KissMeData/065370/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	investmentCareful	shortOverheated
2	20231229	160638	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
3	20231229	150634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
4	20231229	140635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
5	20231229	130634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
6	20231229	120635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
7	20231229	110608	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
8	20231229	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
9	20231229	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	90	2	1.12	110071950	13663	105.33	8060	8120	8000	10410	5610	8010	8056.18	4.08	4327	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	301267	N	N	N	N
10	20231228	160608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8100	90	2	1.12	110015250	13656	105.28	8060	8120	8000	10410	5610	8010	8056.18	4.02	0	4327	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.18	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
11	20231228	150613	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8100	90	2	1.12	90595380	11261	86.82	8060	8100	8000	10410	5610	8010	8045.06	4.02	0	3839	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	598	13.75	1.57	12	0.15	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
12	20231228	140607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8080	70	2	0.87	78377670	9750	75.17	8060	8090	8000	10410	5610	8010	8038.74	4.02	0	3196	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	597	13.72	1.56	12	0.13	589.00	5170.00	25950	20230228	-68.86	7870	20231031	2.67	25950	-68.86	20230228	7870	2.67	20231031	25950	-68.86	20230228	7870	2.67	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
13	20231228	130608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8050	40	2	0.50	67015270	8342	64.31	8060	8070	8000	10410	5610	8010	8033.48	4.02	0	2860	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	594	13.67	1.56	12	0.11	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
14	20231228	120609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8050	40	2	0.50	49492830	6166	47.54	8060	8060	8000	10410	5610	8010	8026.73	4.02	0	1465	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	594	13.67	1.56	12	0.08	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
15	20231228	110609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8060	50	2	0.62	30981760	3862	29.77	8060	8060	8000	10410	5610	8010	8022.21	4.02	0	723	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	595	13.68	1.56	12	0.05	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
16	20231228	100607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8010	0	3	0.00	10671810	1332	10.27	8060	8060	8000	10410	5610	8010	8011.87	4.02	0	-87	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	591	13.60	1.55	12	0.02	589.00	5170.00	25950	20230228	-69.13	7870	20231031	1.78	25950	-69.13	20230228	7870	1.78	20231031	25950	-69.13	20230228	7870	1.78	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
17	20231228	090607	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-10	5	-0.12	569130	71	0.55	8060	8060	8000	10410	5610	8010	8015.92	4.02	0	-1	8103	8056	8023	7976	7943	8080	8000	37	2400	500	5120	10	1	7383954	591	13.58	1.55	12	0.00	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.90	N	065370	500	36 억	296940	N	N	N	N
18	20231227	160603	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8010	0	3	0.00	103844440	12971	54.34	7990	8070	7990	10410	5610	8010	8005.89	4.00	0	1770	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	591	13.60	1.55	12	0.18	589.00	5170.00	25950	20230228	-69.13	7870	20231031	1.78	25950	-69.13	20230228	7870	1.78	20231031	25950	-69.13	20230228	7870	1.78	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
19	20231227	150611	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	10	2	0.12	96001530	11992	50.23	7990	8070	7990	10410	5610	8010	8005.46	4.00	0	1777	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	592	13.62	1.55	12	0.16	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
20	20231227	140609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-10	5	-0.12	88221760	11020	46.16	7990	8070	7990	10410	5610	8010	8005.60	4.00	0	1446	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	591	13.58	1.55	12	0.15	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
21	20231227	130604	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-10	5	-0.12	81889660	10228	42.85	7990	8070	7990	10410	5610	8010	8006.42	4.00	0	1471	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	591	13.58	1.55	12	0.14	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
22	20231227	120605	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-10	5	-0.12	72459740	9050	37.91	7990	8070	7990	10410	5610	8010	8006.60	4.00	0	1262	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	591	13.58	1.55	12	0.12	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
23	20231227	110608	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	10	2	0.12	48582750	6064	25.40	7990	8070	7990	10410	5610	8010	8011.67	4.00	0	614	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	592	13.62	1.55	12	0.08	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
24	20231227	100609	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8010	0	3	0.00	32992700	4117	17.25	7990	8070	7990	10410	5610	8010	8013.77	4.00	0	1527	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	591	13.60	1.55	12	0.06	589.00	5170.00	25950	20230228	-69.13	7870	20231031	1.78	25950	-69.13	20230228	7870	1.78	20231031	25950	-69.13	20230228	7870	1.78	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
25	20231227	090610	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8070	60	2	0.75	14575940	1820	7.62	7990	8070	7990	10410	5610	8010	8008.76	4.00	0	1537	8156	8082	8016	7942	7876	8050	7910	37	2400	500	5120	10	1	7383954	596	13.70	1.56	12	0.02	589.00	5170.00	25950	20230228	-68.90	7870	20231031	2.54	25950	-68.90	20230228	7870	2.54	20231031	25950	-68.90	20230228	7870	2.54	20231031	3.84	N	065370	500	36 억	295171	N	N	N	N
26	20231226	160610	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8010	-40	5	-0.50	190920270	23871	107.33	8070	8090	7950	10460	5640	8050	7998.00	4.06	0	-4255	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	591	13.60	1.55	12	0.32	589.00	5170.00	25950	20230228	-69.13	7870	20231031	1.78	25950	-69.13	20230228	7870	1.78	20231031	25950	-69.13	20230228	7870	1.78	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
27	20231226	150607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8000	-50	5	-0.62	182596920	22831	102.65	8070	8090	7950	10460	5640	8050	7997.76	4.06	0	-3620	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	591	13.58	1.55	12	0.31	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
28	20231226	140609	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8000	-50	5	-0.62	163109110	20396	91.70	8070	8090	7950	10460	5640	8050	7997.11	4.06	0	-3678	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	591	13.58	1.55	12	0.28	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
29	20231226	130608	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8020	-30	5	-0.37	140252670	17541	78.87	8070	8090	7950	10460	5640	8050	7995.71	4.06	0	-4696	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	592	13.62	1.55	12	0.24	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
30	20231226	120607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8000	-50	5	-0.62	100459440	12570	56.52	8070	8090	7950	10460	5640	8050	7992.00	4.06	0	-4318	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	591	13.58	1.55	12	0.17	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
31	20231226	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8000	-50	5	-0.62	95958320	12006	53.98	8070	8090	7950	10460	5640	8050	7992.53	4.06	0	-4259	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	591	13.58	1.55	12	0.16	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
32	20231226	100608	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8000	-50	5	-0.62	74051050	9259	41.63	8070	8090	7950	10460	5640	8050	7997.74	4.06	0	-4146	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	591	13.58	1.55	12	0.13	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
33	20231226	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	0	3	0.00	13439270	1666	7.49	8070	8090	8050	10460	5640	8050	8066.79	4.06	0	-145	8170	8110	8040	7980	7910	8075	7945	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.02	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.86	N	065370	500	36 억	299425	N	N	N	N
34	20231222	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	0	3	0.00	178285130	22240	73.79	8100	8100	7970	10460	5640	8050	8016.42	4.14	0	-6068	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.30	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
35	20231222	150559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8060	10	2	0.12	173430340	21636	71.79	8100	8100	7970	10460	5640	8050	8015.82	4.14	0	-6027	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	595	13.68	1.56	12	0.29	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
36	20231222	140555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8060	10	2	0.12	163364400	20386	67.64	8100	8100	7970	10460	5640	8050	8013.56	4.14	0	-5675	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	595	13.68	1.56	12	0.28	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
37	20231222	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	0	3	0.00	142757500	17828	59.15	8100	8100	7970	10460	5640	8050	8007.49	4.14	0	-5671	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.24	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
38	20231222	120556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	0	3	0.00	132985660	16614	55.13	8100	8100	7970	10460	5640	8050	8004.43	4.14	0	-5659	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.23	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
39	20231222	110558	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	0	3	0.00	126652960	15826	52.51	8100	8100	7970	10460	5640	8050	8002.84	4.14	0	-5720	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	594	13.67	1.56	12	0.21	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
40	20231222	100555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	7990	-60	5	-0.75	72121160	9021	29.93	8100	8100	7970	10460	5640	8050	7994.81	4.14	0	-5667	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	590	13.57	1.55	12	0.12	589.00	5170.00	25950	20230228	-69.21	7870	20231031	1.52	25950	-69.21	20230228	7870	1.52	20231031	25950	-69.21	20230228	7870	1.52	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
41	20231222	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8060	10	2	0.12	3663030	453	1.50	8100	8100	8050	10460	5640	8050	8086.16	4.14	0	-261	8256	8152	8086	7982	7916	8120	7950	37	2410	500	5150	10	1	7383954	595	13.68	1.56	12	0.01	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.82	N	065370	500	36 억	305493	N	N	N	N
42	20231221	160553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8050	-160	5	-1.95	243324710	30138	141.49	8190	8190	8020	10670	5750	8210	8073.70	4.30	0	-11662	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	594	13.67	1.56	12	0.41	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
43	20231221	150554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8020	-190	5	-2.31	226049340	27990	131.40	8190	8190	8020	10670	5750	8210	8076.08	4.30	0	-11452	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	592	13.62	1.55	12	0.38	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
44	20231221	140554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8040	-170	5	-2.07	189785600	23471	110.19	8190	8190	8020	10670	5750	8210	8085.96	4.30	0	-9921	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	594	13.65	1.56	12	0.32	589.00	5170.00	25950	20230228	-69.02	7870	20231031	2.16	25950	-69.02	20230228	7870	2.16	20231031	25950	-69.02	20230228	7870	2.16	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
45	20231221	130554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8070	-140	5	-1.71	165140230	20412	95.83	8190	8190	8020	10670	5750	8210	8090.35	4.30	0	-8749	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	596	13.70	1.56	12	0.28	589.00	5170.00	25950	20230228	-68.90	7870	20231031	2.54	25950	-68.90	20230228	7870	2.54	20231031	25950	-68.90	20230228	7870	2.54	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
46	20231221	120555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8060	-150	5	-1.83	148180130	18305	85.93	8190	8190	8020	10670	5750	8210	8095.06	4.30	0	-7313	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	595	13.68	1.56	12	0.25	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
47	20231221	110556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8030	-180	5	-2.19	137712550	17006	79.84	8190	8190	8020	10670	5750	8210	8097.88	4.30	0	-6656	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	593	13.63	1.55	12	0.23	589.00	5170.00	25950	20230228	-69.06	7870	20231031	2.03	25950	-69.06	20230228	7870	2.03	20231031	25950	-69.06	20230228	7870	2.03	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
48	20231221	100553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8140	-70	5	-0.85	30014360	3679	17.27	8190	8190	8140	10670	5750	8210	8158.29	4.30	0	-509	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	601	13.82	1.57	12	0.05	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	25950	-68.63	20230228	7870	3.43	20231031	25950	-68.63	20230228	7870	3.43	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
49	20231221	090554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8180	-30	5	-0.37	1349300	165	0.77	8190	8190	8150	10670	5750	8210	8177.58	4.30	0	-118	8456	8332	8236	8112	8016	8395	8175	37	2460	500	5250	10	1	7383954	604	13.89	1.58	12	0.00	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	25950	-68.48	20230228	7870	3.94	20231031	25950	-68.48	20230228	7870	3.94	20231031	3.82	N	065370	500	36 억	317155	N	N	N	N
50	20231220	160555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	0	3	0.00	175095530	21301	137.77	8150	8360	8140	10670	5750	8210	8220.06	4.26	0	2523	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	606	13.94	1.59	12	0.29	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
51	20231220	150627	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	0	3	0.00	163839620	19930	128.90	8150	8360	8140	10670	5750	8210	8220.75	4.26	0	2620	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	606	13.94	1.59	12	0.27	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
52	20231220	140633	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-10	5	-0.12	153372080	18653	120.65	8150	8360	8140	10670	5750	8210	8222.38	4.26	0	3008	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	605	13.92	1.59	12	0.25	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
53	20231220	130630	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	0	3	0.00	140457180	17077	110.45	8150	8360	8140	10670	5750	8210	8224.93	4.26	0	3566	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	606	13.94	1.59	12	0.23	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
54	20231220	120552	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	0	3	0.00	129673480	15761	101.94	8150	8360	8140	10670	5750	8210	8227.49	4.26	0	4454	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	606	13.94	1.59	12	0.21	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
55	20231220	110555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8260	50	2	0.61	117960050	14340	92.75	8150	8360	8140	10670	5750	8210	8225.94	4.26	0	4754	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	610	14.02	1.60	12	0.19	589.00	5170.00	25950	20230228	-68.17	7870	20231031	4.96	25950	-68.17	20230228	7870	4.96	20231031	25950	-68.17	20230228	7870	4.96	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
56	20231220	100555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8140	-70	5	-0.85	51037910	6224	40.26	8150	8360	8140	10670	5750	8210	8200.18	4.26	0	1866	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	601	13.82	1.57	12	0.08	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	25950	-68.63	20230228	7870	3.43	20231031	25950	-68.63	20230228	7870	3.43	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
57	20231220	090553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	0	3	0.00	2467460	302	1.95	8150	8210	8150	10670	5750	8210	8170.40	4.26	0	-25	8396	8302	8186	8092	7976	8350	8140	37	2460	500	5250	10	1	7383954	606	13.94	1.59	12	0.00	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.85	N	065370	500	36 억	314632	N	N	N	N
58	20231219	160553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	30	2	0.37	126163960	15422	120.90	8170	8280	8070	10630	5730	8180	8180.78	4.21	0	4439	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	606	13.94	1.59	12	0.21	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
59	20231219	150555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8170	-10	5	-0.12	123207290	15061	118.07	8170	8280	8070	10630	5730	8180	8180.55	4.21	0	4490	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	603	13.87	1.58	12	0.20	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
60	20231219	140553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	10	2	0.12	115933450	14171	111.09	8170	8280	8070	10630	5730	8180	8181.04	4.21	0	4346	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	605	13.90	1.58	12	0.19	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
61	20231219	130556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8220	40	2	0.49	103231920	12625	98.97	8170	8280	8070	10630	5730	8180	8176.79	4.21	0	4406	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	607	13.96	1.59	12	0.17	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	25950	-68.32	20230228	7870	4.45	20231031	25950	-68.32	20230228	7870	4.45	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
62	20231219	120557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8220	40	2	0.49	85698670	10493	82.26	8170	8220	8070	10630	5730	8180	8167.22	4.21	0	4123	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	607	13.96	1.59	12	0.14	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	25950	-68.32	20230228	7870	4.45	20231031	25950	-68.32	20230228	7870	4.45	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
63	20231219	110555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	30	2	0.37	62441090	7642	59.91	8170	8220	8070	10630	5730	8180	8170.78	4.21	0	1799	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	606	13.94	1.59	12	0.10	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
64	20231219	100552	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	10	2	0.12	45725070	5603	43.92	8170	8200	8070	10630	5730	8180	8160.82	4.21	0	1808	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	605	13.90	1.58	12	0.08	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
65	20231219	090553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8140	-40	5	-0.49	8130360	996	7.81	8170	8190	8140	10630	5730	8180	8163.01	4.21	0	-105	8260	8220	8140	8100	8020	8240	8120	37	2450	500	5230	10	1	7383954	601	13.82	1.57	12	0.01	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	25950	-68.63	20230228	7870	3.43	20231031	25950	-68.63	20230228	7870	3.43	20231031	3.97	N	065370	500	36 억	310643	N	N	N	N
66	20231218	160551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8180	30	2	0.37	101569240	12505	42.20	8150	8180	8060	10590	5710	8150	8122.29	4.19	0	1116	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	604	13.89	1.58	12	0.17	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	25950	-68.48	20230228	7870	3.94	20231031	25950	-68.48	20230228	7870	3.94	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
67	20231218	150552	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8160	10	2	0.12	86627900	10677	36.03	8150	8160	8060	10590	5710	8150	8113.51	4.19	0	941	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	603	13.85	1.58	12	0.14	589.00	5170.00	25950	20230228	-68.55	7870	20231031	3.68	25950	-68.55	20230228	7870	3.68	20231031	25950	-68.55	20230228	7870	3.68	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
68	20231218	140550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	-20	5	-0.25	68077120	8400	28.35	8150	8160	8060	10590	5710	8150	8104.42	4.19	0	778	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	600	13.80	1.57	12	0.11	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
69	20231218	130551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8090	-60	5	-0.74	62929850	7767	26.21	8150	8160	8060	10590	5710	8150	8102.21	4.19	0	560	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	597	13.74	1.56	12	0.11	589.00	5170.00	25950	20230228	-68.82	7870	20231031	2.80	25950	-68.82	20230228	7870	2.80	20231031	25950	-68.82	20230228	7870	2.80	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
70	20231218	120547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8150	0	3	0.00	24704550	3045	10.28	8150	8160	8060	10590	5710	8150	8113.15	4.19	0	125	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	602	13.84	1.58	12	0.04	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	25950	-68.59	20230228	7870	3.56	20231031	25950	-68.59	20230228	7870	3.56	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
71	20231218	110550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	-20	5	-0.25	20239220	2496	8.42	8150	8150	8060	10590	5710	8150	8108.66	4.19	0	-92	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	600	13.80	1.57	12	0.03	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
72	20231218	100549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	-20	5	-0.25	12669060	1564	5.28	8150	8150	8060	10590	5710	8150	8100.42	4.19	0	-192	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	600	13.80	1.57	12	0.02	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
73	20231218	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8090	-60	5	-0.74	3500870	432	1.46	8150	8150	8060	10590	5710	8150	8103.87	4.19	0	-111	8703	8426	8243	7966	7783	8335	7875	37	2440	500	5210	10	1	7383954	597	13.74	1.56	12	0.01	589.00	5170.00	25950	20230228	-68.82	7870	20231031	2.80	25950	-68.82	20230228	7870	2.80	20231031	25950	-68.82	20230228	7870	2.80	20231031	4.02	N	065370	500	36 억	309527	N	N	N	N
74	20231215	160548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8150	-20	5	-0.24	238022660	29127	172.33	8190	8520	8060	10620	5720	8170	8181.71	4.22	0	-5083	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	602	13.84	1.58	12	0.39	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	25950	-68.59	20230228	7870	3.56	20231031	25950	-68.59	20230228	7870	3.56	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
75	20231215	150551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	-70	5	-0.86	148002070	18072	106.92	8190	8520	8060	10620	5720	8170	8189.58	4.22	0	-5487	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	598	13.75	1.57	12	0.24	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
76	20231215	140550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8120	-50	5	-0.61	117814220	14340	84.84	8190	8520	8120	10620	5720	8170	8215.78	4.22	0	-4359	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	600	13.79	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.71	7870	20231031	3.18	25950	-68.71	20230228	7870	3.18	20231031	25950	-68.71	20230228	7870	3.18	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
77	20231215	130547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	20	2	0.24	95639120	11618	68.74	8190	8520	8120	10620	5720	8170	8231.98	4.22	0	-3200	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	605	13.90	1.58	12	0.16	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
78	20231215	120547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	20	2	0.24	33762500	4138	24.48	8190	8200	8120	10620	5720	8170	8159.13	4.22	0	-526	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	605	13.90	1.58	12	0.06	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
79	20231215	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8170	0	3	0.00	30375430	3723	22.03	8190	8200	8120	10620	5720	8170	8158.86	4.22	0	-372	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	603	13.87	1.58	12	0.05	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
80	20231215	100548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8170	0	3	0.00	13982680	1718	10.16	8190	8200	8120	10620	5720	8170	8138.93	4.22	0	99	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	603	13.87	1.58	12	0.02	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
81	20231215	090549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8140	-30	5	-0.37	768340	94	0.56	8190	8190	8140	10620	5720	8170	8173.83	4.22	0	-54	8303	8236	8153	8086	8003	8195	8045	37	2450	500	5220	10	1	7383954	601	13.82	1.57	12	0.00	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	25950	-68.63	20230228	7870	3.43	20231031	25950	-68.63	20230228	7870	3.43	20231031	4.02	N	065370	500	36 억	311929	N	N	N	N
82	20231214	160545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8170	50	2	0.62	137858600	16891	181.86	8200	8220	8070	10550	5690	8120	8161.65	4.31	0	-5978	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	603	13.87	1.58	12	0.23	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
83	20231214	150605	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8170	50	2	0.62	129513680	15864	170.80	8200	8220	8070	10550	5690	8120	8164.00	4.31	0	-5855	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	603	13.87	1.58	12	0.21	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
84	20231214	140553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	70	2	0.86	122977200	15063	162.18	8200	8220	8070	10550	5690	8120	8164.19	4.31	0	-5704	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	605	13.90	1.58	12	0.20	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
85	20231214	130600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8180	60	2	0.74	112302290	13761	148.16	8200	8220	8070	10550	5690	8120	8160.91	4.31	0	-5186	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	604	13.89	1.58	12	0.19	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	25950	-68.48	20230228	7870	3.94	20231031	25950	-68.48	20230228	7870	3.94	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
86	20231214	120611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	70	2	0.86	108039390	13238	142.53	8200	8220	8070	10550	5690	8120	8161.31	4.31	0	-5184	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	605	13.90	1.58	12	0.18	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
87	20231214	110547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	70	2	0.86	77172360	9471	101.97	8200	8220	8070	10550	5690	8120	8148.28	4.31	0	-2760	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	605	13.90	1.58	12	0.13	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
88	20231214	100541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	10	2	0.12	29139560	3565	38.38	8200	8220	8130	10550	5690	8120	8173.79	4.31	0	-880	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	600	13.80	1.57	12	0.05	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
89	20231214	090520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	70	2	0.86	1376720	168	1.81	8200	8200	8190	10550	5690	8120	8194.76	4.31	0	-60	8260	8190	8130	8060	8000	8160	8030	37	2430	500	5190	10	1	7383954	605	13.90	1.58	12	0.00	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	3.98	N	065370	500	36 억	318357	N	N	N	N
90	20231213	160544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8120	-120	5	-1.46	75314180	9283	57.22	8200	8200	8070	10710	5770	8240	8113.13	4.34	0	-1857	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	600	13.79	1.57	12	0.13	589.00	5170.00	25950	20230228	-68.71	7870	20231031	3.18	25950	-68.71	20230228	7870	3.18	20231031	25950	-68.71	20230228	7870	3.18	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
91	20231213	150556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8090	-150	5	-1.82	68343960	8423	51.92	8200	8200	8070	10710	5770	8240	8113.97	4.34	0	-1703	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	597	13.74	1.56	12	0.11	589.00	5170.00	25950	20230228	-68.82	7870	20231031	2.80	25950	-68.82	20230228	7870	2.80	20231031	25950	-68.82	20230228	7870	2.80	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
92	20231213	140556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	-140	5	-1.70	58334310	7187	44.30	8200	8200	8070	10710	5770	8240	8116.64	4.34	0	-997	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	598	13.75	1.57	12	0.10	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
93	20231213	130555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	-110	5	-1.33	40943140	5041	31.08	8200	8200	8070	10710	5770	8240	8122.03	4.34	0	-1271	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	600	13.80	1.57	12	0.07	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
94	20231213	120553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8130	-110	5	-1.33	31969950	3939	24.28	8200	8200	8070	10710	5770	8240	8116.26	4.34	0	-1024	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	600	13.80	1.57	12	0.05	589.00	5170.00	25950	20230228	-68.67	7870	20231031	3.30	25950	-68.67	20230228	7870	3.30	20231031	25950	-68.67	20230228	7870	3.30	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
95	20231213	110555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	-140	5	-1.70	29682540	3657	22.54	8200	8200	8070	10710	5770	8240	8116.64	4.34	0	-926	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	598	13.75	1.57	12	0.05	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
96	20231213	100559	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8100	-140	5	-1.70	22195160	2733	16.85	8200	8200	8070	10710	5770	8240	8121.17	4.34	0	-713	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	598	13.75	1.57	12	0.04	589.00	5170.00	25950	20230228	-68.79	7870	20231031	2.92	25950	-68.79	20230228	7870	2.92	20231031	25950	-68.79	20230228	7870	2.92	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
97	20231213	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8200	-40	5	-0.49	6114710	749	4.62	8200	8200	8150	10710	5770	8240	8163.83	4.34	0	-589	8520	8380	8240	8100	7960	8310	8030	37	2470	500	5270	10	1	7383954	605	13.92	1.59	12	0.01	589.00	5170.00	25950	20230228	-68.40	7870	20231031	4.19	25950	-68.40	20230228	7870	4.19	20231031	25950	-68.40	20230228	7870	4.19	20231031	3.98	N	065370	500	36 억	320291	N	N	N	N
98	20231212	160531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8240	-110	5	-1.32	131030980	16016	131.26	8380	8380	8100	10850	5850	8350	8180.61	4.36	0	-1294	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	608	13.99	1.59	12	0.22	589.00	5170.00	25950	20230228	-68.25	7870	20231031	4.70	25950	-68.25	20230228	7870	4.70	20231031	25950	-68.25	20230228	7870	4.70	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
99	20231212	150537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8210	-140	5	-1.68	119356140	14598	119.64	8380	8380	8100	10850	5850	8350	8176.20	4.36	0	-655	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	606	13.94	1.59	12	0.20	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
100	20231212	140511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8220	-130	5	-1.56	114316120	13984	114.60	8380	8380	8100	10850	5850	8350	8174.78	4.36	0	-557	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	607	13.96	1.59	12	0.19	589.00	5170.00	25950	20230228	-68.32	7870	20231031	4.45	25950	-68.32	20230228	7870	4.45	20231031	25950	-68.32	20230228	7870	4.45	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
101	20231212	130509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8180	-170	5	-2.04	107172910	13113	107.47	8380	8380	8100	10850	5850	8350	8173.03	4.36	0	-516	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	604	13.89	1.58	12	0.18	589.00	5170.00	25950	20230228	-68.48	7870	20231031	3.94	25950	-68.48	20230228	7870	3.94	20231031	25950	-68.48	20230228	7870	3.94	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
102	20231212	120508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8190	-160	5	-1.92	98705290	12073	98.94	8380	8380	8100	10850	5850	8350	8175.71	4.36	0	-464	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	605	13.90	1.58	12	0.16	589.00	5170.00	25950	20230228	-68.44	7870	20231031	4.07	25950	-68.44	20230228	7870	4.07	20231031	25950	-68.44	20230228	7870	4.07	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
103	20231212	110514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8160	-190	5	-2.28	85266040	10422	85.41	8380	8380	8100	10850	5850	8350	8181.35	4.36	0	-533	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	603	13.85	1.58	12	0.14	589.00	5170.00	25950	20230228	-68.55	7870	20231031	3.68	25950	-68.55	20230228	7870	3.68	20231031	25950	-68.55	20230228	7870	3.68	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
104	20231212	100534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8110	-240	5	-2.87	73418030	8969	73.50	8380	8380	8100	10850	5850	8350	8185.75	4.36	0	-1465	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	599	13.77	1.57	12	0.12	589.00	5170.00	25950	20230228	-68.75	7870	20231031	3.05	25950	-68.75	20230228	7870	3.05	20231031	25950	-68.75	20230228	7870	3.05	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
105	20231212	090532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	8260	-90	5	-1.08	1803650	217	1.78	8380	8380	8260	10850	5850	8350	8311.75	4.36	0	-199	8503	8426	8323	8246	8143	8375	8195	37	2500	500	5340	10	1	7383954	610	14.02	1.60	12	0.00	589.00	5170.00	25950	20230228	-68.17	7870	20231031	4.96	25950	-68.17	20230228	7870	4.96	20231031	25950	-68.17	20230228	7870	4.96	20231031	4.03	N	065370	500	36 억	321692	N	N	N	N
106	20231211	160535	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8350	10	2	0.12	99528560	11996	34.84	8400	8400	8220	10840	5840	8340	8296.81	4.11	-16376	1932	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	617	14.18	1.62	12	0.16	589.00	5170.00	25950	20230228	-67.82	7870	20231031	6.10	25950	-67.82	20230228	7870	6.10	20231031	25950	-67.82	20230228	7870	6.10	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
107	20231211	150532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8320	-20	5	-0.24	92361700	11135	32.34	8400	8400	8220	10840	5840	8340	8294.72	4.11	-16376	1911	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	614	14.13	1.61	12	0.15	589.00	5170.00	25950	20230228	-67.94	7870	20231031	5.72	25950	-67.94	20230228	7870	5.72	20231031	25950	-67.94	20230228	7870	5.72	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
108	20231211	140532	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8270	-70	5	-0.84	85461710	10303	29.92	8400	8400	8220	10840	5840	8340	8294.84	4.11	-16376	1811	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	611	14.04	1.60	12	0.14	589.00	5170.00	25950	20230228	-68.13	7870	20231031	5.08	25950	-68.13	20230228	7870	5.08	20231031	25950	-68.13	20230228	7870	5.08	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
109	20231211	130534	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8340	0	3	0.00	80491950	9704	28.18	8400	8400	8220	10840	5840	8340	8294.72	4.11	-16376	1571	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	616	14.16	1.61	12	0.13	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
110	20231211	120533	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8280	-60	5	-0.72	75045690	9047	26.28	8400	8400	8220	10840	5840	8340	8295.09	4.11	-16376	1730	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	611	14.06	1.60	12	0.12	589.00	5170.00	25950	20230228	-68.09	7870	20231031	5.21	25950	-68.09	20230228	7870	5.21	20231031	25950	-68.09	20230228	7870	5.21	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
111	20231211	110531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8300	-40	5	-0.48	49915740	6023	17.49	8400	8400	8220	10840	5840	8340	8287.52	4.11	-16376	1621	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	613	14.09	1.61	12	0.08	589.00	5170.00	25950	20230228	-68.02	7870	20231031	5.46	25950	-68.02	20230228	7870	5.46	20231031	25950	-68.02	20230228	7870	5.46	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
112	20231211	100531	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8340	0	3	0.00	37853600	4567	13.26	8400	8400	8220	10840	5840	8340	8288.50	4.11	-16376	1802	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	616	14.16	1.61	12	0.06	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
113	20231211	090528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8330	-10	5	-0.12	7444720	892	2.59	8400	8400	8260	10840	5840	8340	8346.10	4.11	-16376	-193	8726	8532	8316	8122	7906	8630	8220	37	2500	500	5330	10	1	7383954	615	14.14	1.61	12	0.01	589.00	5170.00	25950	20230228	-67.90	7870	20231031	5.84	25950	-67.90	20230228	7870	5.84	20231031	25950	-67.90	20230228	7870	5.84	20231031	4.05	N	065370	500	36 억	303300	N	N	N	N
114	20231208	160525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8340	300	2	3.73	284942920	34404	230.22	8100	8510	8100	10450	5630	8040	8282.26	4.11	0	16870	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	616	14.16	1.61	12	0.47	589.00	5170.00	25950	20230228	-67.86	7870	20231031	5.97	25950	-67.86	20230228	7870	5.97	20231031	25950	-67.86	20230228	7870	5.97	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
115	20231208	150527	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8280	240	2	2.99	279484210	33748	225.83	8100	8510	8100	10450	5630	8040	8281.50	4.11	0	17011	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	611	14.06	1.60	12	0.46	589.00	5170.00	25950	20230228	-68.09	7870	20231031	5.21	25950	-68.09	20230228	7870	5.21	20231031	25950	-68.09	20230228	7870	5.21	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
116	20231208	140526	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8210	170	2	2.11	268317170	32395	216.78	8100	8510	8100	10450	5630	8040	8282.67	4.11	0	16966	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	606	13.94	1.59	12	0.44	589.00	5170.00	25950	20230228	-68.36	7870	20231031	4.32	25950	-68.36	20230228	7870	4.32	20231031	25950	-68.36	20230228	7870	4.32	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
117	20231208	130525	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8230	190	2	2.36	264257550	31901	213.47	8100	8510	8100	10450	5630	8040	8283.68	4.11	0	17015	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	608	13.97	1.59	12	0.43	589.00	5170.00	25950	20230228	-68.29	7870	20231031	4.57	25950	-68.29	20230228	7870	4.57	20231031	25950	-68.29	20230228	7870	4.57	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
118	20231208	120522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8290	250	2	3.11	251831850	30394	203.39	8100	8510	8100	10450	5630	8040	8285.58	4.11	0	16743	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	612	14.07	1.60	12	0.41	589.00	5170.00	25950	20230228	-68.05	7870	20231031	5.34	25950	-68.05	20230228	7870	5.34	20231031	25950	-68.05	20230228	7870	5.34	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
119	20231208	110521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8400	360	2	4.48	239693640	28936	193.63	8100	8510	8100	10450	5630	8040	8283.58	4.11	0	16533	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	620	14.26	1.62	12	0.39	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
120	20231208	100528	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8390	350	2	4.35	225330380	27221	182.15	8100	8510	8100	10450	5630	8040	8277.81	4.11	0	16081	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	620	14.24	1.62	12	0.37	589.00	5170.00	25950	20230228	-67.67	7870	20231031	6.61	25950	-67.67	20230228	7870	6.61	20231031	25950	-67.67	20230228	7870	6.61	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
121	20231208	090520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8120	80	2	1.00	36055940	4431	29.65	8100	8190	8100	10450	5630	8040	8137.20	4.11	0	2640	8133	8086	7993	7946	7853	8110	7970	37	2410	500	5140	10	1	7383954	600	13.79	1.57	12	0.06	589.00	5170.00	25950	20230228	-68.71	7870	20231031	3.18	25950	-68.71	20230228	7870	3.18	20231031	25950	-68.71	20230228	7870	3.18	20231031	3.96	N	065370	500	36 억	303300	N	N	N	N
122	20231207	160523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8040	20	2	0.25	118858180	14944	69.66	7920	8040	7900	10420	5620	8020	7952.27	4.13	0	-1535	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	594	13.65	1.56	12	0.20	589.00	5170.00	25950	20230228	-69.02	7870	20231031	2.16	25950	-69.02	20230228	7870	2.16	20231031	25950	-69.02	20230228	7870	2.16	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
123	20231207	150523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8030	10	2	0.12	114873770	14448	67.35	7920	8040	7900	10420	5620	8020	7950.84	4.13	0	-1342	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	593	13.63	1.55	12	0.20	589.00	5170.00	25950	20230228	-69.06	7870	20231031	2.03	25950	-69.06	20230228	7870	2.03	20231031	25950	-69.06	20230228	7870	2.03	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
124	20231207	140521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	0	3	0.00	110509880	13904	64.81	7920	8040	7900	10420	5620	8020	7948.06	4.13	0	-1067	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	592	13.62	1.55	12	0.19	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
125	20231207	130521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	0	3	0.00	103378970	13015	60.67	7920	8020	7900	10420	5620	8020	7943.06	4.13	0	-804	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	592	13.62	1.55	12	0.18	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
126	20231207	120522	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-20	5	-0.25	102185690	12866	59.97	7920	8020	7900	10420	5620	8020	7942.30	4.13	0	-786	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	591	13.58	1.55	12	0.17	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
127	20231207	110519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7960	-60	5	-0.75	79358670	10006	46.64	7920	8020	7900	10420	5620	8020	7931.11	4.13	0	-492	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	588	13.51	1.54	12	0.14	589.00	5170.00	25950	20230228	-69.33	7870	20231031	1.14	25950	-69.33	20230228	7870	1.14	20231031	25950	-69.33	20230228	7870	1.14	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
128	20231207	100518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7990	-30	5	-0.37	72187430	9107	42.45	7920	8020	7900	10420	5620	8020	7926.59	4.13	0	-191	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	590	13.57	1.55	12	0.12	589.00	5170.00	25950	20230228	-69.21	7870	20231031	1.52	25950	-69.21	20230228	7870	1.52	20231031	25950	-69.21	20230228	7870	1.52	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
129	20231207	090524	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7930	-90	5	-1.12	14164380	1785	8.32	7920	8020	7920	10420	5620	8020	7935.23	4.13	0	31	8153	8086	8033	7966	7913	8120	8000	37	2400	500	5130	10	1	7383954	586	13.46	1.53	12	0.02	589.00	5170.00	25950	20230228	-69.44	7870	20231031	0.76	25950	-69.44	20230228	7870	0.76	20231031	25950	-69.44	20230228	7870	0.76	20231031	3.98	N	065370	500	36 억	304811	N	N	N	N
130	20231206	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8020	-60	5	-0.74	171690350	21451	59.36	7990	8100	7980	10500	5660	8080	8003.84	4.23	0	-7096	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	592	13.62	1.55	12	0.29	589.00	5170.00	25950	20230228	-69.09	7870	20231031	1.91	25950	-69.09	20230228	7870	1.91	20231031	25950	-69.09	20230228	7870	1.91	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
131	20231206	150523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8030	-50	5	-0.62	160463670	20051	55.48	7990	8100	7980	10500	5660	8080	8002.78	4.23	0	-6963	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	593	13.63	1.55	12	0.27	589.00	5170.00	25950	20230228	-69.06	7870	20231031	2.03	25950	-69.06	20230228	7870	2.03	20231031	25950	-69.06	20230228	7870	2.03	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
132	20231206	140521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8060	-20	5	-0.25	154082770	19257	53.28	7990	8100	7980	10500	5660	8080	8001.39	4.23	0	-6830	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.26	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
133	20231206	130517	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8060	-20	5	-0.25	151948880	18992	52.55	7990	8100	7980	10500	5660	8080	8000.68	4.23	0	-6631	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.26	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
134	20231206	120512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8060	-20	5	-0.25	145428420	18183	50.31	7990	8100	7980	10500	5660	8080	7998.04	4.23	0	-6386	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	595	13.68	1.56	12	0.25	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
135	20231206	110523	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8030	-50	5	-0.62	119727590	14980	41.45	7990	8100	7980	10500	5660	8080	7992.50	4.23	0	-6416	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	593	13.63	1.55	12	0.20	589.00	5170.00	25950	20230228	-69.06	7870	20231031	2.03	25950	-69.06	20230228	7870	2.03	20231031	25950	-69.06	20230228	7870	2.03	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
136	20231206	100519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	7980	-100	5	-1.24	89931720	11254	31.14	7990	8100	7980	10500	5660	8080	7991.09	4.23	0	-6540	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	589	13.55	1.54	12	0.15	589.00	5170.00	25950	20230228	-69.25	7870	20231031	1.40	25950	-69.25	20230228	7870	1.40	20231031	25950	-69.25	20230228	7870	1.40	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
137	20231206	090519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-80	5	-0.99	2157450	270	0.75	7990	8000	7990	10500	5660	8080	7990.56	4.23	0	-3	8373	8226	8103	7956	7833	8300	8030	37	2420	500	5170	10	1	7383954	591	13.58	1.55	12	0.00	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.95	N	065370	500	36 억	312149	N	N	N	N
138	20231205	160521	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8080	-90	5	-1.10	290703540	36039	71.20	8050	8250	7980	10620	5720	8170	8066.31	4.40	0	-11458	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	597	13.72	1.56	12	0.49	589.00	5170.00	25950	20230228	-68.86	7870	20231031	2.67	25950	-68.86	20230228	7870	2.67	20231031	25950	-68.86	20230228	7870	2.67	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
139	20231205	150519	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8000	-170	5	-2.08	277745760	34428	68.02	8050	8250	7980	10620	5720	8170	8067.44	4.40	0	-10775	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	591	13.58	1.55	12	0.47	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
140	20231205	140520	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8060	-110	5	-1.35	147227530	18146	35.85	8050	8250	8050	10620	5720	8170	8113.50	4.40	0	-6433	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	595	13.68	1.56	12	0.25	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
141	20231205	130518	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8090	-80	5	-0.98	123431470	15204	30.04	8050	8250	8050	10620	5720	8170	8118.36	4.40	0	-4262	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	597	13.74	1.56	12	0.21	589.00	5170.00	25950	20230228	-68.82	7870	20231031	2.80	25950	-68.82	20230228	7870	2.80	20231031	25950	-68.82	20230228	7870	2.80	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
142	20231205	120514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8140	-30	5	-0.37	111224970	13698	27.06	8050	8250	8050	10620	5720	8170	8119.80	4.40	0	-3741	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	601	13.82	1.57	12	0.19	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	25950	-68.63	20230228	7870	3.43	20231031	25950	-68.63	20230228	7870	3.43	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
143	20231205	110515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8060	-110	5	-1.35	75312800	9284	18.34	8050	8250	8050	10620	5720	8170	8112.11	4.40	0	-1880	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	595	13.68	1.56	12	0.13	589.00	5170.00	25950	20230228	-68.94	7870	20231031	2.41	25950	-68.94	20230228	7870	2.41	20231031	25950	-68.94	20230228	7870	2.41	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
144	20231205	100516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8150	-20	5	-0.24	51412970	6332	12.51	8050	8250	8050	10620	5720	8170	8119.55	4.40	0	-1127	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	602	13.84	1.58	12	0.09	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	25950	-68.59	20230228	7870	3.56	20231031	25950	-68.59	20230228	7870	3.56	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
145	20231205	090514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8050	-120	5	-1.47	5593680	694	1.37	8050	8110	8050	10620	5720	8170	8060.06	4.40	0	-21	8590	8380	8250	8040	7910	8315	7975	37	2450	500	5220	10	1	7383954	594	13.67	1.56	12	0.01	589.00	5170.00	25950	20230228	-68.98	7870	20231031	2.29	25950	-68.98	20230228	7870	2.29	20231031	25950	-68.98	20230228	7870	2.29	20231031	3.73	N	065370	500	36 억	324806	N	N	N	N
146	20231204	160514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8170	-270	5	-3.20	414764220	50507	113.02	8430	8460	8120	10970	5910	8440	8212.01	4.55	0	-10963	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	603	13.87	1.58	12	0.68	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
147	20231204	150516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8170	-270	5	-3.20	391153290	47617	106.55	8430	8460	8120	10970	5910	8440	8214.57	4.55	0	-9579	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	603	13.87	1.58	12	0.64	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
148	20231204	140513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8170	-270	5	-3.20	356353290	43352	97.01	8430	8460	8120	10970	5910	8440	8220.00	4.55	0	-8264	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	603	13.87	1.58	12	0.59	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
149	20231204	130511	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8160	-280	5	-3.32	342694820	41681	93.27	8430	8460	8120	10970	5910	8440	8221.85	4.55	0	-8152	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	603	13.85	1.58	12	0.56	589.00	5170.00	25950	20230228	-68.55	7870	20231031	3.68	25950	-68.55	20230228	7870	3.68	20231031	25950	-68.55	20230228	7870	3.68	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
150	20231204	120510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8150	-290	5	-3.44	337408960	41034	91.82	8430	8460	8120	10970	5910	8440	8222.67	4.55	0	-8078	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	602	13.84	1.58	12	0.56	589.00	5170.00	25950	20230228	-68.59	7870	20231031	3.56	25950	-68.59	20230228	7870	3.56	20231031	25950	-68.59	20230228	7870	3.56	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
151	20231204	110514	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8140	-300	5	-3.55	307910130	37426	83.75	8430	8460	8120	10970	5910	8440	8227.17	4.55	0	-8225	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	601	13.82	1.57	12	0.51	589.00	5170.00	25950	20230228	-68.63	7870	20231031	3.43	25950	-68.63	20230228	7870	3.43	20231031	25950	-68.63	20230228	7870	3.43	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
152	20231204	100513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8170	-270	5	-3.20	224072580	27128	60.71	8430	8460	8160	10970	5910	8440	8259.83	4.55	0	-6677	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	603	13.87	1.58	12	0.37	589.00	5170.00	25950	20230228	-68.52	7870	20231031	3.81	25950	-68.52	20230228	7870	3.81	20231031	25950	-68.52	20230228	7870	3.81	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
153	20231204	090512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8250	-190	5	-2.25	22551970	2726	6.10	8430	8440	8210	10970	5910	8440	8272.92	4.55	0	-642	8773	8606	8483	8316	8193	8545	8255	37	2530	500	5400	10	1	7383954	609	14.01	1.60	12	0.04	589.00	5170.00	25950	20230228	-68.21	7870	20231031	4.83	25950	-68.21	20230228	7870	4.83	20231031	25950	-68.21	20230228	7870	4.83	20231031	3.75	N	065370	500	36 억	335775	N	N	N	N
154	20231201	160512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8440	-180	5	-2.09	378655790	44671	168.65	8640	8650	8360	11200	6040	8620	8476.55	4.86	0	-22973	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	623	14.33	1.63	12	0.60	589.00	5170.00	25950	20230228	-67.48	7870	20231031	7.24	25950	-67.48	20230228	7870	7.24	20231031	25950	-67.48	20230228	7870	7.24	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
155	20231201	150512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8400	-220	5	-2.55	334611240	39427	148.85	8640	8650	8400	11200	6040	8620	8486.86	4.86	0	-20202	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	620	14.26	1.62	12	0.53	589.00	5170.00	25950	20230228	-67.63	7870	20231031	6.73	25950	-67.63	20230228	7870	6.73	20231031	25950	-67.63	20230228	7870	6.73	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
156	20231201	140512	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8490	-130	5	-1.51	265696860	31253	117.99	8640	8650	8450	11200	6040	8620	8501.48	4.86	0	-13948	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	627	14.41	1.64	12	0.42	589.00	5170.00	25950	20230228	-67.28	7870	20231031	7.88	25950	-67.28	20230228	7870	7.88	20231031	25950	-67.28	20230228	7870	7.88	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
157	20231201	130510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8510	-110	5	-1.28	210185230	24695	93.23	8640	8650	8470	11200	6040	8620	8511.25	4.86	0	-8352	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	628	14.45	1.65	12	0.33	589.00	5170.00	25950	20230228	-67.21	7870	20231031	8.13	25950	-67.21	20230228	7870	8.13	20231031	25950	-67.21	20230228	7870	8.13	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
158	20231201	120516	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8500	-120	5	-1.39	159229720	18691	70.56	8640	8650	8480	11200	6040	8620	8519.06	4.86	0	-2800	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	628	14.43	1.64	12	0.25	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	25950	-67.24	20230228	7870	8.01	20231031	25950	-67.24	20230228	7870	8.01	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
159	20231201	110513	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8550	-70	5	-0.81	118784170	13940	52.63	8640	8650	8480	11200	6040	8620	8521.10	4.86	0	-1930	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	631	14.52	1.65	12	0.19	589.00	5170.00	25950	20230228	-67.05	7870	20231031	8.64	25950	-67.05	20230228	7870	8.64	20231031	25950	-67.05	20230228	7870	8.64	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
160	20231201	100515	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8500	-120	5	-1.39	84943700	9962	37.61	8640	8650	8490	11200	6040	8620	8526.77	4.86	0	-1599	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	628	14.43	1.64	12	0.13	589.00	5170.00	25950	20230228	-67.24	7870	20231031	8.01	25950	-67.24	20230228	7870	8.01	20231031	25950	-67.24	20230228	7870	8.01	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N
161	20231201	090510	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	8590	-30	5	-0.35	5721080	664	2.51	8640	8650	8590	11200	6040	8620	8616.08	4.86	0	199	8866	8742	8576	8452	8286	8660	8370	37	2580	500	5510	10	1	7383954	634	14.58	1.66	12	0.01	589.00	5170.00	25950	20230228	-66.90	7870	20231031	9.15	25950	-66.90	20230228	7870	9.15	20231031	25950	-66.90	20230228	7870	9.15	20231031	3.76	N	065370	500	36 억	358645	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History