699	180.40	5230	5230	5150	6780	3660	5220	5194.34	1.09	273	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	248	8.66	1.00	12	0.18	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
35	20231124	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-20	5	-0.38	43730220	8419	174.60	5230	5230	5150	6780	3660	5220	5194.23	1.09	185	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	248	8.68	1.00	12	0.18	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
36	20231124	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-20	5	-0.38	36060860	6943	143.99	5230	5230	5150	6780	3660	5220	5193.84	1.09	232	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	248	8.68	1.00	12	0.15	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
37	20231124	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-40	5	-0.77	34750500	6690	138.74	5230	5230	5150	6780	3660	5220	5194.39	1.09	232	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	247	8.65	0.99	12	0.14	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
38	20231124	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-40	5	-0.77	30684180	5906	122.48	5230	5230	5150	6780	3660	5220	5195.42	1.09	170	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	247	8.65	0.99	12	0.12	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
39	20231124	110844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-10	5	-0.19	27516190	5295	109.81	5230	5230	5150	6780	3660	5220	5196.64	1.09	171	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	248	8.70	1.00	12	0.11	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	7730	-32.60	20230622	4955	5.15	20230726	7730	-32.60	20230622	4955	5.15	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
40	20231124	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-30	5	-0.57	20798120	4003	83.02	5230	5230	5150	6780	3660	5220	5195.63	1.09	112	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	248	8.66	1.00	12	0.08	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
41	20231124	090840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	0	3	0.00	4159620	796	16.51	5230	5230	5220	6780	3660	5220	5225.65	1.09	0	5273	5246	5213	5186	5153	5230	5170	24	1560	500	3440	10	1	4769250	249	8.71	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	7730	-32.47	20230622	4955	5.35	20230726	7730	-32.47	20230622	4955	5.35	20230726	0.22	N	134060	500	23 억	52196	N	N	N	N
42	20231123	160831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-20	5	-0.38	25120340	4822	53.67	5230	5240	5180	6810	3670	5240	5209.53	1.09	243	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	249	8.71	1.00	12	0.10	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	7730	-32.47	20230622	4955	5.35	20230726	7730	-32.47	20230622	4955	5.35	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
43	20231123	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-50	5	-0.95	23371730	4487	49.94	5230	5240	5180	6810	3670	5240	5208.77	1.09	251	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	248	8.66	1.00	12	0.09	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
44	20231123	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-50	5	-0.95	15521310	2976	33.12	5230	5240	5190	6810	3670	5240	5215.49	1.09	68	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	248	8.66	1.00	12	0.06	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
45	20231123	130857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-20	5	-0.38	14550180	2789	31.04	5230	5240	5190	6810	3670	5240	5216.99	1.09	28	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	249	8.71	1.00	12	0.06	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	7730	-32.47	20230622	4955	5.35	20230726	7730	-32.47	20230622	4955	5.35	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
46	20231123	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-30	5	-0.57	11695470	2241	24.94	5230	5240	5200	6810	3670	5240	5218.86	1.09	37	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	248	8.70	1.00	12	0.05	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	7730	-32.60	20230622	4955	5.15	20230726	7730	-32.60	20230622	4955	5.15	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
47	20231123	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-30	5	-0.57	9795420	1876	20.88	5230	5240	5200	6810	3670	5240	5221.44	1.09	37	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	248	8.70	1.00	12	0.04	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	7730	-32.60	20230622	4955	5.15	20230726	7730	-32.60	20230622	4955	5.15	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
48	20231123	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-30	5	-0.57	7007110	1341	14.92	5230	5240	5200	6810	3670	5240	5225.29	1.09	30	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	248	8.70	1.00	12	0.03	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	7730	-32.60	20230622	4955	5.15	20230726	7730	-32.60	20230622	4955	5.15	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
49	20231123	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-10	5	-0.19	1359760	260	2.89	5230	5230	5220	6810	3670	5240	5229.85	1.09	0	5346	5292	5226	5172	5106	5260	5140	24	1570	500	3450	10	1	4769250	249	8.73	1.00	12	0.01	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	7730	-32.34	20230622	4955	5.55	20230726	7730	-32.34	20230622	4955	5.55	20230726	0.22	N	134060	500	23 억	52145	N	N	N	N
50	20231122	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	-40	5	-0.76	46780450	8985	83.69	5280	5280	5160	6860	3700	5280	5206.51	1.09	397	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	250	8.75	1.01	12	0.19	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	7730	-32.21	20230622	4955	5.75	20230726	7730	-32.21	20230622	4955	5.75	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
51	20231122	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-80	5	-1.52	45692690	8777	81.75	5280	5280	5160	6860	3700	5280	5205.96	1.09	421	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	248	8.68	1.00	12	0.18	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
52	20231122	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-80	5	-1.52	38019130	7302	68.01	5280	5280	5160	6860	3700	5280	5206.67	1.09	258	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	248	8.68	1.00	12	0.15	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
53	20231122	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-90	5	-1.70	34420680	6607	61.54	5280	5280	5160	6860	3700	5280	5209.73	1.09	86	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	248	8.66	1.00	12	0.14	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
54	20231122	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	-90	5	-1.70	34322070	6588	61.36	5280	5280	5160	6860	3700	5280	5209.79	1.09	86	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	248	8.66	1.00	12	0.14	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
55	20231122	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-110	5	-2.08	33069140	6346	59.11	5280	5280	5160	6860	3700	5280	5211.02	1.09	19	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	247	8.63	0.99	12	0.13	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
56	20231122	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	-80	5	-1.52	26364890	5051	47.05	5280	5280	5200	6860	3700	5280	5219.74	1.09	19	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	248	8.68	1.00	12	0.11	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
57	20231122	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	0	3	0.00	2090750	396	3.69	5280	5280	5270	6860	3700	5280	5279.67	1.09	0	5386	5332	5306	5252	5226	5320	5240	24	1580	500	3480	10	1	4769250	252	8.81	1.01	12	0.01	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	7730	-31.69	20230622	4955	6.56	20230726	7730	-31.69	20230622	4955	6.56	20230726	0.22	N	134060	500	23 억	51940	N	N	N	N
58	20231121	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	0	3	0.00	56746350	10708	71.39	5290	5360	5280	6860	3700	5280	5299.44	1.08	383	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	252	8.81	1.01	12	0.22	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	7730	-31.69	20230622	4955	6.56	20230726	7730	-31.69	20230622	4955	6.56	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
59	20231121	150824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	20	2	0.38	53863030	10162	67.75	5290	5360	5280	6860	3700	5280	5300.44	1.08	826	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	253	8.85	1.02	12	0.21	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	7730	-31.44	20230622	4955	6.96	20230726	7730	-31.44	20230622	4955	6.96	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
60	20231121	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	50	2	0.95	26180870	4930	32.87	5290	5360	5280	6860	3700	5280	5310.52	1.08	313	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	254	8.90	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
61	20231121	130808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	40	2	0.76	24191180	4556	30.37	5290	5360	5280	6860	3700	5280	5309.74	1.08	325	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	254	8.88	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	7730	-31.18	20230622	4955	7.37	20230726	7730	-31.18	20230622	4955	7.37	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
62	20231121	120807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	70	2	1.33	20465700	3855	25.70	5290	5360	5280	6860	3700	5280	5308.87	1.08	226	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	255	8.93	1.03	12	0.08	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
63	20231121	110804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	50	2	0.95	18576950	3500	23.33	5290	5360	5280	6860	3700	5280	5307.70	1.08	130	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	254	8.90	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
64	20231121	100744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	20	2	0.38	13017860	2457	16.38	5290	5310	5280	6860	3700	5280	5298.27	1.08	98	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	253	8.85	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	7730	-31.44	20230622	4955	6.96	20230726	7730	-31.44	20230622	4955	6.96	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
65	20231121	090756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	20	2	0.38	4285930	809	5.39	5290	5310	5290	6860	3700	5280	5297.81	1.08	52	5466	5372	5246	5152	5026	5420	5200	24	1580	500	3480	10	1	4769250	253	8.85	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	7730	-31.44	20230622	4955	6.96	20230726	7730	-31.44	20230622	4955	6.96	20230726	0.22	N	134060	500	23 억	51557	N	N	N	N
66	20231120	160801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	160	2	3.12	78662380	15000	183.78	5120	5340	5120	6650	3590	5120	5244.16	1.07	717	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	252	8.81	1.01	12	0.31	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	7730	-31.69	20230622	4955	6.56	20230726	7730	-31.69	20230622	4955	6.56	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
67	20231120	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	200	2	3.91	73284550	13986	171.36	5120	5320	5120	6650	3590	5120	5239.85	1.07	604	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	254	8.88	1.02	12	0.29	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	7730	-31.18	20230622	4955	7.37	20230726	7730	-31.18	20230622	4955	7.37	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
68	20231120	140807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	150	2	2.93	61609440	11775	144.27	5120	5310	5120	6650	3590	5120	5232.22	1.07	479	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	251	8.80	1.01	12	0.25	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	7730	-31.82	20230622	4955	6.36	20230726	7730	-31.82	20230622	4955	6.36	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
69	20231120	130802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	120	2	2.34	42977260	8237	100.92	5120	5300	5120	6650	3590	5120	5217.59	1.07	352	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	250	8.75	1.01	12	0.17	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	7730	-32.21	20230622	4955	5.75	20230726	7730	-32.21	20230622	4955	5.75	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
70	20231120	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	140	2	2.73	36233130	6949	85.14	5120	5300	5120	6650	3590	5120	5214.15	1.07	120	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	251	8.78	1.01	12	0.15	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	7730	-31.95	20230622	4955	6.16	20230726	7730	-31.95	20230622	4955	6.16	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
71	20231120	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	90	2	1.76	23977830	4629	56.71	5120	5280	5120	6650	3590	5120	5179.92	1.07	104	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	248	8.70	1.00	12	0.10	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	7730	-32.60	20230622	4955	5.15	20230726	7730	-32.60	20230622	4955	5.15	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
72	20231120	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5200	80	2	1.56	15599710	3025	37.06	5120	5210	5120	6650	3590	5120	5156.93	1.07	89	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	248	8.68	1.00	12	0.06	599.00	5208.00	7730	20230622	-32.73	4955	20230726	4.94	7730	-32.73	20230622	4955	4.94	20230726	7730	-32.73	20230622	4955	4.94	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
73	20231120	090807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	10	2	0.20	5044160	985	12.07	5120	5130	5120	6650	3590	5120	5120.97	1.07	69	5306	5212	5126	5032	4946	5260	5080	24	1530	500	3370	10	1	4769250	245	8.56	0.99	12	0.02	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.21	N	134060	500	23 억	50836	N	N	N	N
74	20231117	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	80	2	1.59	41594030	8162	47.02	5040	5220	5040	6550	3530	5040	5095.81	1.09	-1181	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	244	8.55	0.98	12	0.17	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
75	20231117	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	120	2	2.38	37930950	7448	42.91	5040	5220	5040	6550	3530	5040	5092.78	1.09	-1175	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	246	8.61	0.99	12	0.16	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
76	20231117	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5040	0	3	0.00	22923360	4532	26.11	5040	5100	5040	6550	3530	5040	5058.12	1.09	-395	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	240	8.41	0.97	12	0.10	599.00	5208.00	7730	20230622	-34.80	4955	20230726	1.72	7730	-34.80	20230622	4955	1.72	20230726	7730	-34.80	20230622	4955	1.72	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
77	20231117	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	10	2	0.20	18170010	3594	20.71	5040	5090	5040	6550	3530	5040	5055.66	1.09	-254	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	241	8.43	0.97	12	0.08	599.00	5208.00	7730	20230622	-34.67	4955	20230726	1.92	7730	-34.67	20230622	4955	1.92	20230726	7730	-34.67	20230622	4955	1.92	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
78	20231117	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	10	2	0.20	16301250	3224	18.57	5040	5090	5040	6550	3530	5040	5056.23	1.09	-111	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	241	8.43	0.97	12	0.07	599.00	5208.00	7730	20230622	-34.67	4955	20230726	1.92	7730	-34.67	20230622	4955	1.92	20230726	7730	-34.67	20230622	4955	1.92	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
79	20231117	110827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	10	2	0.20	14447900	2857	16.46	5040	5090	5040	6550	3530	5040	5057.03	1.09	-110	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	241	8.43	0.97	12	0.06	599.00	5208.00	7730	20230622	-34.67	4955	20230726	1.92	7730	-34.67	20230622	4955	1.92	20230726	7730	-34.67	20230622	4955	1.92	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
80	20231117	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	30	2	0.60	13591680	2688	15.49	5040	5090	5040	6550	3530	5040	5056.44	1.09	-43	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	242	8.46	0.97	12	0.06	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	7730	-34.41	20230622	4955	2.32	20230726	7730	-34.41	20230622	4955	2.32	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
81	20231117	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	30	2	0.60	6601870	1307	7.53	5040	5080	5040	6550	3530	5040	5051.18	1.09	15	5200	5120	5070	4990	4940	5095	4965	24	1510	500	3320	10	1	4769250	242	8.46	0.97	12	0.03	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	7730	-34.41	20230622	4955	2.32	20230726	7730	-34.41	20230622	4955	2.32	20230726	0.21	N	134060	500	23 억	52017	N	N	N	N
82	20231116	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-50	5	-0.98	85085770	16756	35.60	5120	5150	5020	6650	3590	5120	5077.93	1.09	-66	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	242	8.46	0.97	12	0.35	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	7730	-34.41	20230622	4955	2.32	20230726	7730	-34.41	20230622	4955	2.32	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
83	20231116	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-60	5	-1.17	79632300	15677	33.31	5120	5150	5020	6650	3590	5120	5079.56	1.09	-58	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	241	8.45	0.97	12	0.33	599.00	5208.00	7730	20230622	-34.54	4955	20230726	2.12	7730	-34.54	20230622	4955	2.12	20230726	7730	-34.54	20230622	4955	2.12	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
84	20231116	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5050	-70	5	-1.37	67820500	13334	28.33	5120	5150	5030	6650	3590	5120	5086.28	1.09	-58	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	241	8.43	0.97	12	0.28	599.00	5208.00	7730	20230622	-34.67	4955	20230726	1.92	7730	-34.67	20230622	4955	1.92	20230726	7730	-34.67	20230622	4955	1.92	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
85	20231116	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-60	5	-1.17	59618650	11709	24.88	5120	5150	5040	6650	3590	5120	5091.69	1.09	-131	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	241	8.45	0.97	12	0.25	599.00	5208.00	7730	20230622	-34.54	4955	20230726	2.12	7730	-34.54	20230622	4955	2.12	20230726	7730	-34.54	20230622	4955	2.12	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
86	20231116	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5070	-50	5	-0.98	53128940	10425	22.15	5120	5150	5040	6650	3590	5120	5096.30	1.09	-227	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	242	8.46	0.97	12	0.22	599.00	5208.00	7730	20230622	-34.41	4955	20230726	2.32	7730	-34.41	20230622	4955	2.32	20230726	7730	-34.41	20230622	4955	2.32	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
87	20231116	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-60	5	-1.17	35561900	6954	14.77	5120	5150	5060	6650	3590	5120	5113.88	1.09	-227	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	241	8.45	0.97	12	0.15	599.00	5208.00	7730	20230622	-34.54	4955	20230726	2.12	7730	-34.54	20230622	4955	2.12	20230726	7730	-34.54	20230622	4955	2.12	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
88	20231116	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	30	2	0.59	12666040	2471	5.25	5120	5150	5120	6650	3590	5120	5125.88	1.09	-227	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	246	8.60	0.99	12	0.05	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
89	20231116	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	0	3	0.00	0	0	0.00	0	0	0	6650	3590	5120	0.00	1.09	0	5440	5280	5180	5020	4920	5230	4970	24	1530	500	3370	10	1	4769250	244	8.55	0.98	12	0.00	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.21	N	134060	500	23 억	52068	N	N	N	N
90	20231115	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-190	5	-3.58	244313540	47050	485.35	5310	5340	5080	6900	3720	5310	5192.66	1.11	-850	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	244	8.55	0.98	12	0.99	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
91	20231115	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-220	5	-4.14	238509130	45913	473.62	5310	5340	5080	6900	3720	5310	5194.80	1.11	-824	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	243	8.50	0.98	12	0.96	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	7730	-34.15	20230622	4955	2.72	20230726	7730	-34.15	20230622	4955	2.72	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
92	20231115	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-220	5	-4.14	213891850	41100	423.97	5310	5340	5080	6900	3720	5310	5204.18	1.11	-506	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	243	8.50	0.98	12	0.86	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	7730	-34.15	20230622	4955	2.72	20230726	7730	-34.15	20230622	4955	2.72	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
93	20231115	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-180	5	-3.39	157762480	30117	310.68	5310	5340	5120	6900	3720	5310	5238.32	1.11	-513	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	245	8.56	0.99	12	0.63	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
94	20231115	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-140	5	-2.64	134611130	25617	264.26	5310	5340	5160	6900	3720	5310	5254.76	1.11	-535	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	247	8.63	0.99	12	0.54	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
95	20231115	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-80	5	-1.51	99593740	18883	194.79	5310	5340	5230	6900	3720	5310	5274.25	1.11	278	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	249	8.73	1.00	12	0.40	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	7730	-32.34	20230622	4955	5.55	20230726	7730	-32.34	20230622	4955	5.55	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
96	20231115	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-30	5	-0.56	54177760	10234	105.57	5310	5340	5260	6900	3720	5310	5293.90	1.11	273	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	252	8.81	1.01	12	0.21	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	7730	-31.69	20230622	4955	6.56	20230726	7730	-31.69	20230622	4955	6.56	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
97	20231115	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-20	5	-0.38	15940990	3002	30.97	5310	5340	5290	6900	3720	5310	5310.12	1.11	113	5363	5336	5303	5276	5243	5320	5260	24	1590	500	3500	10	1	4769250	252	8.83	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	7730	-31.57	20230622	4955	6.76	20230726	7730	-31.57	20230622	4955	6.76	20230726	0.21	N	134060	500	23 억	52997	N	N	N	N
98	20231114	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-20	5	-0.38	49522920	9337	103.09	5330	5330	5270	6920	3740	5330	5303.94	1.11	71	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	253	8.86	1.02	12	0.20	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
99	20231114	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-20	5	-0.38	46508430	8769	96.82	5330	5330	5270	6920	3740	5330	5303.73	1.11	64	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	253	8.86	1.02	12	0.18	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
100	20231114	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-30	5	-0.56	44136760	8322	91.88	5330	5330	5270	6920	3740	5330	5303.62	1.11	62	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	253	8.85	1.02	12	0.17	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	7730	-31.44	20230622	4955	6.96	20230726	7730	-31.44	20230622	4955	6.96	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
101	20231114	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-50	5	-0.94	41900130	7900	87.23	5330	5330	5270	6920	3740	5330	5303.81	1.11	62	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	252	8.81	1.01	12	0.17	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	7730	-31.69	20230622	4955	6.56	20230726	7730	-31.69	20230622	4955	6.56	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
102	20231114	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-20	5	-0.38	29504850	5558	61.37	5330	5330	5270	6920	3740	5330	5308.54	1.11	62	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	253	8.86	1.02	12	0.12	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
103	20231114	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-30	5	-0.56	29069390	5476	60.46	5330	5330	5270	6920	3740	5330	5308.51	1.11	62	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	253	8.85	1.02	12	0.11	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	7730	-31.44	20230622	4955	6.96	20230726	7730	-31.44	20230622	4955	6.96	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
104	20231114	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	0	3	0.00	19757670	3717	41.04	5330	5330	5270	6920	3740	5330	5315.49	1.11	62	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	254	8.90	1.02	12	0.08	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
105	20231114	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-50	5	-0.94	14188650	2671	29.49	5330	5330	5270	6920	3740	5330	5312.11	1.11	62	5490	5410	5350	5270	5210	5380	5240	24	1590	500	3510	10	1	4769250	252	8.81	1.01	12	0.06	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	7730	-31.69	20230622	4955	6.56	20230726	7730	-31.69	20230622	4955	6.56	20230726	0.21	N	134060	500	23 억	52924	N	N	N	N
106	20231113	160805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	0	3	0.00	48326030	9054	80.78	5340	5430	5290	6920	3740	5330	5337.54	1.13	-987	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	254	8.90	1.02	12	0.19	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
107	20231113	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	0	3	0.00	47910290	8976	80.09	5340	5430	5290	6920	3740	5330	5337.60	1.13	-916	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	254	8.90	1.02	12	0.19	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
108	20231113	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	-10	5	-0.19	46098500	8636	77.05	5340	5430	5290	6920	3740	5330	5337.95	1.13	-782	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	254	8.88	1.02	12	0.18	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	7730	-31.18	20230622	4955	7.37	20230726	7730	-31.18	20230622	4955	7.37	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
109	20231113	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-20	5	-0.38	43321660	8115	72.40	5340	5430	5290	6920	3740	5330	5338.47	1.13	-263	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	253	8.86	1.02	12	0.17	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
110	20231113	120802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	20	2	0.38	17033440	3171	28.29	5340	5430	5330	6920	3740	5330	5371.66	1.13	-283	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	255	8.93	1.03	12	0.07	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
111	20231113	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	60	2	1.13	10829970	2015	17.98	5340	5430	5330	6920	3740	5330	5374.72	1.13	-84	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	257	9.00	1.03	12	0.04	599.00	5208.00	7730	20230622	-30.27	4955	20230726	8.78	7730	-30.27	20230622	4955	8.78	20230726	7730	-30.27	20230622	4955	8.78	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
112	20231113	100757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	70	2	1.31	10695450	1990	17.76	5340	5430	5330	6920	3740	5330	5374.64	1.13	-82	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	258	9.02	1.04	12	0.04	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
113	20231113	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	100	2	1.88	7102450	1322	11.80	5340	5430	5330	6920	3740	5330	5372.57	1.13	-78	5556	5442	5386	5272	5216	5415	5245	24	1590	500	3510	10	1	4769250	259	9.07	1.04	12	0.03	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.21	N	134060	500	23 억	53906	N	N	N	N
114	20231110	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-200	5	-3.62	60597800	11208	253.80	5500	5500	5330	7180	3880	5530	5406.66	1.23	-4673	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	254	8.90	1.02	12	0.24	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
115	20231110	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-160	5	-2.89	43978110	8101	183.45	5500	5500	5370	7180	3880	5530	5428.73	1.23	-4621	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	256	8.96	1.03	12	0.17	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
116	20231110	140808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-110	5	-1.99	37102200	6824	154.53	5500	5500	5380	7180	3880	5530	5437.02	1.23	-4559	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	258	9.05	1.04	12	0.14	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
117	20231110	130808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-100	5	-1.81	35962400	6613	149.75	5500	5500	5380	7180	3880	5530	5438.14	1.23	-4559	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	259	9.07	1.04	12	0.14	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
118	20231110	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-100	5	-1.81	35313360	6493	147.03	5500	5500	5380	7180	3880	5530	5438.68	1.23	-4559	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	259	9.07	1.04	12	0.14	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
119	20231110	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-100	5	-1.81	34798050	6398	144.88	5500	5500	5380	7180	3880	5530	5438.89	1.23	-4530	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	259	9.07	1.04	12	0.13	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
120	20231110	100808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-140	5	-2.53	30882180	5672	128.44	5500	5500	5380	7180	3880	5530	5444.67	1.23	-4570	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	257	9.00	1.03	12	0.12	599.00	5208.00	7730	20230622	-30.27	4955	20230726	8.78	7730	-30.27	20230622	4955	8.78	20230726	7730	-30.27	20230622	4955	8.78	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
121	20231110	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-70	5	-1.27	5842570	1064	24.09	5500	5500	5460	7180	3880	5530	5491.14	1.23	-286	5590	5560	5530	5500	5470	5575	5515	24	1650	500	3640	10	1	4769250	260	9.12	1.05	12	0.02	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.21	N	134060	500	23 억	58762	N	N	N	N
122	20231109	160749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-30	5	-0.54	24341920	4415	110.07	5520	5560	5500	7220	3900	5560	5513.46	1.23	-15	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	264	9.23	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.46	4955	20230726	11.60	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4955	11.60	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
123	20231109	150747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-60	5	-1.08	23728150	4304	107.30	5520	5560	5500	7220	3900	5560	5513.05	1.23	-22	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	262	9.18	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.85	4955	20230726	11.00	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4955	11.00	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
124	20231109	140745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-60	5	-1.08	23728150	4304	107.30	5520	5560	5500	7220	3900	5560	5513.05	1.23	-22	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	262	9.18	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.85	4955	20230726	11.00	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4955	11.00	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
125	20231109	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-50	5	-0.90	21064300	3821	95.26	5520	5560	5500	7220	3900	5560	5512.77	1.23	1	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	263	9.20	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.72	4955	20230726	11.20	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4955	11.20	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
126	20231109	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-60	5	-1.08	20849410	3782	94.29	5520	5560	5500	7220	3900	5560	5512.80	1.23	1	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	262	9.18	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.85	4955	20230726	11.00	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4955	11.00	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
127	20231109	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-50	5	-0.90	18231280	3306	82.42	5520	5560	5500	7220	3900	5560	5514.60	1.23	1	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	263	9.20	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.72	4955	20230726	11.20	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4955	11.20	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
128	20231109	100744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-30	5	-0.54	6776400	1227	30.59	5520	5560	5520	7220	3900	5560	5522.74	1.23	1	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	264	9.23	1.06	12	0.03	599.00	5208.00	7730	20230622	-28.46	4955	20230726	11.60	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4955	11.60	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
129	20231109	090750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	6062920	1098	27.37	5520	5560	5520	7220	3900	5560	5521.79	1.23	0	5626	5592	5566	5532	5506	5590	5530	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.02	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억	58777	N	N	N	N
130	20231108	160740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	22302940	4011	76.28	5560	5600	5540	7220	3900	5560	5560.44	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.08	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
131	20231108	150746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	30	2	0.54	21779770	3917	74.50	5560	5590	5540	7220	3900	5560	5560.32	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	267	9.33	1.07	12	0.08	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
132	20231108	140742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	18055120	3248	61.77	5560	5580	5540	7220	3900	5560	5558.84	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.07	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
133	20231108	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	20	2	0.36	17910250	3222	61.28	5560	5580	5540	7220	3900	5560	5558.74	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	266	9.32	1.07	12	0.07	599.00	5208.00	7730	20230622	-27.81	4955	20230726	12.61	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4955	12.61	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
134	20231108	120735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	17341520	3120	59.34	5560	5570	5540	7220	3900	5560	5558.18	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.07	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
135	20231108	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	10	2	0.18	16996570	3058	58.16	5560	5570	5540	7220	3900	5560	5558.07	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.06	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
136	20231108	100742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-20	5	-0.36	7675270	1381	26.26	5560	5560	5540	7220	3900	5560	5557.76	1.23	29	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	264	9.25	1.06	12	0.03	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
137	20231108	090739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	5698860	1025	19.49	5560	5560	5550	7220	3900	5560	5559.86	1.23	26	5606	5582	5566	5542	5526	5595	5555	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.02	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.21	N	134060	500	23 억	58747	N	N	N	N
138	20231107	160742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	29226170	5258	49.75	5550	5590	5550	7210	3890	5550	5558.42	1.24	-350	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.11	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
139	20231107	150742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	26459040	4760	45.04	5550	5590	5550	7210	3890	5550	5558.62	1.24	-350	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.10	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
140	20231107	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	20	2	0.36	25069040	4510	42.67	5550	5590	5550	7210	3890	5550	5558.55	1.24	-350	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.09	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
141	20231107	130744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	20	2	0.36	24456540	4400	41.63	5550	5590	5550	7210	3890	5550	5558.30	1.24	-350	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.09	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
142	20231107	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	0	3	0.00	24356280	4382	41.46	5550	5590	5550	7210	3890	5550	5558.26	1.24	-350	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.09	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
143	20231107	110740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	23178600	4170	39.46	5550	5590	5550	7210	3890	5550	5558.42	1.24	-350	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.09	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
144	20231107	100749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	18816040	3384	32.02	5550	5590	5550	7210	3890	5550	5560.30	1.24	-357	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.07	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
145	20231107	090730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	20	2	0.36	11919260	2147	20.31	5550	5570	5550	7210	3890	5550	5551.59	1.24	-488	5783	5666	5593	5476	5403	5630	5440	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.05	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	59064	N	N	N	N
146	20231106	160723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-150	5	-2.63	59426340	10569	218.14	5700	5710	5520	7410	3990	5700	5622.70	1.26	-828	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	265	9.27	1.07	12	0.22	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
147	20231106	150728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-130	5	-2.28	54445280	9671	199.61	5700	5710	5540	7410	3990	5700	5629.75	1.26	-786	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	266	9.30	1.07	12	0.20	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
148	20231106	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-150	5	-2.63	52114450	9251	190.94	5700	5710	5550	7410	3990	5700	5633.39	1.26	-677	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	265	9.27	1.07	12	0.19	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
149	20231106	130732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-120	5	-2.11	50125850	8893	183.55	5700	5710	5560	7410	3990	5700	5636.55	1.26	-333	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	266	9.32	1.07	12	0.19	599.00	5208.00	7730	20230622	-27.81	4955	20230726	12.61	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4955	12.61	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
150	20231106	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-130	5	-2.28	48892830	8672	178.99	5700	5710	5560	7410	3990	5700	5638.01	1.26	-319	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	266	9.30	1.07	12	0.18	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
151	20231106	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-40	5	-0.70	12284040	2162	44.62	5700	5710	5640	7410	3990	5700	5681.79	1.26	-10	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	270	9.45	1.09	12	0.05	599.00	5208.00	7730	20230622	-26.78	4955	20230726	14.23	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4955	14.23	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
152	20231106	100706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	11792250	2075	42.83	5700	5710	5640	7410	3990	5700	5683.01	1.26	25	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	269	9.43	1.08	12	0.04	599.00	5208.00	7730	20230622	-26.91	4955	20230726	14.03	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4955	14.03	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
153	20231106	090728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	5619650	986	20.35	5700	5710	5690	7410	3990	5700	5699.44	1.26	25	5746	5722	5676	5652	5606	5735	5665	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.02	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억	59902	N	N	N	N
154	20231103	160719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	50	2	0.88	27420720	4845	87.61	5650	5700	5630	7340	3960	5650	5659.59	1.26	-89	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	272	9.52	1.09	12	0.10	599.00	5208.00	7730	20230622	-26.26	4955	20230726	15.04	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4955	15.04	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
155	20231103	150716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	40	2	0.71	22552200	3989	72.13	5650	5700	5630	7340	3960	5650	5653.60	1.26	-89	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	271	9.50	1.09	12	0.08	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
156	20231103	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	10	2	0.18	22330800	3950	71.43	5650	5700	5630	7340	3960	5650	5653.37	1.26	-89	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	270	9.45	1.09	12	0.08	599.00	5208.00	7730	20230622	-26.78	4955	20230726	14.23	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4955	14.23	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
157	20231103	130717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	10	2	0.18	20780010	3676	66.47	5650	5700	5630	7340	3960	5650	5652.89	1.26	-89	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	270	9.45	1.09	12	0.08	599.00	5208.00	7730	20230622	-26.78	4955	20230726	14.23	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4955	14.23	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
158	20231103	120716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	10	2	0.18	20176650	3569	64.54	5650	5700	5630	7340	3960	5650	5653.31	1.26	-89	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	270	9.45	1.09	12	0.07	599.00	5208.00	7730	20230622	-26.78	4955	20230726	14.23	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4955	14.23	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
159	20231103	110723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	30	2	0.53	17682370	3128	56.56	5650	5680	5640	7340	3960	5650	5652.93	1.26	-89	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	271	9.48	1.09	12	0.07	599.00	5208.00	7730	20230622	-26.52	4955	20230726	14.63	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4955	14.63	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
160	20231103	100707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	0	3	0.00	14813970	2623	47.43	5650	5680	5640	7340	3960	5650	5647.72	1.26	-75	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	269	9.43	1.08	12	0.05	599.00	5208.00	7730	20230622	-26.91	4955	20230726	14.03	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4955	14.03	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
161	20231103	090711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	0	3	0.00	5977570	1058	19.13	5650	5650	5640	7340	3960	5650	5649.88	1.26	14	5750	5700	5670	5620	5590	5685	5605	24	1690	500	3720	10	1	4769250	269	9.43	1.08	12	0.02	599.00	5208.00	7730	20230622	-26.91	4955	20230726	14.03	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4955	14.03	20230726	0.21	N	134060	500	23 억	59991	N	N	N	N
162	20231102	160711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	31419530	5530	51.43	5700	5720	5640	7410	3990	5700	5681.65	1.26	15	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	269	9.43	1.08	12	0.12	599.00	5208.00	7730	20230622	-26.91	4955	20230726	14.03	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4955	14.03	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
163	20231102	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	28583150	5028	46.76	5700	5720	5640	7410	3990	5700	5684.80	1.26	16	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.11	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
164	20231102	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-30	5	-0.53	28162130	4954	46.08	5700	5720	5640	7410	3990	5700	5684.73	1.26	21	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	270	9.47	1.09	12	0.10	599.00	5208.00	7730	20230622	-26.65	4955	20230726	14.43	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4955	14.43	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
165	20231102	130712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	25055370	4408	41.00	5700	5720	5640	7410	3990	5700	5684.07	1.26	63	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.09	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
166	20231102	120708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	24867710	4375	40.69	5700	5720	5640	7410	3990	5700	5684.05	1.26	63	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.09	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
167	20231102	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	23076180	4058	37.74	5700	5720	5640	7410	3990	5700	5686.59	1.26	63	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	269	9.43	1.08	12	0.09	599.00	5208.00	7730	20230622	-26.91	4955	20230726	14.03	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4955	14.03	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
168	20231102	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-20	5	-0.35	17320940	3042	28.29	5700	5720	5650	7410	3990	5700	5693.93	1.26	63	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	271	9.48	1.09	12	0.06	599.00	5208.00	7730	20230622	-26.52	4955	20230726	14.63	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4955	14.63	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
169	20231102	090714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	0	3	0.00	4856310	852	7.92	5700	5700	5690	7410	3990	5700	5699.89	1.26	30	5800	5750	5660	5610	5520	5775	5635	24	1710	500	3760	10	1	4769250	272	9.52	1.09	12	0.02	599.00	5208.00	7730	20230622	-26.26	4955	20230726	15.04	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4955	15.04	20230726	0.21	N	134060	500	23 억	59976	N	N	N	N
170	20231101	160706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	120	2	2.15	60724640	10752	120.20	5580	5710	5570	7250	3910	5580	5647.92	1.27	-422	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	272	9.52	1.09	12	0.23	599.00	5208.00	7730	20230622	-26.26	4955	20230726	15.04	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4955	15.04	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
171	20231101	150707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	120	2	2.15	58176860	10305	115.20	5580	5710	5570	7250	3910	5580	5645.66	1.27	-426	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	272	9.52	1.09	12	0.22	599.00	5208.00	7730	20230622	-26.26	4955	20230726	15.04	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4955	15.04	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
172	20231101	140701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	90	2	1.61	50143670	8895	99.44	5580	5710	5570	7250	3910	5580	5637.46	1.27	-428	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	270	9.47	1.09	12	0.19	599.00	5208.00	7730	20230622	-26.65	4955	20230726	14.43	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4955	14.43	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
173	20231101	130706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	110	2	1.97	46179670	8200	91.67	5580	5710	5570	7250	3910	5580	5631.83	1.27	-425	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	271	9.50	1.09	12	0.17	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
174	20231101	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	70	2	1.25	38398030	6830	76.36	5580	5710	5570	7250	3910	5580	5622.13	1.27	-434	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	269	9.43	1.08	12	0.14	599.00	5208.00	7730	20230622	-26.91	4955	20230726	14.03	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4955	14.03	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
175	20231101	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	80	2	1.43	34932070	6220	69.54	5580	5710	5570	7250	3910	5580	5616.24	1.27	-237	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	270	9.45	1.09	12	0.13	599.00	5208.00	7730	20230622	-26.78	4955	20230726	14.23	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4955	14.23	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
176	20231101	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	60	2	1.08	25656300	4590	51.31	5580	5640	5570	7250	3910	5580	5589.66	1.27	87	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	269	9.42	1.08	12	0.10	599.00	5208.00	7730	20230622	-27.04	4955	20230726	13.82	7730	-27.04	20230622	4955	13.82	20230726	7730	-27.04	20230622	4955	13.82	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N
177	20231101	090718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	0	3	0.00	3320810	595	6.65	5580	5590	5580	7250	3910	5580	5581.25	1.27	67	5673	5626	5593	5546	5513	5610	5530	24	1670	500	3680	10	1	4769250	266	9.32	1.07	12	0.01	599.00	5208.00	7730	20230622	-27.81	4955	20230726	12.61	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4955	12.61	20230726	0.21	N	134060	500	23 억	60403	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History