KissMeData/134060/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	investmentCareful	shortOverheated
2	20231229	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
3	20231229	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
4	20231229	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
5	20231229	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
6	20231229	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
7	20231229	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
8	20231229	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
9	20231229	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41311180	7808	228.91	5310	5350	5230	6900	3720	5310	5290.87	0.99	-121	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
10	20231228	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	41300560	7806	228.85	5310	5350	5230	6900	3720	5310	5290.87	0.99	0	-120	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
11	20231228	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	20	2	0.38	40976490	7745	227.06	5310	5350	5230	6900	3720	5310	5290.70	0.99	0	-128	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	254	8.90	1.02	12	0.16	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
12	20231228	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	30	2	0.56	40276170	7614	223.22	5310	5340	5230	6900	3720	5310	5289.75	0.99	0	-118	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	255	8.91	1.03	12	0.16	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
13	20231228	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-20	5	-0.38	21358900	4052	118.79	5310	5310	5230	6900	3720	5310	5271.20	0.99	0	-116	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	252	8.83	1.02	12	0.08	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	7730	-31.57	20230622	4955	6.76	20230726	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
14	20231228	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-40	5	-0.75	20262350	3844	112.69	5310	5310	5230	6900	3720	5310	5271.16	0.99	0	-116	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	251	8.80	1.01	12	0.08	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	7730	-31.82	20230622	4955	6.36	20230726	7730	-31.82	20230622	4955	6.36	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
15	20231228	110840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-20	5	-0.38	15493160	2941	86.22	5310	5310	5230	6900	3720	5310	5267.99	0.99	0	-31	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	252	8.83	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	7730	-31.57	20230622	4955	6.76	20230726	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
16	20231228	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	-70	5	-1.32	13380150	2540	74.46	5310	5310	5230	6900	3720	5310	5267.78	0.99	0	1	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	250	8.75	1.01	12	0.05	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	7730	-32.21	20230622	4955	5.75	20230726	7730	-32.21	20230622	4955	5.75	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
17	20231228	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	1391220	262	7.68	5310	5310	5310	6900	3720	5310	5310.00	0.99	0	1	5376	5342	5316	5282	5256	5330	5270	24	1590	500	3500	10	1	4769250	253	8.86	1.02	12	0.01	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	47104	N	N	N	N
18	20231227	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-40	5	-0.75	18155830	3411	56.04	5350	5350	5290	6950	3750	5350	5322.73	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	253	8.86	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
19	20231227	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-40	5	-0.75	17263750	3243	53.28	5350	5350	5290	6950	3750	5350	5323.39	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	253	8.86	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
20	20231227	140837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-40	5	-0.75	17258440	3242	53.26	5350	5350	5290	6950	3750	5350	5323.39	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	253	8.86	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
21	20231227	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-10	5	-0.19	13423480	2523	41.45	5350	5350	5290	6950	3750	5350	5320.44	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	255	8.91	1.03	12	0.05	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
22	20231227	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-40	5	-0.75	12631120	2374	39.00	5350	5350	5290	6950	3750	5350	5320.61	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	253	8.86	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	7730	-31.31	20230622	4955	7.16	20230726	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
23	20231227	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-60	5	-1.12	11560490	2172	35.68	5350	5350	5290	6950	3750	5350	5322.51	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	252	8.83	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	7730	-31.57	20230622	4955	6.76	20230726	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
24	20231227	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-60	5	-1.12	11050930	2076	34.11	5350	5350	5290	6950	3750	5350	5323.18	0.99	0	-80	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	252	8.83	1.02	12	0.04	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	7730	-31.57	20230622	4955	6.76	20230726	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
25	20231227	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	0	3	0.00	3900150	729	11.98	5350	5350	5350	6950	3750	5350	5350.00	0.99	0	0	5603	5476	5413	5286	5223	5445	5255	24	1600	500	3530	10	1	4769250	255	8.93	1.03	12	0.02	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.17	N	134060	500	23 억	47184	N	N	N	N
26	20231226	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	-190	5	-3.43	33079260	6086	107.09	5540	5540	5350	7200	3880	5540	5435.30	0.99	0	184	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	255	8.93	1.03	12	0.13	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
27	20231226	150836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-160	5	-2.89	28398730	5212	91.71	5540	5540	5370	7200	3880	5540	5448.72	0.99	0	130	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	257	8.98	1.03	12	0.11	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
28	20231226	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-120	5	-2.17	20099750	3673	64.63	5540	5540	5410	7200	3880	5540	5472.30	0.99	0	-11	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	258	9.05	1.04	12	0.08	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
29	20231226	130836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-100	5	-1.81	16427200	2997	52.74	5540	5540	5440	7200	3880	5540	5481.21	0.99	0	-8	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	259	9.08	1.04	12	0.06	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
30	20231226	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-80	5	-1.44	12319670	2243	39.47	5540	5540	5460	7200	3880	5540	5492.50	0.99	0	-7	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	260	9.12	1.05	12	0.05	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
31	20231226	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-30	5	-0.54	5580830	1013	17.83	5540	5540	5490	7200	3880	5540	5509.21	0.99	0	-7	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	263	9.20	1.06	12	0.02	599.00	5208.00	7730	20230622	-28.72	4955	20230726	11.20	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4955	11.20	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
32	20231226	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	0	3	0.00	2317550	420	7.39	5540	5540	5500	7200	3880	5540	5517.98	0.99	0	-7	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	264	9.25	1.06	12	0.01	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
33	20231226	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-10	5	-0.18	901430	163	2.87	5540	5540	5520	7200	3880	5540	5530.25	0.99	0	-3	5640	5590	5550	5500	5460	5615	5525	24	1660	500	3650	10	1	4769250	264	9.23	1.06	12	0.00	599.00	5208.00	7730	20230622	-28.46	4955	20230726	11.60	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4955	11.60	20230726	0.17	N	134060	500	23 억	46998	N	N	N	N
34	20231222	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-10	5	-0.18	31571030	5683	86.68	5530	5600	5510	7210	3890	5550	5555.35	1.00	0	-665	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	264	9.25	1.06	12	0.12	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
35	20231222	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	25599640	4607	70.27	5530	5600	5510	7210	3890	5550	5556.68	1.00	0	-268	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.10	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
36	20231222	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	0	3	0.00	24153660	4347	66.31	5530	5600	5510	7210	3890	5550	5556.40	1.00	0	-262	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.09	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
37	20231222	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-10	5	-0.18	21281250	3829	58.40	5530	5600	5510	7210	3890	5550	5557.91	1.00	0	-255	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	264	9.25	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
38	20231222	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-30	5	-0.54	20055270	3608	55.03	5530	5600	5510	7210	3890	5550	5558.56	1.00	0	-255	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	263	9.22	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.59	4955	20230726	11.40	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4955	11.40	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
39	20231222	110819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	10269250	1852	28.25	5530	5570	5510	7210	3890	5550	5544.95	1.00	0	-126	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.04	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
40	20231222	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	0	3	0.00	7805790	1409	21.49	5530	5560	5510	7210	3890	5550	5539.95	1.00	0	-122	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.03	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
41	20231222	090820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-30	5	-0.54	4046730	730	11.13	5530	5550	5520	7210	3890	5550	5543.47	1.00	0	-53	5630	5590	5510	5470	5390	5610	5490	24	1660	500	3660	10	1	4769250	263	9.22	1.06	12	0.02	599.00	5208.00	7730	20230622	-28.59	4955	20230726	11.40	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4955	11.40	20230726	0.17	N	134060	500	23 억	47661	N	N	N	N
42	20231221	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	90	2	1.65	36101790	6555	90.50	5440	5550	5430	7090	3830	5460	5507.34	1.01	0	-455	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	265	9.27	1.07	12	0.14	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
43	20231221	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	80	2	1.47	34128890	6199	85.59	5440	5540	5430	7090	3830	5460	5505.55	1.01	0	-425	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	264	9.25	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
44	20231221	140815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	30	2	0.55	31279840	5684	78.48	5440	5540	5430	7090	3830	5460	5503.14	1.01	0	-316	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	262	9.17	1.05	12	0.12	599.00	5208.00	7730	20230622	-28.98	4955	20230726	10.80	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4955	10.80	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
45	20231221	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	60	2	1.10	25453180	4628	63.90	5440	5540	5430	7090	3830	5460	5499.82	1.01	0	-245	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	263	9.22	1.06	12	0.10	599.00	5208.00	7730	20230622	-28.59	4955	20230726	11.40	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4955	11.40	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
46	20231221	120819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	50	2	0.92	24413730	4440	61.30	5440	5540	5430	7090	3830	5460	5498.59	1.01	0	-102	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	263	9.20	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.72	4955	20230726	11.20	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4955	11.20	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
47	20231221	110819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	80	2	1.47	20515570	3735	51.57	5440	5540	5430	7090	3830	5460	5492.79	1.01	0	-65	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	264	9.25	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
48	20231221	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	60	2	1.10	17380310	3168	43.74	5440	5520	5430	7090	3830	5460	5486.21	1.01	0	-7	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	263	9.22	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.59	4955	20230726	11.40	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4955	11.40	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
49	20231221	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	30	2	0.55	7178190	1315	18.16	5440	5510	5430	7090	3830	5460	5458.70	1.01	0	20	5553	5506	5443	5396	5333	5530	5420	24	1630	500	3600	10	1	4769250	262	9.17	1.05	12	0.03	599.00	5208.00	7730	20230622	-28.98	4955	20230726	10.80	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4955	10.80	20230726	0.17	N	134060	500	23 억	48086	N	N	N	N
50	20231220	160819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	70	2	1.30	39465120	7243	91.26	5390	5490	5380	7000	3780	5390	5448.73	1.01	0	-204	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	260	9.12	1.05	12	0.15	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
51	20231220	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	80	2	1.48	38049670	6984	87.99	5390	5490	5380	7000	3780	5390	5448.12	1.01	0	-173	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	261	9.13	1.05	12	0.15	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
52	20231220	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	50	2	0.93	35207980	6463	81.43	5390	5490	5380	7000	3780	5390	5447.62	1.01	0	-141	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	259	9.08	1.04	12	0.14	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
53	20231220	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	70	2	1.30	19718740	3623	45.65	5390	5490	5380	7000	3780	5390	5442.66	1.01	0	-140	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	260	9.12	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
54	20231220	120814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	70	2	1.30	19353100	3556	44.80	5390	5490	5380	7000	3780	5390	5442.38	1.01	0	-140	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	260	9.12	1.05	12	0.07	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
55	20231220	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	80	2	1.48	14969210	2754	34.70	5390	5490	5380	7000	3780	5390	5435.44	1.01	0	-141	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	261	9.13	1.05	12	0.06	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
56	20231220	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	50	2	0.93	14766860	2717	34.23	5390	5490	5380	7000	3780	5390	5434.99	1.01	0	-140	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	259	9.08	1.04	12	0.06	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
57	20231220	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-10	5	-0.19	2053200	381	4.80	5390	5390	5380	7000	3780	5390	5388.98	1.01	0	0	5476	5432	5346	5302	5216	5455	5325	24	1610	500	3550	10	1	4769250	257	8.98	1.03	12	0.01	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.17	N	134060	500	23 억	48262	N	N	N	N
58	20231219	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	40	2	0.75	42330680	7937	79.54	5350	5390	5260	6950	3750	5350	5333.34	1.02	0	-213	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	257	9.00	1.03	12	0.17	599.00	5208.00	7730	20230622	-30.27	4955	20230726	8.78	7730	-30.27	20230622	4955	8.78	20230726	7730	-30.27	20230622	4955	8.78	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
59	20231219	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	40	2	0.75	40799150	7652	76.69	5350	5390	5260	6950	3750	5350	5331.83	1.02	0	-213	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	257	9.00	1.03	12	0.16	599.00	5208.00	7730	20230622	-30.27	4955	20230726	8.78	7730	-30.27	20230622	4955	8.78	20230726	7730	-30.27	20230622	4955	8.78	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
60	20231219	140813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	20	2	0.37	38598330	7242	72.58	5350	5390	5260	6950	3750	5350	5329.79	1.02	0	-101	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	256	8.96	1.03	12	0.15	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
61	20231219	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	20	2	0.37	35120050	6592	66.07	5350	5390	5260	6950	3750	5350	5327.68	1.02	0	-58	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	256	8.96	1.03	12	0.14	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
62	20231219	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	0	3	0.00	34749360	6523	65.37	5350	5390	5260	6950	3750	5350	5327.21	1.02	0	-1	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	255	8.93	1.03	12	0.14	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
63	20231219	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-10	5	-0.19	28557370	5359	53.71	5350	5390	5270	6950	3750	5350	5328.86	1.02	0	0	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	255	8.91	1.03	12	0.11	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
64	20231219	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	0	3	0.00	4783340	894	8.96	5350	5360	5350	6950	3750	5350	5350.49	1.02	0	0	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	255	8.93	1.03	12	0.02	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
65	20231219	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	0	3	0.00	3301320	617	6.18	5350	5360	5350	6950	3750	5350	5350.60	1.02	0	0	5496	5422	5366	5292	5236	5395	5265	24	1600	500	3530	10	1	4769250	255	8.93	1.03	12	0.01	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.17	N	134060	500	23 억	48475	N	N	N	N
66	20231218	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	-50	5	-0.93	53664500	9978	120.89	5380	5440	5310	7020	3780	5400	5378.28	1.02	0	-196	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	255	8.93	1.03	12	0.21	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
67	20231218	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-60	5	-1.11	52547190	9769	118.35	5380	5440	5310	7020	3780	5400	5378.97	1.02	0	-199	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	255	8.91	1.03	12	0.20	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
68	20231218	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	10	2	0.19	41538130	7721	93.54	5380	5440	5310	7020	3780	5400	5379.89	1.02	0	-198	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	258	9.03	1.04	12	0.16	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
69	20231218	130811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	10	2	0.19	41116160	7643	92.60	5380	5440	5310	7020	3780	5400	5379.58	1.02	0	-197	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	258	9.03	1.04	12	0.16	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
70	20231218	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-70	5	-1.30	36285480	6738	81.63	5380	5440	5330	7020	3780	5400	5385.20	1.02	0	-197	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	254	8.90	1.02	12	0.14	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
71	20231218	110809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-30	5	-0.56	27102380	5021	60.83	5380	5440	5350	7020	3780	5400	5397.81	1.02	0	-201	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	256	8.96	1.03	12	0.11	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
72	20231218	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	40	2	0.74	20984160	3887	47.09	5380	5440	5350	7020	3780	5400	5398.55	1.02	0	-197	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	259	9.08	1.04	12	0.08	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
73	20231218	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	0	3	0.00	8126130	1506	18.25	5380	5410	5380	7020	3780	5400	5395.84	1.02	0	-67	5493	5446	5423	5376	5353	5435	5365	24	1620	500	3560	10	1	4769250	258	9.02	1.04	12	0.03	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	48671	N	N	N	N
74	20231215	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-50	5	-0.92	44943770	8254	72.65	5450	5470	5400	7080	3820	5450	5445.08	1.02	0	-286	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	258	9.02	1.04	12	0.17	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
75	20231215	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-40	5	-0.73	42959570	7887	69.42	5450	5470	5410	7080	3820	5450	5446.88	1.02	0	-289	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	258	9.03	1.04	12	0.17	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
76	20231215	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	-10	5	-0.18	37385780	6863	60.41	5450	5470	5410	7080	3820	5450	5447.44	1.02	0	-103	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	259	9.08	1.04	12	0.14	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
77	20231215	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	0	3	0.00	34668220	6363	56.01	5450	5470	5410	7080	3820	5450	5448.41	1.02	0	-14	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	260	9.10	1.05	12	0.13	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
78	20231215	120805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	0	3	0.00	33191880	6092	53.62	5450	5470	5410	7080	3820	5450	5448.43	1.02	0	-14	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	260	9.10	1.05	12	0.13	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
79	20231215	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	0	3	0.00	31824800	5841	51.41	5450	5470	5410	7080	3820	5450	5448.52	1.02	0	-14	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	260	9.10	1.05	12	0.12	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
80	20231215	100805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	0	3	0.00	22013920	4036	35.53	5450	5470	5420	7080	3820	5450	5454.40	1.02	0	-16	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	260	9.10	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
81	20231215	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	10	2	0.18	7367400	1350	11.88	5450	5460	5440	7080	3820	5450	5457.39	1.02	0	0	5536	5492	5406	5362	5276	5515	5385	24	1630	500	3590	10	1	4769250	260	9.12	1.05	12	0.03	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.22	N	134060	500	23 억	48837	N	N	N	N
82	20231214	160802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	130	2	2.44	61110820	11361	143.68	5320	5450	5320	6910	3730	5320	5379.00	1.04	0	-608	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	260	9.10	1.05	12	0.24	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
83	20231214	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	80	2	1.50	56764130	10563	133.59	5320	5450	5320	6910	3730	5320	5373.86	1.04	0	-477	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	258	9.02	1.04	12	0.22	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
84	20231214	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	30	2	0.56	39067200	7292	92.22	5320	5410	5320	6910	3730	5320	5357.54	1.04	0	-161	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	255	8.93	1.03	12	0.15	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
85	20231214	130828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	60	2	1.13	26862370	5010	63.36	5320	5410	5320	6910	3730	5320	5361.75	1.04	0	-161	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	257	8.98	1.03	12	0.11	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
86	20231214	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	60	2	1.13	25805880	4813	60.87	5320	5410	5320	6910	3730	5320	5361.70	1.04	0	-161	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	257	8.98	1.03	12	0.10	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
87	20231214	110810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	60	2	1.13	22105380	4125	52.17	5320	5410	5320	6910	3730	5320	5358.88	1.04	0	-95	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	257	8.98	1.03	12	0.09	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
88	20231214	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	80	2	1.50	16649570	3109	39.32	5320	5410	5320	6910	3730	5320	5355.28	1.04	0	11	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	258	9.02	1.04	12	0.07	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
89	20231214	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	60	2	1.13	8904020	1671	21.13	5320	5380	5320	6910	3730	5320	5328.56	1.04	0	68	5553	5436	5293	5176	5033	5365	5105	24	1590	500	3510	10	1	4769250	257	8.98	1.03	12	0.04	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	49407	N	N	N	N
90	20231213	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	-130	5	-2.39	42120600	7907	150.58	5370	5410	5150	7080	3820	5450	5327.00	1.05	0	-437	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	254	8.88	1.02	12	0.17	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	7730	-31.18	20230622	4955	7.37	20230726	7730	-31.18	20230622	4955	7.37	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
91	20231213	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-80	5	-1.47	39891430	7488	142.60	5370	5410	5150	7080	3820	5450	5327.38	1.05	0	-199	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	256	8.96	1.03	12	0.16	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
92	20231213	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-70	5	-1.28	31520440	5921	112.76	5370	5410	5150	7080	3820	5450	5323.50	1.05	0	-207	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	257	8.98	1.03	12	0.12	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
93	20231213	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	-100	5	-1.83	31488160	5915	112.65	5370	5410	5150	7080	3820	5450	5323.44	1.05	0	-207	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	255	8.93	1.03	12	0.12	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
94	20231213	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-50	5	-0.92	26767450	5037	95.92	5370	5410	5150	7080	3820	5450	5314.17	1.05	0	-281	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	258	9.02	1.04	12	0.11	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
95	20231213	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-190	5	-3.49	16655610	3147	59.93	5370	5390	5150	7080	3820	5450	5292.54	1.05	0	-17	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	251	8.78	1.01	12	0.07	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	7730	-31.95	20230622	4955	6.16	20230726	7730	-31.95	20230622	4955	6.16	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
96	20231213	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-230	5	-4.22	15011980	2834	53.97	5370	5390	5150	7080	3820	5450	5297.10	1.05	0	-1	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	249	8.71	1.00	12	0.06	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	7730	-32.47	20230622	4955	5.35	20230726	7730	-32.47	20230622	4955	5.35	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
97	20231213	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-90	5	-1.65	5636010	1050	20.00	5370	5390	5360	7080	3820	5450	5367.63	1.05	0	30	5543	5496	5403	5356	5263	5520	5380	24	1630	500	3590	10	1	4769250	256	8.95	1.03	12	0.02	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	7730	-30.66	20230622	4955	8.17	20230726	7730	-30.66	20230622	4955	8.17	20230726	0.22	N	134060	500	23 억	49844	N	N	N	N
98	20231212	160743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	80	2	1.49	28349660	5247	30.93	5370	5450	5310	6980	3760	5370	5403.19	1.05	0	-621	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	260	9.10	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
99	20231212	150751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	50	2	0.93	27125470	5022	29.61	5370	5450	5310	6980	3760	5370	5401.50	1.05	0	-586	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	258	9.05	1.04	12	0.11	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
100	20231212	140709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	40	2	0.74	20806570	3855	22.73	5370	5450	5310	6980	3760	5370	5397.49	1.05	0	-149	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	258	9.03	1.04	12	0.08	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
101	20231212	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	30	2	0.56	18002950	3336	19.67	5370	5450	5310	6980	3760	5370	5396.79	1.05	0	-70	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	258	9.02	1.04	12	0.07	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
102	20231212	120704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	30	2	0.56	17376550	3220	18.98	5370	5450	5310	6980	3760	5370	5396.68	1.05	0	-91	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	258	9.02	1.04	12	0.07	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
103	20231212	110715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	30	2	0.56	10978480	2040	12.03	5370	5410	5310	6980	3760	5370	5381.77	1.05	0	-55	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	258	9.02	1.04	12	0.04	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
104	20231212	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	40	2	0.74	8337250	1551	9.14	5370	5410	5310	6980	3760	5370	5375.50	1.05	0	-55	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	258	9.03	1.04	12	0.03	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
105	20231212	090743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-10	5	-0.19	2013700	375	2.21	5370	5370	5350	6980	3760	5370	5369.86	1.05	0	-1	5576	5472	5316	5212	5056	5525	5265	24	1610	500	3540	10	1	4769250	256	8.95	1.03	12	0.01	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	7730	-30.66	20230622	4955	8.17	20230726	7730	-30.66	20230622	4955	8.17	20230726	0.22	N	134060	500	23 억	49946	N	N	N	N
106	20231211	160746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	180	2	3.47	90176510	16962	169.38	5190	5420	5160	6740	3640	5190	5316.38	1.03	-188	-673	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	256	8.96	1.03	12	0.36	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
107	20231211	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	150	2	2.89	89436780	16824	168.00	5190	5420	5160	6740	3640	5190	5316.02	1.03	-188	-742	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	255	8.91	1.03	12	0.35	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
108	20231211	140743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	150	2	2.89	82261390	15481	154.59	5190	5420	5160	6740	3640	5190	5313.70	1.03	-188	-902	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	255	8.91	1.03	12	0.32	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
109	20231211	130744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	110	2	2.12	78170680	14713	146.92	5190	5420	5160	6740	3640	5190	5313.03	1.03	-188	-906	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	253	8.85	1.02	12	0.31	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	7730	-31.44	20230622	4955	6.96	20230726	7730	-31.44	20230622	4955	6.96	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
110	20231211	120743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	150	2	2.89	74629030	14046	140.26	5190	5420	5160	6740	3640	5190	5313.19	1.03	-188	-1026	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	255	8.91	1.03	12	0.29	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
111	20231211	110741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	190	2	3.66	61275600	11563	115.47	5190	5410	5160	6740	3640	5190	5299.28	1.03	-188	251	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	257	8.98	1.03	12	0.24	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
112	20231211	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	190	2	3.66	47367820	8964	89.51	5190	5410	5160	6740	3640	5190	5284.23	1.03	-188	314	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	257	8.98	1.03	12	0.19	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
113	20231211	090740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	40	2	0.77	14000620	2694	26.90	5190	5250	5160	6740	3640	5190	5196.96	1.03	-188	91	5283	5236	5143	5096	5003	5260	5120	24	1550	500	3420	10	1	4769250	249	8.73	1.00	12	0.06	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	7730	-32.34	20230622	4955	5.55	20230726	7730	-32.34	20230622	4955	5.55	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
114	20231208	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5190	80	2	1.57	51192870	10014	153.14	5050	5190	5050	6640	3580	5110	5112.13	1.03	0	175	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	248	8.66	1.00	12	0.21	599.00	5208.00	7730	20230622	-32.86	4955	20230726	4.74	7730	-32.86	20230622	4955	4.74	20230726	7730	-32.86	20230622	4955	4.74	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
115	20231208	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	43647120	8541	130.62	5050	5190	5050	6640	3580	5110	5110.31	1.03	0	655	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.18	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
116	20231208	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	41092930	8042	122.99	5050	5190	5050	6640	3580	5110	5109.79	1.03	0	266	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.17	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
117	20231208	130733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	32267000	6315	96.57	5050	5190	5050	6640	3580	5110	5109.58	1.03	0	266	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.13	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
118	20231208	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	30629800	5995	91.68	5050	5190	5050	6640	3580	5110	5109.22	1.03	0	266	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.13	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
119	20231208	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	29531040	5780	88.39	5050	5190	5050	6640	3580	5110	5109.18	1.03	0	266	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.12	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
120	20231208	100737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	20	2	0.39	23048760	4514	69.03	5050	5190	5050	6640	3580	5110	5106.06	1.03	0	-187	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	245	8.56	0.99	12	0.09	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
121	20231208	090726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5060	-50	5	-0.98	1874200	371	5.67	5050	5060	5050	6640	3580	5110	5051.75	1.03	0	-35	5130	5120	5100	5090	5070	5125	5095	24	1530	500	3370	10	1	4769250	241	8.45	0.97	12	0.01	599.00	5208.00	7730	20230622	-34.54	4955	20230726	2.12	7730	-34.54	20230622	4955	2.12	20230726	7730	-34.54	20230622	4955	2.12	20230726	0.22	N	134060	500	23 억	48972	N	N	N	N
122	20231207	160729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	33280260	6529	108.37	5090	5110	5080	6640	3580	5110	5097.30	1.03	0	-425	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.14	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
123	20231207	150731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-20	5	-0.39	29606710	5810	96.43	5090	5110	5080	6640	3580	5110	5095.82	1.03	0	-384	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	243	8.50	0.98	12	0.12	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	7730	-34.15	20230622	4955	2.72	20230726	7730	-34.15	20230622	4955	2.72	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
124	20231207	140726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-10	5	-0.20	23211240	4554	75.59	5090	5110	5080	6640	3580	5110	5096.89	1.03	0	-382	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	243	8.51	0.98	12	0.10	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	7730	-34.02	20230622	4955	2.93	20230726	7730	-34.02	20230622	4955	2.93	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
125	20231207	130726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-10	5	-0.20	23093850	4531	75.20	5090	5110	5080	6640	3580	5110	5096.85	1.03	0	-382	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	243	8.51	0.98	12	0.10	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	7730	-34.02	20230622	4955	2.93	20230726	7730	-34.02	20230622	4955	2.93	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
126	20231207	120728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	19315730	3789	62.89	5090	5110	5080	6640	3580	5110	5097.84	1.03	0	-372	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.08	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
127	20231207	110723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	18357700	3601	59.77	5090	5110	5080	6640	3580	5110	5097.95	1.03	0	-354	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.08	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
128	20231207	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-20	5	-0.39	9277880	1822	30.24	5090	5110	5090	6640	3580	5110	5092.14	1.03	0	-149	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	243	8.50	0.98	12	0.04	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	7730	-34.15	20230622	4955	2.72	20230726	7730	-34.15	20230622	4955	2.72	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
129	20231207	090729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	0	3	0.00	4261390	837	13.89	5090	5110	5090	6640	3580	5110	5091.27	1.03	0	0	5176	5142	5116	5082	5056	5130	5070	24	1530	500	3370	10	1	4769250	244	8.53	0.98	12	0.02	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	49253	N	N	N	N
130	20231206	160718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-40	5	-0.78	30824410	6025	73.92	5150	5150	5090	6690	3610	5150	5116.07	1.03	0	-148	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	244	8.53	0.98	12	0.13	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
131	20231206	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-50	5	-0.97	28238750	5519	67.71	5150	5150	5090	6690	3610	5150	5116.62	1.03	0	-135	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	243	8.51	0.98	12	0.12	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	7730	-34.02	20230622	4955	2.93	20230726	7730	-34.02	20230622	4955	2.93	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
132	20231206	140728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-30	5	-0.58	16390650	3202	39.28	5150	5150	5090	6690	3610	5150	5118.85	1.03	0	94	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	244	8.55	0.98	12	0.07	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
133	20231206	130720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-10	5	-0.19	15604950	3049	37.41	5150	5150	5090	6690	3610	5150	5118.02	1.03	0	94	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	245	8.58	0.99	12	0.06	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
134	20231206	120717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-30	5	-0.58	14621390	2857	35.05	5150	5150	5090	6690	3610	5150	5117.71	1.03	0	94	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	244	8.55	0.98	12	0.06	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	7730	-33.76	20230622	4955	3.33	20230726	7730	-33.76	20230622	4955	3.33	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
135	20231206	110730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5090	-60	5	-1.17	14117090	2758	33.84	5150	5150	5090	6690	3610	5150	5118.56	1.03	0	95	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	243	8.50	0.98	12	0.06	599.00	5208.00	7730	20230622	-34.15	4955	20230726	2.72	7730	-34.15	20230622	4955	2.72	20230726	7730	-34.15	20230622	4955	2.72	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
136	20231206	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-50	5	-0.97	10827210	2113	25.92	5150	5150	5090	6690	3610	5150	5124.06	1.03	0	95	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	243	8.51	0.98	12	0.04	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	7730	-34.02	20230622	4955	2.93	20230726	7730	-34.02	20230622	4955	2.93	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
137	20231206	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-50	5	-0.97	9202960	1794	22.01	5150	5150	5100	6690	3610	5150	5129.82	1.03	0	95	5263	5206	5153	5096	5043	5180	5070	24	1540	500	3390	10	1	4769250	243	8.51	0.98	12	0.04	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	7730	-34.02	20230622	4955	2.93	20230726	7730	-34.02	20230622	4955	2.93	20230726	0.22	N	134060	500	23 억	49160	N	N	N	N
138	20231205	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-10	5	-0.19	41990910	8151	76.69	5160	5210	5100	6700	3620	5160	5151.62	1.03	0	185	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	246	8.60	0.99	12	0.17	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
139	20231205	150721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-50	5	-0.97	38726500	7515	70.71	5160	5210	5100	6700	3620	5160	5153.22	1.03	0	418	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	244	8.53	0.98	12	0.16	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
140	20231205	140724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-10	5	-0.19	27834620	5387	50.69	5160	5210	5140	6700	3620	5160	5167.01	1.03	0	634	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	246	8.60	0.99	12	0.11	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
141	20231205	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	20	2	0.39	18439950	3569	33.58	5160	5210	5140	6700	3620	5160	5166.72	1.03	0	634	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	247	8.65	0.99	12	0.07	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
142	20231205	120717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	20	2	0.39	17896050	3464	32.59	5160	5210	5140	6700	3620	5160	5166.32	1.03	0	634	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	247	8.65	0.99	12	0.07	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
143	20231205	110719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	20	2	0.39	17368050	3362	31.63	5160	5210	5140	6700	3620	5160	5166.01	1.03	0	634	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	247	8.65	0.99	12	0.07	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	7730	-32.99	20230622	4955	4.54	20230726	7730	-32.99	20230622	4955	4.54	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
144	20231205	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	10	2	0.19	16099940	3117	29.33	5160	5210	5140	6700	3620	5160	5165.22	1.03	0	634	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	247	8.63	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
145	20231205	090716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	10	2	0.19	9705920	1881	17.70	5160	5180	5140	6700	3620	5160	5159.98	1.03	0	634	5233	5196	5133	5096	5033	5215	5115	24	1540	500	3400	10	1	4769250	247	8.63	0.99	12	0.04	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	48903	N	N	N	N
146	20231204	160713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	20	2	0.39	54460210	10628	135.16	5130	5170	5070	6680	3600	5140	5124.22	1.05	0	-1633	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	246	8.61	0.99	12	0.22	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
147	20231204	150717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	30	2	0.58	53170080	10378	131.99	5130	5170	5070	6680	3600	5140	5123.35	1.05	0	-1622	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	247	8.63	0.99	12	0.22	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	7730	-33.12	20230622	4955	4.34	20230726	7730	-33.12	20230622	4955	4.34	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
148	20231204	140712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	10	2	0.19	51304650	10016	127.38	5130	5150	5070	6680	3600	5140	5122.27	1.05	0	-1622	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	246	8.60	0.99	12	0.21	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
149	20231204	130712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	10	2	0.19	50130550	9788	124.48	5130	5150	5070	6680	3600	5140	5121.63	1.05	0	-1622	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	246	8.60	0.99	12	0.21	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
150	20231204	120711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	10	2	0.19	47693070	9312	118.43	5130	5150	5070	6680	3600	5140	5121.68	1.05	0	-1622	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	246	8.60	0.99	12	0.20	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	7730	-33.38	20230622	4955	3.94	20230726	7730	-33.38	20230622	4955	3.94	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
151	20231204	110714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	0	3	0.00	42061990	8217	104.50	5130	5150	5070	6680	3600	5140	5118.90	1.05	0	-1622	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	245	8.58	0.99	12	0.17	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
152	20231204	100713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-10	5	-0.19	36970300	7222	91.85	5130	5150	5070	6680	3600	5140	5119.12	1.05	0	-1587	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	245	8.56	0.99	12	0.15	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
153	20231204	090712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5080	-60	5	-1.17	8070670	1579	20.08	5130	5130	5070	6680	3600	5140	5111.25	1.05	0	-603	5213	5176	5143	5106	5073	5160	5090	24	1540	500	3390	10	1	4769250	242	8.48	0.98	12	0.03	599.00	5208.00	7730	20230622	-34.28	4955	20230726	2.52	7730	-34.28	20230622	4955	2.52	20230726	7730	-34.28	20230622	4955	2.52	20230726	0.22	N	134060	500	23 억	50213	N	N	N	N
154	20231201	160712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-40	5	-0.77	40366070	7863	86.64	5180	5180	5110	6730	3630	5180	5133.47	1.07	0	-693	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	245	8.58	0.99	12	0.16	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
155	20231201	150711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5110	-70	5	-1.35	36287900	7069	77.90	5180	5180	5110	6730	3630	5180	5133.16	1.07	0	-648	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	244	8.53	0.98	12	0.15	599.00	5208.00	7730	20230622	-33.89	4955	20230726	3.13	7730	-33.89	20230622	4955	3.13	20230726	7730	-33.89	20230622	4955	3.13	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
156	20231201	140711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-40	5	-0.77	31885930	6208	68.41	5180	5180	5110	6730	3630	5180	5136.02	1.07	0	-582	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	245	8.58	0.99	12	0.13	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
157	20231201	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-50	5	-0.97	24992190	4860	53.55	5180	5180	5110	6730	3630	5180	5142.16	1.07	0	-581	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	245	8.56	0.99	12	0.10	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	7730	-33.64	20230622	4955	3.53	20230726	7730	-33.64	20230622	4955	3.53	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
158	20231201	120717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-40	5	-0.77	21495250	4177	46.03	5180	5180	5120	6730	3630	5180	5145.82	1.07	0	-581	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	245	8.58	0.99	12	0.09	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
159	20231201	110713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-40	5	-0.77	18754220	3643	40.14	5180	5180	5120	6730	3630	5180	5147.71	1.07	0	-454	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	245	8.58	0.99	12	0.08	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
160	20231201	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-40	5	-0.77	13374580	2594	28.58	5180	5180	5130	6730	3630	5180	5155.65	1.07	0	-327	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	245	8.58	0.99	12	0.05	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	7730	-33.51	20230622	4955	3.73	20230726	7730	-33.51	20230622	4955	3.73	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N
161	20231201	090710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5160	-20	5	-0.39	5935360	1146	12.63	5180	5180	5160	6730	3630	5180	5179.17	1.07	0	-185	5253	5216	5163	5126	5073	5190	5100	24	1550	500	3410	10	1	4769250	246	8.61	0.99	12	0.02	599.00	5208.00	7730	20230622	-33.25	4955	20230726	4.14	7730	-33.25	20230622	4955	4.14	20230726	7730	-33.25	20230622	4955	4.14	20230726	0.22	N	134060	500	23 억	50803	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History