KissMeData/217270/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

69 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	foreignNetBuyingQuantity	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
3	20231229	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
4	20231229	141040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
5	20231229	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
6	20231229	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
7	20231229	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
8	20231229	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
9	20231229	091005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	173086710	25217	40.04	6830	6910	6750	8850	4770	6810	6863.58	0.39	2986	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	179884	N	N	29	N	N
10	20231228	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	80	2	1.17	171074830	24925	39.57	6830	6910	6750	8850	4770	6810	6863.58	0.38	0	2986	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3207	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	176898	N	N	29	N	N
11	20231228	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	60	2	0.88	157448350	22946	36.43	6830	6910	6750	8850	4770	6810	6861.69	0.38	0	3337	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3198	-1.49	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	14500	-52.62	20230906	6190	10.99	20231024	14500	-52.62	20230906	6190	10.99	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
12	20231228	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	60	2	0.88	127738590	18620	29.56	6830	6910	6750	8850	4770	6810	6860.29	0.38	0	2951	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3198	-1.49	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	14500	-52.62	20230906	6190	10.99	20231024	14500	-52.62	20230906	6190	10.99	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
13	20231228	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	50	2	0.73	119507800	17423	27.66	6830	6910	6750	8850	4770	6810	6859.20	0.38	0	2759	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3193	-1.49	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	14500	-52.69	20230906	6190	10.82	20231024	14500	-52.69	20230906	6190	10.82	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
14	20231228	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	60	2	0.88	108380210	15801	25.09	6830	6910	6750	8850	4770	6810	6859.07	0.38	0	2449	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3198	-1.49	0.78	12	0.03	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	14500	-52.62	20230906	6190	10.99	20231024	14500	-52.62	20230906	6190	10.99	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
15	20231228	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	100	2	1.47	70435290	10285	16.33	6830	6910	6750	8850	4770	6810	6848.35	0.38	0	2068	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3216	-1.50	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	14500	-52.34	20230906	6190	11.63	20231024	14500	-52.34	20230906	6190	11.63	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
16	20231228	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	30	2	0.44	40017520	5865	9.31	6830	6850	6750	8850	4770	6810	6823.11	0.38	0	1302	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3184	-1.49	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	14500	-52.83	20230906	6190	10.50	20231024	14500	-52.83	20230906	6190	10.50	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
17	20231228	091000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-30	5	-0.44	5644890	827	1.31	6830	6830	6780	8850	4770	6810	6825.74	0.38	0	-80	6923	6866	6753	6696	6583	6895	6725	233	2040	500	4490	10	1	46548039	3156	-1.47	0.77	12	0.00	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	14500	-53.24	20230906	6190	9.53	20231024	14500	-53.24	20230906	6190	9.53	20231024	0.40	N	217270	500	232 억	176898	N	N	2	N	N
18	20231227	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	160	2	2.41	424484420	62905	96.80	6790	6810	6640	8640	4660	6650	6748.02	0.36	0	8153	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3170	-1.48	0.77	12	0.14	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	14500	-53.03	20230906	6190	10.02	20231024	14500	-53.03	20230906	6190	10.02	20231024	0.39	N	217270	500	232 억	169062	N	N	2	N	N
19	20231227	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	130	2	1.95	383486820	56878	87.53	6790	6810	6640	8640	4660	6650	6742.27	0.36	0	8622	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3156	-1.47	0.77	12	0.12	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	14500	-53.24	20230906	6190	9.53	20231024	14500	-53.24	20230906	6190	9.53	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
20	20231227	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	150	2	2.26	287029360	42657	65.64	6790	6810	6640	8640	4660	6650	6728.78	0.36	0	8409	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3165	-1.48	0.77	12	0.09	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	14500	-53.10	20230906	6190	9.85	20231024	14500	-53.10	20230906	6190	9.85	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
21	20231227	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	110	2	1.65	222102080	33082	50.91	6790	6790	6640	8640	4660	6650	6713.68	0.36	0	7948	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3147	-1.47	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	14500	-53.38	20230906	6190	9.21	20231024	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
22	20231227	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	110	2	1.65	105014250	15660	24.10	6790	6790	6640	8640	4660	6650	6705.89	0.36	0	2894	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3147	-1.47	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	14500	-53.38	20230906	6190	9.21	20231024	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
23	20231227	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	50	2	0.75	60279260	9021	13.88	6790	6790	6640	8640	4660	6650	6682.10	0.36	0	2660	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3119	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	14500	-53.79	20230906	6190	8.24	20231024	14500	-53.79	20230906	6190	8.24	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
24	20231227	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	40	2	0.60	43606080	6532	10.05	6790	6790	6640	8640	4660	6650	6675.76	0.36	0	986	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3114	-1.45	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	14500	-53.86	20230906	6190	8.08	20231024	14500	-53.86	20230906	6190	8.08	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
25	20231227	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	30	2	0.45	13526140	2026	3.12	6790	6790	6640	8640	4660	6650	6676.28	0.36	0	17	6816	6732	6686	6602	6556	6710	6580	233	1990	500	4380	10	1	46548039	3109	-1.45	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	14500	-53.93	20230906	6190	7.92	20231024	14500	-53.93	20230906	6190	7.92	20231024	0.39	N	217270	500	232 억	169062	N	N	0	N	N
26	20231226	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-110	5	-1.63	433438500	64981	50.97	6760	6770	6640	8780	4740	6760	6670.43	0.38	0	-8348	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3095	-1.44	0.75	12	0.14	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	14500	-54.14	20230906	6190	7.43	20231024	14500	-54.14	20230906	6190	7.43	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
27	20231226	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-110	5	-1.63	397818310	59622	46.77	6760	6770	6640	8780	4740	6760	6672.34	0.38	0	-6709	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3095	-1.44	0.75	12	0.13	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	14500	-54.14	20230906	6190	7.43	20231024	14500	-54.14	20230906	6190	7.43	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
28	20231226	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-90	5	-1.33	355808380	53313	41.82	6760	6770	6640	8780	4740	6760	6673.95	0.38	0	-6164	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3105	-1.45	0.75	12	0.11	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	14500	-54.00	20230906	6190	7.75	20231024	14500	-54.00	20230906	6190	7.75	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
29	20231226	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-80	5	-1.18	328103970	49149	38.55	6760	6770	6650	8780	4740	6760	6675.70	0.38	0	-5493	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3109	-1.45	0.76	12	0.11	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	14500	-53.93	20230906	6190	7.92	20231024	14500	-53.93	20230906	6190	7.92	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
30	20231226	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-80	5	-1.18	270406500	40490	31.76	6760	6770	6650	8780	4740	6760	6678.35	0.38	0	-4613	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3109	-1.45	0.76	12	0.09	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	14500	-53.93	20230906	6190	7.92	20231024	14500	-53.93	20230906	6190	7.92	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
31	20231226	110958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-70	5	-1.04	239692760	35891	28.15	6760	6770	6650	8780	4740	6760	6678.35	0.38	0	-2493	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3114	-1.45	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	14500	-53.86	20230906	6190	8.08	20231024	14500	-53.86	20230906	6190	8.08	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
32	20231226	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-80	5	-1.18	131608190	19667	15.43	6760	6770	6660	8780	4740	6760	6691.83	0.38	0	-1614	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3109	-1.45	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	14500	-53.93	20230906	6190	7.92	20231024	14500	-53.93	20230906	6190	7.92	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
33	20231226	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-50	5	-0.74	48311430	7200	5.65	6760	6770	6680	8780	4740	6760	6709.92	0.38	0	-425	7013	6886	6823	6696	6633	6855	6665	233	2020	500	4460	10	1	46548039	3123	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	14500	-53.72	20230906	6190	8.40	20231024	14500	-53.72	20230906	6190	8.40	20231024	0.41	N	217270	500	232 억	177409	N	N	70	N	N
34	20231222	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-160	5	-2.31	868583760	127462	187.26	6920	6950	6760	8990	4850	6920	6814.52	0.40	0	-11018	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3147	-1.47	0.76	12	0.27	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	14500	-53.38	20230906	6190	9.21	20231024	14500	-53.38	20230906	6190	9.21	20231024	0.37	N	217270	500	232 억	188076	N	N	70	N	N
35	20231222	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-140	5	-2.02	805266710	118120	173.53	6920	6950	6770	8990	4850	6920	6817.36	0.40	0	-4493	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3156	-1.47	0.77	12	0.25	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	14500	-53.24	20230906	6190	9.53	20231024	14500	-53.24	20230906	6190	9.53	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
36	20231222	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-90	5	-1.30	608575650	89162	130.99	6920	6950	6780	8990	4850	6920	6825.50	0.40	0	3755	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3179	-1.48	0.77	12	0.19	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	14500	-52.90	20230906	6190	10.34	20231024	14500	-52.90	20230906	6190	10.34	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
37	20231222	130937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-70	5	-1.01	486645550	71353	104.83	6920	6950	6780	8990	4850	6920	6820.25	0.40	0	1284	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3189	-1.49	0.77	12	0.15	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	14500	-52.76	20230906	6190	10.66	20231024	14500	-52.76	20230906	6190	10.66	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
38	20231222	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-80	5	-1.16	293263070	43020	63.20	6920	6950	6780	8990	4850	6920	6816.90	0.40	0	-4725	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3184	-1.49	0.77	12	0.09	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	14500	-52.83	20230906	6190	10.50	20231024	14500	-52.83	20230906	6190	10.50	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
39	20231222	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-120	5	-1.73	211565690	31021	45.57	6920	6950	6780	8990	4850	6920	6820.08	0.40	0	-4196	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3165	-1.48	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	14500	-53.10	20230906	6190	9.85	20231024	14500	-53.10	20230906	6190	9.85	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
40	20231222	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-100	5	-1.45	162755850	23851	35.04	6920	6950	6780	8990	4850	6920	6823.86	0.40	0	-2522	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3175	-1.48	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	14500	-52.97	20230906	6190	10.18	20231024	14500	-52.97	20230906	6190	10.18	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
41	20231222	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-70	5	-1.01	17127510	2479	3.64	6920	6950	6850	8990	4850	6920	6909.04	0.40	0	-968	7053	6986	6873	6806	6693	7020	6840	233	2070	500	4560	10	1	46548039	3189	-1.49	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	14500	-52.76	20230906	6190	10.66	20231024	14500	-52.76	20230906	6190	10.66	20231024	0.37	N	217270	500	232 억	188076	N	N	0	N	N
42	20231221	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	80	2	1.17	463813350	67567	28.02	6840	6940	6760	8890	4790	6840	6864.49	0.41	0	-398	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3221	-1.50	0.78	12	0.15	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	14500	-52.28	20230906	6190	11.79	20231024	14500	-52.28	20230906	6190	11.79	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
43	20231221	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	70	2	1.02	427670750	62333	25.85	6840	6940	6760	8890	4790	6840	6861.06	0.41	0	-835	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3216	-1.50	0.78	12	0.13	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	14500	-52.34	20230906	6190	11.63	20231024	14500	-52.34	20230906	6190	11.63	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
44	20231221	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	50	2	0.73	359879930	52495	21.77	6840	6940	6760	8890	4790	6840	6855.51	0.41	0	-1880	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3207	-1.50	0.78	12	0.11	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
45	20231221	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	70	2	1.02	306995600	44834	18.59	6840	6940	6760	8890	4790	6840	6847.38	0.41	0	-2761	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3216	-1.50	0.78	12	0.10	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	14500	-52.34	20230906	6190	11.63	20231024	14500	-52.34	20230906	6190	11.63	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
46	20231221	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	20	2	0.29	243826140	35680	14.79	6840	6910	6760	8890	4790	6840	6833.69	0.41	0	-1833	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3193	-1.49	0.78	12	0.08	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	14500	-52.69	20230906	6190	10.82	20231024	14500	-52.69	20230906	6190	10.82	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
47	20231221	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-50	5	-0.73	169517780	24807	10.29	6840	6910	6760	8890	4790	6840	6833.47	0.41	0	-4459	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3161	-1.47	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	14500	-53.17	20230906	6190	9.69	20231024	14500	-53.17	20230906	6190	9.69	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
48	20231221	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	50	2	0.73	68126910	9938	4.12	6840	6910	6760	8890	4790	6840	6855.19	0.41	0	-1423	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3207	-1.50	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
49	20231221	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-20	5	-0.29	16960680	2492	1.03	6840	6840	6760	8890	4790	6840	6806.05	0.41	0	-99	7266	7052	6916	6702	6566	6985	6635	233	2050	500	4510	10	1	46548039	3175	-1.48	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	14500	-52.97	20230906	6190	10.18	20231024	14500	-52.97	20230906	6190	10.18	20231024	0.37	N	217270	500	232 억	188914	N	N	476	N	N
50	20231220	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-140	5	-2.01	1655105170	240232	237.24	7010	7130	6780	9070	4890	6980	6889.62	0.47	-2829	-121410	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3184	-1.49	0.77	12	0.52	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	14500	-52.83	20230906	6190	10.50	20231024	14500	-52.83	20230906	6190	10.50	20231024	0.34	N	217270	500	232 억	218235	N	N	476	N	N
51	20231220	151020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-190	5	-2.72	1603564850	232707	229.81	7010	7130	6780	9070	4890	6980	6890.92	0.47	-2829	-121565	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3161	-1.47	0.77	12	0.50	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	14500	-53.17	20230906	6190	9.69	20231024	14500	-53.17	20230906	6190	9.69	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
52	20231220	141038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-180	5	-2.58	1396815410	202283	199.77	7010	7130	6780	9070	4890	6980	6905.25	0.47	-2829	-104472	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3165	-1.48	0.77	12	0.43	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	14500	-53.10	20230906	6190	9.85	20231024	14500	-53.10	20230906	6190	9.85	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
53	20231220	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-190	5	-2.72	1218787630	176071	173.88	7010	7130	6780	9070	4890	6980	6922.14	0.47	-2829	-84431	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3161	-1.47	0.77	12	0.38	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	14500	-53.17	20230906	6190	9.69	20231024	14500	-53.17	20230906	6190	9.69	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
54	20231220	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-150	5	-2.15	977291460	140548	138.80	7010	7130	6800	9070	4890	6980	6953.44	0.47	-2829	-62034	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3179	-1.48	0.77	12	0.30	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	14500	-52.90	20230906	6190	10.34	20231024	14500	-52.90	20230906	6190	10.34	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
55	20231220	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-40	5	-0.57	566861210	80961	79.95	7010	7130	6910	9070	4890	6980	7001.66	0.47	-2829	-19831	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3230	-1.51	0.78	12	0.17	-4604.00	8846.00	14500	20230906	-52.14	6190	20231024	12.12	14500	-52.14	20230906	6190	12.12	20231024	14500	-52.14	20230906	6190	12.12	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
56	20231220	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	10	2	0.14	320960230	45600	45.03	7010	7130	6980	9070	4890	6980	7038.60	0.47	-2829	6902	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3254	-1.52	0.79	12	0.10	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	14500	-51.79	20230906	6190	12.92	20231024	14500	-51.79	20230906	6190	12.92	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
57	20231220	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	90	2	1.29	8860580	1262	1.25	7010	7070	6990	9070	4890	6980	7021.06	0.47	-2829	181	7226	7102	7026	6902	6826	7065	6865	233	2090	500	4600	10	1	46548039	3291	-1.54	0.80	12	0.00	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	14500	-51.24	20230906	6190	14.22	20231024	14500	-51.24	20230906	6190	14.22	20231024	0.34	N	217270	500	232 억	218235	N	N	1274	N	N
58	20231219	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	40	2	0.58	712434520	101184	115.15	7020	7150	6950	9020	4860	6940	7041.04	0.47	-2557	18041	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3249	-1.52	0.79	12	0.22	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	14500	-51.86	20230906	6190	12.76	20231024	14500	-51.86	20230906	6190	12.76	20231024	0.34	N	217270	500	232 억	217302	N	N	1274	N	N
59	20231219	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	130	2	1.87	636773950	90423	102.90	7020	7150	6950	9020	4860	6940	7042.17	0.47	-2557	14690	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3291	-1.54	0.80	12	0.19	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	14500	-51.24	20230906	6190	14.22	20231024	14500	-51.24	20230906	6190	14.22	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
60	20231219	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	40	2	0.58	534500410	75849	86.32	7020	7150	6950	9020	4860	6940	7046.90	0.47	-2557	11021	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3249	-1.52	0.79	12	0.16	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	14500	-51.86	20230906	6190	12.76	20231024	14500	-51.86	20230906	6190	12.76	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
61	20231219	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	20	2	0.29	495842010	70307	80.01	7020	7150	6950	9020	4860	6940	7052.53	0.47	-2557	14249	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3240	-1.51	0.79	12	0.15	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	14500	-52.00	20230906	6190	12.44	20231024	14500	-52.00	20230906	6190	12.44	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
62	20231219	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	60	2	0.86	426060710	60297	68.62	7020	7150	6960	9020	4860	6940	7066.03	0.47	-2557	20855	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3258	-1.52	0.79	12	0.13	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
63	20231219	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	140	2	2.02	315336450	44544	50.69	7020	7150	6960	9020	4860	6940	7079.21	0.47	-2557	20005	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3296	-1.54	0.80	12	0.10	-4604.00	8846.00	14500	20230906	-51.17	6190	20231024	14.38	14500	-51.17	20230906	6190	14.38	20231024	14500	-51.17	20230906	6190	14.38	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
64	20231219	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	190	2	2.74	196663800	27779	31.61	7020	7150	6960	9020	4860	6940	7079.59	0.47	-2557	12451	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3319	-1.55	0.81	12	0.06	-4604.00	8846.00	14500	20230906	-50.83	6190	20231024	15.19	14500	-50.83	20230906	6190	15.19	20231024	14500	-50.83	20230906	6190	15.19	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
65	20231219	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	80	2	1.15	26362070	3757	4.28	7020	7090	6960	9020	4860	6940	7016.79	0.47	-2557	247	7113	7026	6983	6896	6853	7005	6875	233	2080	500	4580	10	1	46548039	3268	-1.52	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	14500	-51.59	20230906	6190	13.41	20231024	14500	-51.59	20230906	6190	13.41	20231024	0.34	N	217270	500	232 억	217302	N	N	593	N	N
66	20231218	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	-120	5	-1.70	612798370	87693	75.02	7070	7070	6940	9170	4950	7060	6988.00	0.47	0	1913	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3230	-1.51	0.78	12	0.19	-4604.00	8846.00	14500	20230906	-52.14	6190	20231024	12.12	14500	-52.14	20230906	6190	12.12	20231024	14500	-52.14	20230906	6190	12.12	20231024	0.34	N	217270	500	232 억	219933	N	N	593	N	N
67	20231218	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-90	5	-1.27	550701140	78767	67.39	7070	7070	6940	9170	4950	7060	6991.52	0.47	0	3317	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3244	-1.51	0.79	12	0.17	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
68	20231218	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-50	5	-0.71	436369350	62430	53.41	7070	7070	6940	9170	4950	7060	6989.74	0.47	0	4661	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3263	-1.52	0.79	12	0.13	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	14500	-51.66	20230906	6190	13.25	20231024	14500	-51.66	20230906	6190	13.25	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
69	20231218	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-90	5	-1.27	335090480	47975	41.04	7070	7070	6940	9170	4950	7060	6984.69	0.47	0	5602	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3244	-1.51	0.79	12	0.10	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
70	20231218	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-50	5	-0.71	272239700	38962	33.33	7070	7070	6940	9170	4950	7060	6987.31	0.47	0	8888	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3263	-1.52	0.79	12	0.08	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	14500	-51.66	20230906	6190	13.25	20231024	14500	-51.66	20230906	6190	13.25	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
71	20231218	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-90	5	-1.27	207232030	29646	25.36	7070	7070	6940	9170	4950	7060	6990.22	0.47	0	5871	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3244	-1.51	0.79	12	0.06	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
72	20231218	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	-40	5	-0.57	170487070	24382	20.86	7070	7070	6940	9170	4950	7060	6992.33	0.47	0	4804	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3268	-1.52	0.79	12	0.05	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	14500	-51.59	20230906	6190	13.41	20231024	14500	-51.59	20230906	6190	13.41	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
73	20231218	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-30	5	-0.42	21357590	3035	2.60	7070	7070	7010	9170	4950	7060	7037.10	0.47	0	1162	7233	7146	7033	6946	6833	7190	6990	233	2110	500	4650	10	1	46548039	3272	-1.53	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-51.52	6190	20231024	13.57	14500	-51.52	20230906	6190	13.57	20231024	14500	-51.52	20230906	6190	13.57	20231024	0.34	N	217270	500	232 억	219933	N	N	1933	N	N
74	20231215	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-20	5	-0.28	814267720	116195	108.17	7000	7120	6920	9200	4960	7080	7007.77	0.53	0	14683	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3286	-1.53	0.80	12	0.25	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	14500	-51.31	20230906	6190	14.05	20231024	14500	-51.31	20230906	6190	14.05	20231024	0.33	N	217270	500	232 억	247507	N	N	1933	N	N
75	20231215	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	10	2	0.14	703115810	100466	93.53	7000	7120	6920	9200	4960	7080	6998.54	0.53	0	7377	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3300	-1.54	0.80	12	0.22	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	14500	-51.10	20230906	6190	14.54	20231024	14500	-51.10	20230906	6190	14.54	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
76	20231215	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-120	5	-1.69	390110420	55994	52.13	7000	7120	6930	9200	4960	7080	6967.00	0.53	0	-19628	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3240	-1.51	0.79	12	0.12	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	14500	-52.00	20230906	6190	12.44	20231024	14500	-52.00	20230906	6190	12.44	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
77	20231215	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-120	5	-1.69	311039450	44613	41.53	7000	7120	6930	9200	4960	7080	6971.95	0.53	0	-14493	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3240	-1.51	0.79	12	0.10	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	14500	-52.00	20230906	6190	12.44	20231024	14500	-52.00	20230906	6190	12.44	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
78	20231215	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-90	5	-1.27	262350340	37622	35.02	7000	7120	6930	9200	4960	7080	6973.32	0.53	0	-9619	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3254	-1.52	0.79	12	0.08	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	14500	-51.79	20230906	6190	12.92	20231024	14500	-51.79	20230906	6190	12.92	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
79	20231215	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-90	5	-1.27	227998870	32692	30.43	7000	7120	6930	9200	4960	7080	6974.15	0.53	0	-7058	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3254	-1.52	0.79	12	0.07	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	14500	-51.79	20230906	6190	12.92	20231024	14500	-51.79	20230906	6190	12.92	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
80	20231215	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-110	5	-1.55	186695120	26771	24.92	7000	7120	6930	9200	4960	7080	6973.78	0.53	0	-3551	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3244	-1.51	0.79	12	0.06	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
81	20231215	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-70	5	-0.99	45762470	6524	6.07	7000	7120	7000	9200	4960	7080	7014.48	0.53	0	2022	7273	7176	7043	6946	6813	7225	6995	233	2120	500	4670	10	1	46548039	3263	-1.52	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	14500	-51.66	20230906	6190	13.25	20231024	14500	-51.66	20230906	6190	13.25	20231024	0.33	N	217270	500	232 억	247507	N	N	0	N	N
82	20231214	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	190	2	2.76	756144890	107310	97.46	6910	7140	6910	8950	4830	6890	7046.36	0.51	0	8327	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3296	-1.54	0.80	12	0.23	-4604.00	8846.00	14500	20230906	-51.17	6190	20231024	14.38	14500	-51.17	20230906	6190	14.38	20231024	14500	-51.17	20230906	6190	14.38	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
83	20231214	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	210	2	3.05	746082050	105889	96.17	6910	7140	6910	8950	4830	6890	7045.89	0.51	0	8425	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3305	-1.54	0.80	12	0.23	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	14500	-51.03	20230906	6190	14.70	20231024	14500	-51.03	20230906	6190	14.70	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
84	20231214	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	160	2	2.32	671934960	95376	86.62	6910	7140	6910	8950	4830	6890	7045.12	0.51	0	10763	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3282	-1.53	0.80	12	0.20	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	14500	-51.38	20230906	6190	13.89	20231024	14500	-51.38	20230906	6190	13.89	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
85	20231214	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	170	2	2.47	506930570	71988	65.38	6910	7140	6910	8950	4830	6890	7041.88	0.51	0	8355	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3286	-1.53	0.80	12	0.15	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	14500	-51.31	20230906	6190	14.05	20231024	14500	-51.31	20230906	6190	14.05	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
86	20231214	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	210	2	3.05	446687050	63463	57.64	6910	7140	6910	8950	4830	6890	7038.54	0.51	0	8512	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3305	-1.54	0.80	12	0.14	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	14500	-51.03	20230906	6190	14.70	20231024	14500	-51.03	20230906	6190	14.70	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
87	20231214	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	210	2	3.05	290219320	41389	37.59	6910	7140	6910	8950	4830	6890	7011.99	0.51	0	4953	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3305	-1.54	0.80	12	0.09	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	14500	-51.03	20230906	6190	14.70	20231024	14500	-51.03	20230906	6190	14.70	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
88	20231214	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	110	2	1.60	127901170	18340	16.66	6910	7080	6910	8950	4830	6890	6973.89	0.51	0	733	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3258	-1.52	0.79	12	0.04	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
89	20231214	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	80	2	1.16	27617820	3977	3.61	6910	7080	6910	8950	4830	6890	6944.39	0.51	0	1230	7190	7040	6950	6800	6710	6995	6755	233	2060	500	4540	10	1	46548039	3244	-1.51	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.34	N	217270	500	232 억	238906	N	N	0	N	N
90	20231213	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-110	5	-1.57	766508530	110082	129.25	7060	7100	6860	9100	4900	7000	6963.07	0.53	0	-4899	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3207	-1.50	0.78	12	0.24	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	14500	-52.48	20230906	6190	11.31	20231024	14500	-52.48	20230906	6190	11.31	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
91	20231213	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-70	5	-1.00	747126190	107275	125.95	7060	7100	6860	9100	4900	7000	6964.59	0.53	0	-3500	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3226	-1.51	0.78	12	0.23	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	14500	-52.21	20230906	6190	11.95	20231024	14500	-52.21	20230906	6190	11.95	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
92	20231213	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	0	3	0.00	672628420	96571	113.38	7060	7100	6860	9100	4900	7000	6965.12	0.53	0	855	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3258	-1.52	0.79	12	0.21	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
93	20231213	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	20	2	0.29	409483790	59081	69.37	7060	7100	6860	9100	4900	7000	6930.89	0.53	0	-15004	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3268	-1.52	0.79	12	0.13	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	14500	-51.59	20230906	6190	13.41	20231024	14500	-51.59	20230906	6190	13.41	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
94	20231213	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-80	5	-1.14	304074250	43996	51.66	7060	7100	6860	9100	4900	7000	6911.41	0.53	0	-19515	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3221	-1.50	0.78	12	0.09	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	14500	-52.28	20230906	6190	11.79	20231024	14500	-52.28	20230906	6190	11.79	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
95	20231213	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-130	5	-1.86	248094750	35897	42.15	7060	7100	6860	9100	4900	7000	6911.29	0.53	0	-16534	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3198	-1.49	0.78	12	0.08	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	14500	-52.62	20230906	6190	10.99	20231024	14500	-52.62	20230906	6190	10.99	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
96	20231213	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-90	5	-1.29	122558790	17669	20.75	7060	7100	6880	9100	4900	7000	6936.37	0.53	0	-7232	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3216	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	14500	-52.34	20230906	6190	11.63	20231024	14500	-52.34	20230906	6190	11.63	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
97	20231213	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-30	5	-0.43	18436180	2623	3.08	7060	7100	6970	9100	4900	7000	7028.66	0.53	0	-1573	7260	7130	6920	6790	6580	7195	6855	233	2100	500	4620	10	1	46548039	3244	-1.51	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.32	N	217270	500	232 억	245715	N	N	0	N	N
98	20231212	160854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	80	2	1.16	585341870	84520	36.43	6950	7050	6710	8990	4850	6920	6925.47	0.52	0	5778	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3258	-1.52	0.79	12	0.18	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
99	20231212	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	50	2	0.72	561472920	81104	34.95	6950	7050	6710	8990	4850	6920	6922.88	0.52	0	5756	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3244	-1.51	0.79	12	0.17	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
100	20231212	140813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	70	2	1.01	499196840	72159	31.10	6950	7050	6710	8990	4850	6920	6918.01	0.52	0	5344	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3254	-1.52	0.79	12	0.16	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	14500	-51.79	20230906	6190	12.92	20231024	14500	-51.79	20230906	6190	12.92	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
101	20231212	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	60	2	0.87	378890730	54977	23.69	6950	6980	6710	8990	4850	6920	6891.80	0.52	0	710	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3249	-1.52	0.79	12	0.12	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	14500	-51.86	20230906	6190	12.76	20231024	14500	-51.86	20230906	6190	12.76	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
102	20231212	120808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	0	3	0.00	297549440	43262	18.64	6950	6950	6710	8990	4850	6920	6877.85	0.52	0	-751	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3221	-1.50	0.78	12	0.09	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	14500	-52.28	20230906	6190	11.79	20231024	14500	-52.28	20230906	6190	11.79	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
103	20231212	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-20	5	-0.29	254001560	36947	15.92	6950	6950	6710	8990	4850	6920	6874.75	0.52	0	-2382	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3212	-1.50	0.78	12	0.08	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
104	20231212	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-60	5	-0.87	169246790	24646	10.62	6950	6950	6710	8990	4850	6920	6867.11	0.52	0	-6980	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3193	-1.49	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	14500	-52.69	20230906	6190	10.82	20231024	14500	-52.69	20230906	6190	10.82	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
105	20231212	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-60	5	-0.87	60813800	8889	3.83	6950	6950	6710	8990	4850	6920	6841.47	0.52	0	-1893	7573	7246	7053	6726	6533	7150	6630	233	2070	500	4560	10	1	46548039	3193	-1.49	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	14500	-52.69	20230906	6190	10.82	20231024	14500	-52.69	20230906	6190	10.82	20231024	0.33	N	217270	500	232 억	241972	N	N	0	N	N
106	20231211	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-310	5	-4.29	1637135050	231950	116.84	7240	7380	6860	9390	5070	7230	7058.28	0.62	-19575	-62919	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3221	-1.50	0.78	12	0.50	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	14500	-52.28	20230906	6190	11.79	20231024	14500	-52.28	20230906	6190	11.79	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
107	20231211	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-300	5	-4.15	1601841980	226845	114.27	7240	7380	6860	9390	5070	7230	7061.39	0.62	-19575	-59944	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3226	-1.51	0.78	12	0.49	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	14500	-52.21	20230906	6190	11.95	20231024	14500	-52.21	20230906	6190	11.95	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
108	20231211	140852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-330	5	-4.56	1395897800	196991	99.23	7240	7380	6880	9390	5070	7230	7086.10	0.62	-19575	-50153	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3212	-1.50	0.78	12	0.42	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
109	20231211	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-230	5	-3.18	1053302720	147754	74.43	7240	7380	6990	9390	5070	7230	7128.76	0.62	-19575	-24345	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3258	-1.52	0.79	12	0.32	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
110	20231211	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-170	5	-2.35	910563740	127441	64.20	7240	7380	7030	9390	5070	7230	7144.98	0.62	-19575	-19829	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3286	-1.53	0.80	12	0.27	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	14500	-51.31	20230906	6190	14.05	20231024	14500	-51.31	20230906	6190	14.05	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
111	20231211	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	-120	5	-1.66	779492810	108916	54.87	7240	7380	7030	9390	5070	7230	7156.83	0.62	-19575	-11415	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3310	-1.54	0.80	12	0.23	-4604.00	8846.00	14500	20230906	-50.97	6190	20231024	14.86	14500	-50.97	20230906	6190	14.86	20231024	14500	-50.97	20230906	6190	14.86	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
112	20231211	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	-90	5	-1.24	458669980	63572	32.02	7240	7380	7090	9390	5070	7230	7214.97	0.62	-19575	-5266	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3324	-1.55	0.81	12	0.14	-4604.00	8846.00	14500	20230906	-50.76	6190	20231024	15.35	14500	-50.76	20230906	6190	15.35	20231024	14500	-50.76	20230906	6190	15.35	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
113	20231211	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	-10	5	-0.14	85985580	11880	5.98	7240	7380	7110	9390	5070	7230	7237.84	0.62	-19575	-4021	7596	7412	7216	7032	6836	7505	7125	233	2160	500	4770	10	1	46548039	3361	-1.57	0.82	12	0.03	-4604.00	8846.00	14500	20230906	-50.21	6190	20231024	16.64	14500	-50.21	20230906	6190	16.64	20231024	14500	-50.21	20230906	6190	16.64	20231024	0.33	N	217270	500	232 억	287028	N	N	0	N	N
114	20231208	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	260	2	3.73	1434826920	198392	99.66	7180	7400	7020	9060	4880	6970	7232.28	0.62	0	19587	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3365	-1.57	0.82	12	0.43	-4604.00	8846.00	14500	20230906	-50.14	6190	20231024	16.80	14500	-50.14	20230906	6190	16.80	20231024	14500	-50.14	20230906	6190	16.80	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
115	20231208	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7250	280	2	4.02	1416498470	195859	98.39	7180	7400	7020	9060	4880	6970	7232.24	0.62	0	19969	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3375	-1.57	0.82	12	0.42	-4604.00	8846.00	14500	20230906	-50.00	6190	20231024	17.12	14500	-50.00	20230906	6190	17.12	20231024	14500	-50.00	20230906	6190	17.12	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
116	20231208	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7280	310	2	4.45	1321213300	182715	91.79	7180	7400	7020	9060	4880	6970	7231.01	0.62	0	15622	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3389	-1.58	0.82	12	0.39	-4604.00	8846.00	14500	20230906	-49.79	6190	20231024	17.61	14500	-49.79	20230906	6190	17.61	20231024	14500	-49.79	20230906	6190	17.61	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
117	20231208	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	270	2	3.87	1220724650	168872	84.83	7180	7400	7020	9060	4880	6970	7228.70	0.62	0	10863	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3370	-1.57	0.82	12	0.36	-4604.00	8846.00	14500	20230906	-50.07	6190	20231024	16.96	14500	-50.07	20230906	6190	16.96	20231024	14500	-50.07	20230906	6190	16.96	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
118	20231208	120837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	160	2	2.30	1072002060	148072	74.38	7180	7400	7020	9060	4880	6970	7239.74	0.62	0	7493	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3319	-1.55	0.81	12	0.32	-4604.00	8846.00	14500	20230906	-50.83	6190	20231024	15.19	14500	-50.83	20230906	6190	15.19	20231024	14500	-50.83	20230906	6190	15.19	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
119	20231208	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	170	2	2.44	882129790	121516	61.04	7180	7400	7020	9060	4880	6970	7259.37	0.62	0	7117	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3324	-1.55	0.81	12	0.26	-4604.00	8846.00	14500	20230906	-50.76	6190	20231024	15.35	14500	-50.76	20230906	6190	15.35	20231024	14500	-50.76	20230906	6190	15.35	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
120	20231208	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7300	330	2	4.73	688253870	94567	47.51	7180	7400	7020	9060	4880	6970	7277.95	0.62	0	8238	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3398	-1.59	0.83	12	0.20	-4604.00	8846.00	14500	20230906	-49.66	6190	20231024	17.93	14500	-49.66	20230906	6190	17.93	20231024	14500	-49.66	20230906	6190	17.93	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
121	20231208	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7160	190	2	2.73	86018440	12076	6.07	7180	7200	7020	9060	4880	6970	7123.09	0.62	0	1436	7370	7170	7000	6800	6630	7085	6715	233	2090	500	4600	10	1	46548039	3333	-1.56	0.81	12	0.03	-4604.00	8846.00	14500	20230906	-50.62	6190	20231024	15.67	14500	-50.62	20230906	6190	15.67	20231024	14500	-50.62	20230906	6190	15.67	20231024	0.32	N	217270	500	232 억	287028	N	N	0	N	N
122	20231207	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-10	5	-0.14	1390600920	198174	330.62	6980	7200	6830	9070	4890	6980	7017.13	0.55	0	25117	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3244	-1.51	0.79	12	0.43	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
123	20231207	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	0	3	0.00	1370605740	195311	325.84	6980	7200	6830	9070	4890	6980	7017.56	0.55	0	26249	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3249	-1.52	0.79	12	0.42	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	14500	-51.86	20230906	6190	12.76	20231024	14500	-51.86	20230906	6190	12.76	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
124	20231207	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	20	2	0.29	1227583930	174858	291.72	6980	7200	6830	9070	4890	6980	7020.46	0.55	0	37687	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3258	-1.52	0.79	12	0.38	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
125	20231207	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	130	2	1.86	1022739480	145763	243.18	6980	7200	6830	9070	4890	6980	7016.45	0.55	0	37353	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3310	-1.54	0.80	12	0.31	-4604.00	8846.00	14500	20230906	-50.97	6190	20231024	14.86	14500	-50.97	20230906	6190	14.86	20231024	14500	-50.97	20230906	6190	14.86	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
126	20231207	120834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	110	2	1.58	807251220	115257	192.29	6980	7200	6830	9070	4890	6980	7003.92	0.55	0	34909	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3300	-1.54	0.80	12	0.25	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	14500	-51.10	20230906	6190	14.54	20231024	14500	-51.10	20230906	6190	14.54	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
127	20231207	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	20	2	0.29	374142580	54255	90.52	6980	7020	6830	9070	4890	6980	6896.00	0.55	0	19593	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3258	-1.52	0.79	12	0.12	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
128	20231207	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-70	5	-1.00	299001470	43392	72.39	6980	7020	6830	9070	4890	6980	6890.70	0.55	0	17024	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3216	-1.50	0.78	12	0.09	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	14500	-52.34	20230906	6190	11.63	20231024	14500	-52.34	20230906	6190	11.63	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
129	20231207	090835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	-60	5	-0.86	19131720	2738	4.57	6980	7020	6920	9070	4890	6980	6987.48	0.55	0	-1980	7213	7096	6933	6816	6653	7155	6875	233	2090	500	4600	10	1	46548039	3221	-1.50	0.78	12	0.01	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	14500	-52.28	20230906	6190	11.79	20231024	14500	-52.28	20230906	6190	11.79	20231024	0.33	N	217270	500	232 억	256461	N	N	153	N	N
130	20231206	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	140	2	2.05	409914120	59468	66.18	6840	7050	6770	8890	4790	6840	6893.02	0.53	0	7522	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3249	-1.52	0.79	12	0.13	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	14500	-51.86	20230906	6190	12.76	20231024	14500	-51.86	20230906	6190	12.76	20231024	0.32	N	217270	500	232 억	248484	N	N	153	N	N
131	20231206	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	160	2	2.34	383714730	55723	62.01	6840	7050	6770	8890	4790	6840	6886.11	0.53	0	7331	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3258	-1.52	0.79	12	0.12	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
132	20231206	140835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	60	2	0.88	267508160	39035	43.44	6840	6930	6770	8890	4790	6840	6853.03	0.53	0	5085	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3212	-1.50	0.78	12	0.08	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
133	20231206	130826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	30	2	0.44	221581650	32344	35.99	6840	6930	6770	8890	4790	6840	6850.78	0.53	0	1841	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3198	-1.49	0.78	12	0.07	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	14500	-52.62	20230906	6190	10.99	20231024	14500	-52.62	20230906	6190	10.99	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
134	20231206	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	60	2	0.88	198538370	28995	32.27	6840	6930	6770	8890	4790	6840	6847.33	0.53	0	1260	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3212	-1.50	0.78	12	0.06	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
135	20231206	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	60	2	0.88	167477470	24497	27.26	6840	6930	6770	8890	4790	6840	6836.65	0.53	0	830	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3212	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
136	20231206	100826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	10	2	0.15	122203260	17914	19.93	6840	6930	6770	8890	4790	6840	6821.66	0.53	0	820	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3189	-1.49	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	14500	-52.76	20230906	6190	10.66	20231024	14500	-52.76	20230906	6190	10.66	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
137	20231206	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	60	2	0.88	11420630	1666	1.85	6840	6910	6800	8890	4790	6840	6855.12	0.53	0	-20	7100	6970	6860	6730	6620	6915	6675	233	2050	500	4510	10	1	46548039	3212	-1.50	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.32	N	217270	500	232 억	248484	N	N	9	N	N
138	20231205	160832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-60	5	-0.87	615700790	89646	28.80	6990	6990	6750	8970	4830	6900	6868.14	0.54	0	-727	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3184	-1.49	0.77	12	0.19	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	14500	-52.83	20230906	6190	10.50	20231024	14500	-52.83	20230906	6190	10.50	20231024	0.30	N	217270	500	232 억	249203	N	N	9	N	N
139	20231205	150829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-150	5	-2.17	580733090	84515	27.15	6990	6990	6750	8970	4830	6900	6871.36	0.54	0	-2112	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3142	-1.47	0.76	12	0.18	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	14500	-53.45	20230906	6190	9.05	20231024	14500	-53.45	20230906	6190	9.05	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
140	20231205	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-70	5	-1.01	482842740	70096	22.52	6990	6990	6800	8970	4830	6900	6888.31	0.54	0	-758	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3179	-1.48	0.77	12	0.15	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	14500	-52.90	20230906	6190	10.34	20231024	14500	-52.90	20230906	6190	10.34	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
141	20231205	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-40	5	-0.58	370414770	53638	17.23	6990	6990	6850	8970	4830	6900	6905.83	0.54	0	-656	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3193	-1.49	0.78	12	0.12	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	14500	-52.69	20230906	6190	10.82	20231024	14500	-52.69	20230906	6190	10.82	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
142	20231205	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	30	2	0.43	303651170	43919	14.11	6990	6990	6860	8970	4830	6900	6913.89	0.54	0	324	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3226	-1.51	0.78	12	0.09	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	14500	-52.21	20230906	6190	11.95	20231024	14500	-52.21	20230906	6190	11.95	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
143	20231205	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	40	2	0.58	221475620	31998	10.28	6990	6990	6860	8970	4830	6900	6921.55	0.54	0	-73	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3230	-1.51	0.78	12	0.07	-4604.00	8846.00	14500	20230906	-52.14	6190	20231024	12.12	14500	-52.14	20230906	6190	12.12	20231024	14500	-52.14	20230906	6190	12.12	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
144	20231205	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	80	2	1.16	173187380	25052	8.05	6990	6990	6860	8970	4830	6900	6913.12	0.54	0	609	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3249	-1.52	0.79	12	0.05	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	14500	-51.86	20230906	6190	12.76	20231024	14500	-51.86	20230906	6190	12.76	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
145	20231205	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	30	2	0.43	16710700	2419	0.78	6990	6990	6860	8970	4830	6900	6908.10	0.54	0	-529	7780	7340	7120	6680	6460	7230	6570	233	2070	500	4550	10	1	46548039	3226	-1.51	0.78	12	0.01	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	14500	-52.21	20230906	6190	11.95	20231024	14500	-52.21	20230906	6190	11.95	20231024	0.30	N	217270	500	232 억	249203	N	N	33753	N	N
146	20231204	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-580	5	-7.75	2218065250	309970	416.90	7410	7560	6900	9720	5240	7480	7155.77	0.54	0	-7325	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3212	-1.50	0.78	12	0.67	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	14500	-52.41	20230906	6190	11.47	20231024	14500	-52.41	20230906	6190	11.47	20231024	0.30	N	217270	500	232 억	252146	N	N	33753	N	N
147	20231204	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-510	5	-6.82	2133582920	297744	400.46	7410	7560	6930	9720	5240	7480	7165.83	0.54	0	-6883	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3244	-1.51	0.79	12	0.64	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	14500	-51.93	20230906	6190	12.60	20231024	14500	-51.93	20230906	6190	12.60	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
148	20231204	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-480	5	-6.42	1878508120	261068	351.13	7410	7560	6950	9720	5240	7480	7195.47	0.54	0	-3564	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3258	-1.52	0.79	12	0.56	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	14500	-51.72	20230906	6190	13.09	20231024	14500	-51.72	20230906	6190	13.09	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
149	20231204	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-450	5	-6.02	1645495110	227765	306.34	7410	7560	6980	9720	5240	7480	7224.53	0.54	0	4027	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3272	-1.53	0.79	12	0.49	-4604.00	8846.00	14500	20230906	-51.52	6190	20231024	13.57	14500	-51.52	20230906	6190	13.57	20231024	14500	-51.52	20230906	6190	13.57	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
150	20231204	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	-440	5	-5.88	1435177290	197827	266.07	7410	7560	7030	9720	5240	7480	7254.71	0.54	0	15965	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3277	-1.53	0.80	12	0.42	-4604.00	8846.00	14500	20230906	-51.45	6190	20231024	13.73	14500	-51.45	20230906	6190	13.73	20231024	14500	-51.45	20230906	6190	13.73	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
151	20231204	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	-360	5	-4.81	1108483380	151800	204.17	7410	7560	7070	9720	5240	7480	7302.26	0.54	0	26528	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3314	-1.55	0.80	12	0.33	-4604.00	8846.00	14500	20230906	-50.90	6190	20231024	15.02	14500	-50.90	20230906	6190	15.02	20231024	14500	-50.90	20230906	6190	15.02	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
152	20231204	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7380	-100	5	-1.34	641268940	87511	117.70	7410	7560	7070	9720	5240	7480	7327.87	0.54	0	24974	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3435	-1.60	0.83	12	0.19	-4604.00	8846.00	14500	20230906	-49.10	6190	20231024	19.22	14500	-49.10	20230906	6190	19.22	20231024	14500	-49.10	20230906	6190	19.22	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
153	20231204	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7320	-160	5	-2.14	74630080	10137	13.63	7410	7430	7310	9720	5240	7480	7362.15	0.54	0	-5466	7740	7610	7520	7390	7300	7565	7345	233	2240	500	4930	10	1	46548039	3407	-1.59	0.83	12	0.02	-4604.00	8846.00	14500	20230906	-49.52	6190	20231024	18.26	14500	-49.52	20230906	6190	18.26	20231024	14500	-49.52	20230906	6190	18.26	20231024	0.30	N	217270	500	232 억	252146	N	N	0	N	N
154	20231201	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7480	-130	5	-1.71	559550240	74271	171.33	7610	7650	7430	9890	5330	7610	7533.90	0.54	0	2760	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3482	-1.62	0.85	12	0.16	-4604.00	8846.00	14500	20230906	-48.41	6190	20231024	20.84	14500	-48.41	20230906	6190	20.84	20231024	14500	-48.41	20230906	6190	20.84	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
155	20231201	150815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7450	-160	5	-2.10	506618540	67170	154.95	7610	7650	7450	9890	5330	7610	7542.33	0.54	0	4111	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3468	-1.62	0.84	12	0.14	-4604.00	8846.00	14500	20230906	-48.62	6190	20231024	20.36	14500	-48.62	20230906	6190	20.36	20231024	14500	-48.62	20230906	6190	20.36	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
156	20231201	140815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7510	-100	5	-1.31	431587750	57115	131.76	7610	7650	7450	9890	5330	7610	7556.47	0.54	0	5259	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3496	-1.63	0.85	12	0.12	-4604.00	8846.00	14500	20230906	-48.21	6190	20231024	21.32	14500	-48.21	20230906	6190	21.32	20231024	14500	-48.21	20230906	6190	21.32	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
157	20231201	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7490	-120	5	-1.58	368073250	48614	112.15	7610	7650	7470	9890	5330	7610	7571.34	0.54	0	7372	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3486	-1.63	0.85	12	0.10	-4604.00	8846.00	14500	20230906	-48.34	6190	20231024	21.00	14500	-48.34	20230906	6190	21.00	20231024	14500	-48.34	20230906	6190	21.00	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
158	20231201	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7520	-90	5	-1.18	323864470	42721	98.55	7610	7650	7470	9890	5330	7610	7580.92	0.54	0	11120	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3500	-1.63	0.85	12	0.09	-4604.00	8846.00	14500	20230906	-48.14	6190	20231024	21.49	14500	-48.14	20230906	6190	21.49	20231024	14500	-48.14	20230906	6190	21.49	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
159	20231201	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7590	-20	5	-0.26	304640410	40171	92.67	7610	7650	7470	9890	5330	7610	7583.59	0.54	0	12375	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3533	-1.65	0.86	12	0.09	-4604.00	8846.00	14500	20230906	-47.66	6190	20231024	22.62	14500	-47.66	20230906	6190	22.62	20231024	14500	-47.66	20230906	6190	22.62	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
160	20231201	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7590	-20	5	-0.26	224732360	29657	68.41	7610	7640	7470	9890	5330	7610	7577.72	0.54	0	11260	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3533	-1.65	0.86	12	0.06	-4604.00	8846.00	14500	20230906	-47.66	6190	20231024	22.62	14500	-47.66	20230906	6190	22.62	20231024	14500	-47.66	20230906	6190	22.62	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N
161	20231201	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7540	-70	5	-0.92	3252590	429	0.99	7610	7610	7500	9890	5330	7610	7581.79	0.54	0	-377	7796	7702	7586	7492	7376	7750	7540	233	2280	500	5020	10	1	46548039	3510	-1.64	0.85	12	0.00	-4604.00	8846.00	14500	20230906	-48.00	6190	20231024	21.81	14500	-48.00	20230906	6190	21.81	20231024	14500	-48.00	20230906	6190	21.81	20231024	0.31	N	217270	500	232 억	249111	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History