KissMeData/321820/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	marketWarningCode	shortOverheated
2	20231229	161251	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
3	20231229	151237	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
4	20231229	141235	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
5	20231229	131237	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
6	20231229	121240	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
7	20231229	111142	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
8	20231229	101155	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
9	20231229	091154	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	35427216350	1765094	110.03	19700	20800	19400	25150	13550	19350	20088.33	0.73	44829	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	25.55	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	50156	N	N	N	03	N
10	20231228	161141	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19950	600	2	3.10	34049983320	1695101	105.67	19700	20800	19400	25150	13550	19350	20088.33	0.08	0	44839	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1378	-7.86	22.88	12	24.54	-2537.00	872.00	29850	20231221	-33.17	2515	20231020	693.24	29850	-33.17	20231221	2515	693.24	20231020	29850	-33.17	20231221	2515	693.24	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
11	20231228	151151	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19980	630	2	3.26	33018772440	1643505	102.45	19700	20800	19400	25150	13550	19350	20091.79	0.08	0	42611	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1380	-7.88	22.91	12	23.79	-2537.00	872.00	29850	20231221	-33.07	2515	20231020	694.43	29850	-33.07	20231221	2515	694.43	20231020	29850	-33.07	20231221	2515	694.43	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
12	20231228	141146	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19990	640	2	3.31	31545417560	1569872	97.86	19700	20800	19400	25150	13550	19350	20095.66	0.08	0	38456	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1381	-7.88	22.92	12	22.72	-2537.00	872.00	29850	20231221	-33.03	2515	20231020	694.83	29850	-33.03	20231221	2515	694.83	20231020	29850	-33.03	20231221	2515	694.83	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
13	20231228	131140	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19970	620	2	3.20	29691749340	1477712	92.12	19700	20800	19400	25150	13550	19350	20094.54	0.08	0	28086	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1380	-7.87	22.90	12	21.39	-2537.00	872.00	29850	20231221	-33.10	2515	20231020	694.04	29850	-33.10	20231221	2515	694.04	20231020	29850	-33.10	20231221	2515	694.04	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
14	20231228	121144	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20000	650	2	3.36	28056096310	1395859	87.01	19700	20800	19400	25150	13550	19350	20101.10	0.08	0	25897	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	50	1	6908282	1382	-7.88	22.94	12	20.21	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	29850	-33.00	20231221	2515	695.23	20231020	29850	-33.00	20231221	2515	695.23	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
15	20231228	111148	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20000	650	2	3.36	24358812370	1212462	75.58	19700	20800	19400	25150	13550	19350	20092.17	0.08	0	8572	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	50	1	6908282	1382	-7.88	22.94	12	17.55	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	29850	-33.00	20231221	2515	695.23	20231020	29850	-33.00	20231221	2515	695.23	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
16	20231228	101143	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19620	270	2	1.40	21619738940	1074154	66.96	19700	20800	19400	25150	13550	19350	20129.36	0.08	0	74	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1355	-7.73	22.50	12	15.55	-2537.00	872.00	29850	20231221	-34.27	2515	20231020	680.12	29850	-34.27	20231221	2515	680.12	20231020	29850	-34.27	20231221	2515	680.12	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
17	20231228	091147	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19980	630	2	3.26	5130602910	257325	16.04	19700	20250	19610	25150	13550	19350	19945.02	0.08	0	10	22163	20756	19743	18336	17323	20250	17830	35	5800	500	0	10	1	6908282	1380	-7.88	22.91	12	3.72	-2537.00	872.00	29850	20231221	-33.07	2515	20231020	694.43	29850	-33.07	20231221	2515	694.43	20231020	29850	-33.07	20231221	2515	694.43	20231020	0.03	N	321820	500	34 억	5327	N	N	N	03	N
18	20231227	161130	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19350	-2750	5	-12.44	30686309320	1532657	42.70	20650	21150	18730	28700	15500	22100	20023.32	0.13	0	-3601	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	10	1	6908282	1337	-7.63	22.19	12	22.19	-2537.00	872.00	29850	20231221	-35.18	2515	20231020	669.38	29850	-35.18	20231221	2515	669.38	20231020	29850	-35.18	20231221	2515	669.38	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
19	20231227	151147	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19270	-2830	5	-12.81	29832470160	1488259	41.46	20650	21150	18730	28700	15500	22100	20045.21	0.13	0	-3601	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	10	1	6908282	1331	-7.60	22.10	12	21.54	-2537.00	872.00	29850	20231221	-35.44	2515	20231020	666.20	29850	-35.44	20231221	2515	666.20	20231020	29850	-35.44	20231221	2515	666.20	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
20	20231227	141140	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19450	-2650	5	-11.99	23859901280	1178192	32.83	20650	21150	19270	28700	15500	22100	20251.28	0.13	0	-676	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	10	1	6908282	1344	-7.67	22.31	12	17.05	-2537.00	872.00	29850	20231221	-34.84	2515	20231020	673.36	29850	-34.84	20231221	2515	673.36	20231020	29850	-34.84	20231221	2515	673.36	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
21	20231227	131133	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20000	-2100	5	-9.50	19605437800	963048	26.83	20650	21150	19900	28700	15500	22100	20357.69	0.13	0	-3601	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	50	1	6908282	1382	-7.88	22.94	12	13.94	-2537.00	872.00	29850	20231221	-33.00	2515	20231020	695.23	29850	-33.00	20231221	2515	695.23	20231020	29850	-33.00	20231221	2515	695.23	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
22	20231227	121134	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	-1750	5	-7.92	17576696900	862218	24.02	20650	21150	19900	28700	15500	22100	20385.44	0.13	0	-3601	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	50	1	6908282	1406	-8.02	23.34	12	12.48	-2537.00	872.00	29850	20231221	-31.83	2515	20231020	709.15	29850	-31.83	20231221	2515	709.15	20231020	29850	-31.83	20231221	2515	709.15	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
23	20231227	111144	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20200	-1900	5	-8.60	16068439700	788243	21.96	20650	21150	19900	28700	15500	22100	20385.13	0.13	0	-3601	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	50	1	6908282	1395	-7.96	23.17	12	11.41	-2537.00	872.00	29850	20231221	-32.33	2515	20231020	703.18	29850	-32.33	20231221	2515	703.18	20231020	29850	-32.33	20231221	2515	703.18	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
24	20231227	101141	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20150	-1950	5	-8.82	14316085050	701557	19.55	20650	21150	19900	28700	15500	22100	20406.15	0.13	0	-1521	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	50	1	6908282	1392	-7.94	23.11	12	10.16	-2537.00	872.00	29850	20231221	-32.50	2515	20231020	701.19	29850	-32.50	20231221	2515	701.19	20231020	29850	-32.50	20231221	2515	701.19	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
25	20231227	091144	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20400	-1700	5	-7.69	4590236000	224840	6.26	20650	20850	20050	28700	15500	22100	20415.54	0.13	0	8466	24333	23216	21433	20316	18533	23775	20875	35	6600	500	0	50	1	6908282	1409	-8.04	23.39	12	3.25	-2537.00	872.00	29850	20231221	-31.66	2515	20231020	711.13	29850	-31.66	20231221	2515	711.13	20231020	29850	-31.66	20231221	2515	711.13	20231020	0.03	N	321820	500	34 억	8928	N	N	N	03	N
26	20231226	161142	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22100	100	2	0.45	70987938710	3357415	82.08	21500	22550	19650	28600	15400	22000	21139.97	0.56	0	-29640	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1527	-8.71	25.34	12	48.60	-2537.00	872.00	29850	20231221	-25.96	2515	20231020	778.73	29850	-25.96	20231221	2515	778.73	20231020	29850	-25.96	20231221	2515	778.73	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
27	20231226	151142	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22100	100	2	0.45	63938549910	3037415	74.26	21500	22550	19650	28600	15400	22000	21049.18	0.56	0	-26722	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1527	-8.71	25.34	12	43.97	-2537.00	872.00	29850	20231221	-25.96	2515	20231020	778.73	29850	-25.96	20231221	2515	778.73	20231020	29850	-25.96	20231221	2515	778.73	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
28	20231226	141144	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20800	-1200	5	-5.45	48607392560	2334850	57.08	21500	22250	19650	28600	15400	22000	20816.37	0.56	0	-30795	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1437	-8.20	23.85	12	33.80	-2537.00	872.00	29850	20231221	-30.32	2515	20231020	727.04	29850	-30.32	20231221	2515	727.04	20231020	29850	-30.32	20231221	2515	727.04	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
29	20231226	131142	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21150	-850	5	-3.86	41973324760	2016835	49.31	21500	22250	19650	28600	15400	22000	20809.35	0.56	0	-32533	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1461	-8.34	24.25	12	29.19	-2537.00	872.00	29850	20231221	-29.15	2515	20231020	740.95	29850	-29.15	20231221	2515	740.95	20231020	29850	-29.15	20231221	2515	740.95	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
30	20231226	121142	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20150	-1850	5	-8.41	25087900860	1228364	30.03	21500	21750	19650	28600	15400	22000	20419.18	0.56	0	-28967	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1392	-7.94	23.11	12	17.78	-2537.00	872.00	29850	20231221	-32.50	2515	20231020	701.19	29850	-32.50	20231221	2515	701.19	20231020	29850	-32.50	20231221	2515	701.19	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
31	20231226	111146	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20350	-1650	5	-7.50	23341765510	1142535	27.93	21500	21750	19650	28600	15400	22000	20424.82	0.56	0	-25554	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1406	-8.02	23.34	12	16.54	-2537.00	872.00	29850	20231221	-31.83	2515	20231020	709.15	29850	-31.83	20231221	2515	709.15	20231020	29850	-31.83	20231221	2515	709.15	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
32	20231226	101140	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	19940	-2060	5	-9.36	17306154610	844085	20.64	21500	21750	19710	28600	15400	22000	20496.41	0.56	0	-28549	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	10	1	6908282	1378	-7.86	22.87	12	12.22	-2537.00	872.00	29850	20231221	-33.20	2515	20231020	692.84	29850	-33.20	20231221	2515	692.84	20231020	29850	-33.20	20231221	2515	692.84	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
33	20231226	091142	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21250	-750	5	-3.41	5491968450	259075	6.33	21500	21750	20700	28600	15400	22000	21187.02	0.56	0	-16074	24300	23150	21850	20700	19400	22500	20050	35	6600	500	0	50	1	6908282	1468	-8.38	24.37	12	3.75	-2537.00	872.00	29850	20231221	-28.81	2515	20231020	744.93	29850	-28.81	20231221	2515	744.93	20231020	29850	-28.81	20231221	2515	744.93	20231020	0.14	N	321820	500	34 억	38588	N	N	N	03	N
34	20231222	161124	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22000	-1350	5	-5.78	87787511900	4002782	30.66	22200	23000	20550	30350	16350	23350	21931.65	0.11	0	31304	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1520	-8.67	25.23	12	57.94	-2537.00	872.00	29850	20231221	-26.30	2515	20231020	774.75	29850	-26.30	20231221	2515	774.75	20231020	29850	-26.30	20231221	2515	774.75	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
35	20231222	151121	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	21800	-1550	5	-6.64	84517082800	3852681	29.51	22200	23000	20550	30350	16350	23350	21936.95	0.11	0	15013	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1506	-8.59	25.00	12	55.77	-2537.00	872.00	29850	20231221	-26.97	2515	20231020	766.80	29850	-26.97	20231221	2515	766.80	20231020	29850	-26.97	20231221	2515	766.80	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
36	20231222	141120	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22000	-1350	5	-5.78	74309108100	3379766	25.89	22200	23000	20550	30350	16350	23350	21986.17	0.11	0	-55	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1520	-8.67	25.23	12	48.92	-2537.00	872.00	29850	20231221	-26.30	2515	20231020	774.75	29850	-26.30	20231221	2515	774.75	20231020	29850	-26.30	20231221	2515	774.75	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
37	20231222	131120	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22050	-1300	5	-5.57	67753002750	3084070	23.63	22200	23000	20550	30350	16350	23350	21968.38	0.11	0	4144	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1523	-8.69	25.29	12	44.64	-2537.00	872.00	29850	20231221	-26.13	2515	20231020	776.74	29850	-26.13	20231221	2515	776.74	20231020	29850	-26.13	20231221	2515	776.74	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
38	20231222	121120	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22050	-1300	5	-5.57	65003335250	2958874	22.67	22200	23000	20550	30350	16350	23350	21968.61	0.11	0	6	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1523	-8.69	25.29	12	42.83	-2537.00	872.00	29850	20231221	-26.13	2515	20231020	776.74	29850	-26.13	20231221	2515	776.74	20231020	29850	-26.13	20231221	2515	776.74	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
39	20231222	111118	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22200	-1150	5	-4.93	61458891100	2798016	21.43	22200	23000	20550	30350	16350	23350	21964.81	0.11	0	2754	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1534	-8.75	25.46	12	40.50	-2537.00	872.00	29850	20231221	-25.63	2515	20231020	782.70	29850	-25.63	20231221	2515	782.70	20231020	29850	-25.63	20231221	2515	782.70	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
40	20231222	101114	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	22150	-1200	5	-5.14	42961336550	1973881	15.12	22200	22850	20550	30350	16350	23350	21764.33	0.11	0	1033	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1530	-8.73	25.40	12	28.57	-2537.00	872.00	29850	20231221	-25.80	2515	20231020	780.72	29850	-25.80	20231221	2515	780.72	20231020	29850	-25.80	20231221	2515	780.72	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
41	20231222	091120	52	100.00	KOSDAQ		출판.매체	N	N	N	N	N	20800	-2550	5	-10.92	13827400250	637885	4.89	22200	22800	20800	30350	16350	23350	21675.06	0.11	0	-149	32183	27766	25433	21016	18683	26600	19850	35	7000	500	0	50	1	6908282	1437	-8.20	23.85	12	9.23	-2537.00	872.00	29850	20231221	-30.32	2515	20231020	727.04	29850	-30.32	20231221	2515	727.04	20231020	29850	-30.32	20231221	2515	727.04	20231020	0.15	N	321820	500	34 억	7487	N	N	N	03	N
42	20231221	161111	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23350	150	2	0.65	332402741150	12856799	291.84	27300	29850	23100	30150	16250	23200	25859.94	0.20	0	-6886	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1613	-9.20	26.78	12	186.11	-2537.00	872.00	29850	20231221	-21.78	2515	20231020	828.43	29850	-21.78	20231221	2515	828.43	20231020	29850	-21.78	20231221	2515	828.43	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
43	20231221	151116	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23650	450	2	1.94	324488925050	12519019	284.17	27300	29850	23100	30150	16250	23200	25919.69	0.20	0	-6854	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1634	-9.32	27.12	12	181.22	-2537.00	872.00	29850	20231221	-20.77	2515	20231020	840.36	29850	-20.77	20231221	2515	840.36	20231020	29850	-20.77	20231221	2515	840.36	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
44	20231221	141112	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	25400	2200	2	9.48	282678046400	10805436	245.27	27300	29850	23550	30150	16250	23200	26160.74	0.20	0	-7232	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1755	-10.01	29.13	12	156.41	-2537.00	872.00	29850	20231221	-14.91	2515	20231020	909.94	29850	-14.91	20231221	2515	909.94	20231020	29850	-14.91	20231221	2515	909.94	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
45	20231221	131110	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	24000	800	2	3.45	234843829650	8921295	202.50	27300	29850	23550	30150	16250	23200	26323.98	0.20	0	-7382	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1658	-9.46	27.52	12	129.14	-2537.00	872.00	29850	20231221	-19.60	2515	20231020	854.27	29850	-19.60	20231221	2515	854.27	20231020	29850	-19.60	20231221	2515	854.27	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
46	20231221	121116	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	24300	1100	2	4.74	206474959800	7750706	175.93	27300	29850	24000	30150	16250	23200	26639.53	0.20	0	-7676	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1679	-9.58	27.87	12	112.19	-2537.00	872.00	29850	20231221	-18.59	2515	20231020	866.20	29850	-18.59	20231221	2515	866.20	20231020	29850	-18.59	20231221	2515	866.20	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
47	20231221	111117	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	26100	2900	2	12.50	170169998250	6294422	142.88	27300	29850	25250	30150	16250	23200	27035.08	0.20	0	-7662	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1803	-10.29	29.93	12	91.11	-2537.00	872.00	29850	20231221	-12.56	2515	20231020	937.77	29850	-12.56	20231221	2515	937.77	20231020	29850	-12.56	20231221	2515	937.77	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
48	20231221	101112	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	26300	3100	2	13.36	130151846200	4800873	108.97	27300	29850	25250	30150	16250	23200	27110.08	0.20	0	-7262	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1817	-10.37	30.16	12	69.49	-2537.00	872.00	29850	20231221	-11.89	2515	20231020	945.73	29850	-11.89	20231221	2515	945.73	20231020	29850	-11.89	20231221	2515	945.73	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
49	20231221	091114	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	26350	3150	2	13.58	58699892100	2110064	47.90	27300	29850	25700	30150	16250	23200	27819.13	0.20	0	-1870	25333	24266	22133	21066	18933	24800	21600	35	6950	500	0	50	1	6908282	1820	-10.39	30.22	12	30.54	-2537.00	872.00	29850	20231221	-11.73	2515	20231020	947.71	29850	-11.73	20231221	2515	947.71	20231020	29850	-11.73	20231221	2515	947.71	20231020	0.15	N	321820	500	34 억	14054	N	N	N	03	N
50	20231220	161117	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	97093388500	4405099	0.00	20650	23200	20000	23200	12520	17880	22041.08	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.77	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
51	20231220	151210	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	97081185300	4404573	0.00	20650	23200	20000	23200	12520	17880	22041.00	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.76	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
52	20231220	141231	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	97014044500	4401679	0.00	20650	23200	20000	23200	12520	17880	22040.24	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.72	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
53	20231220	131219	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	96868905300	4395423	0.00	20650	23200	20000	23200	12520	17880	22038.59	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.63	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
54	20231220	121110	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	96629295700	4385095	0.00	20650	23200	20000	23200	12520	17880	22035.85	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.48	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
55	20231220	111114	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	96353702900	4373216	0.00	20650	23200	20000	23200	12520	17880	22032.69	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.30	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
56	20231220	101115	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	23200	5320	1	29.75	96183925300	4365898	0.00	20650	23200	20000	23200	12520	17880	22030.73	0.40	0	-13240	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1603	-9.14	26.61	12	63.20	-2537.00	872.00	23200	20231220	0.00	2515	20231020	822.47	23200	0.00	20231220	2515	822.47	20231020	23200	0.00	20231220	2515	822.47	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
57	20231220	091112	52	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	22400	4520	2	25.28	82318152600	3764259	0.00	20650	23200	20000	23200	12520	17880	21868.36	0.40	0	-12808	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	50	1	6908282	1547	-8.83	25.69	12	54.49	-2537.00	872.00	23200	20231220	-3.45	2515	20231020	790.66	23200	-3.45	20231220	2515	790.66	20231020	23200	-3.45	20231220	2515	790.66	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
58	20231219	161111	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
59	20231219	151115	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
60	20231219	141109	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
61	20231219	131117	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
62	20231219	121118	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
63	20231219	111114	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
64	20231219	101111	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
65	20231219	091108	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	17880	0	3	0.00	0	0	0.00	0	0	0	23200	12520	17880	0.00	0.40	0	0	17880	17880	17880	17880	17880	17880	17880	35	5320	500	0	10	1	6908282	1235	-7.05	20.50	12	0.00	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27466	N	N	N	03	N
66	20231218	161107	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	16599430280	928380	343.22	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	13.44	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
67	20231218	151110	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	16008102920	895308	331.00	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	12.96	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
68	20231218	141113	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	15957502520	892478	329.95	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	12.92	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
69	20231218	131104	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	15768546680	881910	326.04	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	12.77	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
70	20231218	121100	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	15607644560	872911	322.72	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	12.64	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
71	20231218	111102	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	15449674760	864076	319.45	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	12.51	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
72	20231218	101101	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	15073032560	843011	311.66	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	12.20	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
73	20231218	091058	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	17880	4120	1	29.94	11859764120	663298	245.22	17880	17880	17880	17880	9640	13760	17880.00	0.40	0	180	13760	13760	13760	13760	13760	13760	13760	35	4120	500	0	10	1	6908282	1235	-7.05	20.50	12	9.60	-2537.00	872.00	17880	20231218	0.00	2515	20231020	610.93	17880	0.00	20231218	2515	610.93	20231020	17880	0.00	20231218	2515	610.93	20231020	0.17	N	321820	500	34 억	27666	N	N	N	02	N
74	20231215	161102	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3714112960	269921	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.91	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
75	20231215	151106	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3573650880	259713	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.76	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
76	20231215	141104	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3544727360	257611	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.73	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
77	20231215	131059	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3519188800	255755	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.70	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
78	20231215	121059	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3382634560	245831	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.56	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
79	20231215	111053	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3337350400	242540	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.51	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
80	20231215	101058	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	3158855680	229568	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.32	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
81	20231215	091104	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	13760	3170	1	29.93	2869634240	208549	0.00	13760	13760	13760	13760	7420	10590	13760.00	0.40	0	-22	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	951	-5.42	15.78	12	3.02	-2537.00	872.00	13760	20231215	0.00	2515	20231020	447.12	13760	0.00	20231215	2515	447.12	20231020	13760	0.00	20231215	2515	447.12	20231020	0.21	N	321820	500	34 억	27666	N	N	N	02	N
82	20231214	161054	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
83	20231214	151132	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
84	20231214	141059	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
85	20231214	131129	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
86	20231214	121148	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
87	20231214	111122	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
88	20231214	101045	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
89	20231214	091025	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10590	0	3	0.00	0	0	0.00	0	0	0	13760	7420	10590	0.00	0.40	0	0	10590	10590	10590	10590	10590	10590	10590	35	3170	500	0	10	1	6908282	732	-4.17	12.14	12	0.00	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.22	N	321820	500	34 억	27666	N	N	N	02	N
90	20231213	161051	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3416822190	322953	281.13	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40890	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.67	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
91	20231213	151113	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3398872140	321258	279.66	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40890	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.65	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
92	20231213	141112	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3384882750	319937	278.51	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40890	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.63	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
93	20231213	131118	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3353652840	316988	275.94	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40890	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.59	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
94	20231213	121111	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3341940300	315882	274.98	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40890	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.57	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
95	20231213	111116	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3314067420	313250	272.69	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40989	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.53	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
96	20231213	101123	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	3274323150	309497	269.42	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40989	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	4.48	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
97	20231213	091108	53	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	10590	2440	1	29.94	2895042300	273682	238.24	10590	10590	10590	10590	5710	8150	10590.00	0.40	0	-40989	8150	8150	8150	8150	8150	8150	8150	35	2440	500	0	10	1	6908282	732	-4.17	12.14	12	3.96	-2537.00	872.00	10590	20231213	0.00	2515	20231020	321.07	10590	0.00	20231213	2515	321.07	20231020	10590	0.00	20231213	2515	321.07	20231020	0.23	N	321820	500	34 억	27666	N	N	N	02	N
98	20231212	161029	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	927906800	113992	156.89	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.65	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
99	20231212	151036	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	912209900	112066	154.24	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.62	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
100	20231212	140937	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	888689000	109180	150.27	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.58	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
101	20231212	130941	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	866431350	106449	146.51	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.54	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
102	20231212	120932	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	860416650	105711	145.49	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.53	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
103	20231212	110948	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	837490700	102898	141.62	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.49	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
104	20231212	101028	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	814361000	100060	137.72	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.45	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
105	20231212	091028	53	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8150	1880	1	29.98	668337450	82143	113.06	8150	8150	8150	8150	4390	6270	8150.00	0.48	0	-5846	6270	6270	6270	6270	6270	6270	6270	35	1880	500	0	10	1	6908282	563	-3.21	9.35	12	1.19	-2537.00	872.00	10160	20230209	-19.78	2515	20231020	224.06	10160	-19.78	20230209	2515	224.06	20231020	10160	-19.78	20230209	2515	224.06	20231020	0.24	N	321820	500	34 억	33284	N	N	N	02	N
106	20231211	161031	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	455182710	72655	4.44	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	1.05	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
107	20231211	151027	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	454010220	72468	4.43	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	1.05	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
108	20231211	141027	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	447320130	71401	4.36	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	1.03	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
109	20231211	131026	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	438767850	70037	4.28	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	1.01	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
110	20231211	121027	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	416346330	66461	4.06	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	0.96	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
111	20231211	111022	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	410722140	65564	4.01	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	0.95	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
112	20231211	101021	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	392771130	62701	3.83	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	0.91	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
113	20231211	091021	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	1445	1	29.95	329042850	52537	3.21	6270	6270	6270	6270	3380	4825	6270.00	0.86	23575	-2853	5555	5190	4460	4095	3365	5372	4277	35	1445	500	2890	10	1	6908282	433	-2.47	7.19	12	0.76	-2537.00	872.00	10160	20230209	-38.29	2515	20231020	149.30	10160	-38.29	20230209	2515	149.30	20231020	10160	-38.29	20230209	2515	149.30	20231020	0.09	N	321820	500	34 억	59681	N	N	N	01	N
114	20231208	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	1110	1	29.88	7476844115	1636754	355.84	3740	4825	3730	4825	2605	3715	4567.83	0.86	0	17255	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	333	-1.90	5.53	12	23.69	-2537.00	872.00	10160	20230209	-52.51	2515	20231020	91.85	10160	-52.51	20230209	2515	91.85	20231020	10160	-52.51	20230209	2515	91.85	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
115	20231208	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	1110	1	29.88	7463406490	1633969	355.24	3740	4825	3730	4825	2605	3715	4567.65	0.86	0	17255	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	333	-1.90	5.53	12	23.65	-2537.00	872.00	10160	20230209	-52.51	2515	20231020	91.85	10160	-52.51	20230209	2515	91.85	20231020	10160	-52.51	20230209	2515	91.85	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
116	20231208	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	1110	1	29.88	7419209490	1624809	353.24	3740	4825	3730	4825	2605	3715	4566.20	0.86	0	17255	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	333	-1.90	5.53	12	23.52	-2537.00	872.00	10160	20230209	-52.51	2515	20231020	91.85	10160	-52.51	20230209	2515	91.85	20231020	10160	-52.51	20230209	2515	91.85	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
117	20231208	131012	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	1110	1	29.88	6508542920	1435389	312.06	3740	4825	3730	4825	2605	3715	4534.34	0.86	0	-3621	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	333	-1.90	5.53	12	20.78	-2537.00	872.00	10160	20230209	-52.51	2515	20231020	91.85	10160	-52.51	20230209	2515	91.85	20231020	10160	-52.51	20230209	2515	91.85	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
118	20231208	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	865	2	23.28	5537063955	1231887	267.82	3740	4825	3730	4825	2605	3715	4494.78	0.86	0	2515	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	316	-1.81	5.25	12	17.83	-2537.00	872.00	10160	20230209	-54.92	2515	20231020	82.11	10160	-54.92	20230209	2515	82.11	20231020	10160	-54.92	20230209	2515	82.11	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
119	20231208	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	720	2	19.38	3214093275	734793	159.75	3740	4680	3730	4825	2605	3715	4374.15	0.86	0	-16109	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	306	-1.75	5.09	12	10.64	-2537.00	872.00	10160	20230209	-56.35	2515	20231020	76.34	10160	-56.35	20230209	2515	76.34	20231020	10160	-56.35	20230209	2515	76.34	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
120	20231208	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4580	865	2	23.28	2829831435	648653	141.02	3740	4680	3730	4825	2605	3715	4362.63	0.86	0	-19825	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	316	-1.81	5.25	12	9.39	-2537.00	872.00	10160	20230209	-54.92	2515	20231020	82.11	10160	-54.92	20230209	2515	82.11	20231020	10160	-54.92	20230209	2515	82.11	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
121	20231208	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	590	2	15.88	846619000	203689	44.28	3740	4360	3730	4825	2605	3715	4156.43	0.86	0	-17570	4178	3946	3663	3431	3148	4062	3547	35	1110	500	2220	5	1	6908282	297	-1.70	4.94	12	2.95	-2537.00	872.00	10160	20230209	-57.63	2515	20231020	71.17	10160	-57.63	20230209	2515	71.17	20231020	10160	-57.63	20230209	2515	71.17	20231020	0.09	N	321820	500	34 억	59681	N	N	N	00	N
122	20231207	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	315	2	9.26	1686771420	459616	52.02	3400	3895	3380	4420	2380	3400	3670.00	0.59	0	18713	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	257	-1.46	4.26	12	6.65	-2537.00	872.00	10160	20230209	-63.44	2515	20231020	47.71	10160	-63.44	20230209	2515	47.71	20231020	10160	-63.44	20230209	2515	47.71	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
123	20231207	151009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3765	365	2	10.74	1612976520	439697	49.77	3400	3895	3380	4420	2380	3400	3668.44	0.59	0	16683	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	260	-1.48	4.32	12	6.36	-2537.00	872.00	10160	20230209	-62.94	2515	20231020	49.70	10160	-62.94	20230209	2515	49.70	20231020	10160	-62.94	20230209	2515	49.70	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
124	20231207	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3750	350	2	10.29	1465253440	400370	45.32	3400	3895	3380	4420	2380	3400	3659.81	0.59	0	18228	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	259	-1.48	4.30	12	5.80	-2537.00	872.00	10160	20230209	-63.09	2515	20231020	49.11	10160	-63.09	20230209	2515	49.11	20231020	10160	-63.09	20230209	2515	49.11	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
125	20231207	131004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	315	2	9.26	1311782915	359480	40.69	3400	3895	3380	4420	2380	3400	3649.18	0.59	0	17690	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	257	-1.46	4.26	12	5.20	-2537.00	872.00	10160	20230209	-63.44	2515	20231020	47.71	10160	-63.44	20230209	2515	47.71	20231020	10160	-63.44	20230209	2515	47.71	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
126	20231207	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3645	245	2	7.21	1271008120	348407	39.43	3400	3895	3380	4420	2380	3400	3648.12	0.59	0	17992	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	252	-1.44	4.18	12	5.04	-2537.00	872.00	10160	20230209	-64.12	2515	20231020	44.93	10160	-64.12	20230209	2515	44.93	20231020	10160	-64.12	20230209	2515	44.93	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
127	20231207	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	200	2	5.88	1203946785	329928	37.34	3400	3895	3380	4420	2380	3400	3649.19	0.59	0	16523	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	249	-1.42	4.13	12	4.78	-2537.00	872.00	10160	20230209	-64.57	2515	20231020	43.14	10160	-64.57	20230209	2515	43.14	20231020	10160	-64.57	20230209	2515	43.14	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
128	20231207	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3580	180	2	5.29	1125655870	308163	34.88	3400	3895	3380	4420	2380	3400	3652.87	0.59	0	15986	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	247	-1.41	4.11	12	4.46	-2537.00	872.00	10160	20230209	-64.76	2515	20231020	42.35	10160	-64.76	20230209	2515	42.35	20231020	10160	-64.76	20230209	2515	42.35	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
129	20231207	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	115	2	3.38	62779340	18310	2.07	3400	3515	3380	4420	2380	3400	3428.84	0.59	0	4224	4306	3852	3526	3072	2746	3690	2910	35	1020	500	2040	5	1	6908282	243	-1.39	4.03	12	0.27	-2537.00	872.00	10160	20230209	-65.40	2515	20231020	39.76	10160	-65.40	20230209	2515	39.76	20231020	10160	-65.40	20230209	2515	39.76	20231020	0.10	N	321820	500	34 억	40968	N	N	N	00	N
130	20231206	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3400	-190	5	-5.29	3123815740	881007	236.70	3775	3980	3200	4665	2515	3590	3545.76	0.49	0	6726	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	235	-1.34	3.90	12	12.75	-2537.00	872.00	10160	20230209	-66.54	2515	20231020	35.19	10160	-66.54	20230209	2515	35.19	20231020	10160	-66.54	20230209	2515	35.19	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
131	20231206	151010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-265	5	-7.38	3061269815	862497	231.73	3775	3980	3200	4665	2515	3590	3549.27	0.49	0	4437	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	230	-1.31	3.81	12	12.48	-2537.00	872.00	10160	20230209	-67.27	2515	20231020	32.21	10160	-67.27	20230209	2515	32.21	20231020	10160	-67.27	20230209	2515	32.21	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
132	20231206	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	-260	5	-7.24	2928606925	822516	220.98	3775	3980	3200	4665	2515	3590	3560.52	0.49	0	1212	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	230	-1.31	3.82	12	11.91	-2537.00	872.00	10160	20230209	-67.22	2515	20231020	32.41	10160	-67.22	20230209	2515	32.41	20231020	10160	-67.22	20230209	2515	32.41	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
133	20231206	130954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3345	-245	5	-6.82	2755724990	770500	207.01	3775	3980	3200	4665	2515	3590	3576.53	0.49	0	2436	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	231	-1.32	3.84	12	11.15	-2537.00	872.00	10160	20230209	-67.08	2515	20231020	33.00	10160	-67.08	20230209	2515	33.00	20231020	10160	-67.08	20230209	2515	33.00	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
134	20231206	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3370	-220	5	-6.13	1437603885	410704	110.34	3775	3915	3200	4665	2515	3590	3500.17	0.49	0	1498	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	233	-1.33	3.86	12	5.95	-2537.00	872.00	10160	20230209	-66.83	2515	20231020	34.00	10160	-66.83	20230209	2515	34.00	20231020	10160	-66.83	20230209	2515	34.00	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
135	20231206	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3380	-210	5	-5.85	1379642780	393643	105.76	3775	3915	3200	4665	2515	3590	3504.64	0.49	0	1182	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	233	-1.33	3.88	12	5.70	-2537.00	872.00	10160	20230209	-66.73	2515	20231020	34.39	10160	-66.73	20230209	2515	34.39	20231020	10160	-66.73	20230209	2515	34.39	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
136	20231206	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3340	-250	5	-6.96	1296784855	368712	99.06	3775	3915	3200	4665	2515	3590	3516.91	0.49	0	1574	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	231	-1.32	3.83	12	5.34	-2537.00	872.00	10160	20230209	-67.13	2515	20231020	32.80	10160	-67.13	20230209	2515	32.80	20231020	10160	-67.13	20230209	2515	32.80	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
137	20231206	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-265	5	-7.38	778982860	218793	58.78	3775	3915	3200	4665	2515	3590	3560.26	0.49	0	10598	4140	3865	3315	3040	2490	4002	3177	35	1075	500	2150	5	1	6908282	230	-1.31	3.81	12	3.17	-2537.00	872.00	10160	20230209	-67.27	2515	20231020	32.21	10160	-67.27	20230209	2515	32.21	20231020	10160	-67.27	20230209	2515	32.21	20231020	0.10	N	321820	500	34 억	34133	N	N	N	00	N
138	20231205	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	825	1	29.84	1270080400	372004	281.83	2775	3590	2765	3590	1940	2765	3412.60	0.42	0	3732	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	248	-1.42	4.12	12	5.38	-2537.00	872.00	10160	20230209	-64.67	2515	20231020	42.74	10160	-64.67	20230209	2515	42.74	20231020	10160	-64.67	20230209	2515	42.74	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
139	20231205	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3590	825	1	29.84	1178079470	346377	262.41	2775	3590	2765	3590	1940	2765	3401.15	0.42	0	3549	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	248	-1.42	4.12	12	5.01	-2537.00	872.00	10160	20230209	-64.67	2515	20231020	42.74	10160	-64.67	20230209	2515	42.74	20231020	10160	-64.67	20230209	2515	42.74	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
140	20231205	140957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	55	2	1.99	54442345	19453	14.74	2775	2840	2765	3590	1940	2765	2798.66	0.42	0	4851	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	195	-1.11	3.23	12	0.28	-2537.00	872.00	10160	20230209	-72.24	2515	20231020	12.13	10160	-72.24	20230209	2515	12.13	20231020	10160	-72.24	20230209	2515	12.13	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
141	20231205	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	50	2	1.81	42127790	15086	11.43	2775	2840	2765	3590	1940	2765	2792.51	0.42	0	3575	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	194	-1.11	3.23	12	0.22	-2537.00	872.00	10160	20230209	-72.29	2515	20231020	11.93	10160	-72.29	20230209	2515	11.93	20231020	10160	-72.29	20230209	2515	11.93	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
142	20231205	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	60	2	2.17	37825230	13557	10.27	2775	2840	2765	3590	1940	2765	2790.09	0.42	0	2954	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	195	-1.11	3.24	12	0.20	-2537.00	872.00	10160	20230209	-72.19	2515	20231020	12.33	10160	-72.19	20230209	2515	12.33	20231020	10160	-72.19	20230209	2515	12.33	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
143	20231205	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	45	2	1.63	33177895	11908	9.02	2775	2840	2765	3590	1940	2765	2786.19	0.42	0	2859	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	194	-1.11	3.22	12	0.17	-2537.00	872.00	10160	20230209	-72.34	2515	20231020	11.73	10160	-72.34	20230209	2515	11.73	20231020	10160	-72.34	20230209	2515	11.73	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
144	20231205	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2785	20	2	0.72	25164245	9036	6.85	2775	2840	2765	3590	1940	2765	2784.89	0.42	0	2748	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	192	-1.10	3.19	12	0.13	-2537.00	872.00	10160	20230209	-72.59	2515	20231020	10.74	10160	-72.59	20230209	2515	10.74	20231020	10160	-72.59	20230209	2515	10.74	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
145	20231205	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	30	2	1.08	9200235	3292	2.49	2775	2840	2775	3590	1940	2765	2794.73	0.42	0	1165	3288	3026	2888	2626	2488	2957	2557	35	825	500	1650	5	1	6908282	193	-1.10	3.21	12	0.05	-2537.00	872.00	10160	20230209	-72.49	2515	20231020	11.13	10160	-72.49	20230209	2515	11.13	20231020	10160	-72.49	20230209	2515	11.13	20231020	0.10	N	321820	500	34 억	29353	N	N	N	00	N
146	20231204	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2765	-165	5	-5.63	391436550	131539	1300.95	2930	3150	2750	3805	2055	2930	2979.07	0.36	0	4452	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	191	-1.09	3.17	12	1.90	-2537.00	872.00	10160	20230209	-72.79	2515	20231020	9.94	10160	-72.79	20230209	2515	9.94	20231020	10160	-72.79	20230209	2515	9.94	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
147	20231204	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3125	195	2	6.66	237108175	78276	774.17	2930	3150	2930	3805	2055	2930	3029.13	0.36	0	3617	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	216	-1.23	3.58	12	1.13	-2537.00	872.00	10160	20230209	-69.24	2515	20231020	24.25	10160	-69.24	20230209	2515	24.25	20231020	10160	-69.24	20230209	2515	24.25	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
148	20231204	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	170	2	5.80	188070230	62586	618.99	2930	3120	2930	3805	2055	2930	3004.99	0.36	0	3168	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	214	-1.22	3.56	12	0.91	-2537.00	872.00	10160	20230209	-69.49	2515	20231020	23.26	10160	-69.49	20230209	2515	23.26	20231020	10160	-69.49	20230209	2515	23.26	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
149	20231204	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3110	180	2	6.14	184495965	61430	607.56	2930	3120	2930	3805	2055	2930	3003.35	0.36	0	3027	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	215	-1.23	3.57	12	0.89	-2537.00	872.00	10160	20230209	-69.39	2515	20231020	23.66	10160	-69.39	20230209	2515	23.66	20231020	10160	-69.39	20230209	2515	23.66	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
150	20231204	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3095	165	2	5.63	173789700	57975	573.39	2930	3095	2930	3805	2055	2930	2997.67	0.36	0	2635	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	214	-1.22	3.55	12	0.84	-2537.00	872.00	10160	20230209	-69.54	2515	20231020	23.06	10160	-69.54	20230209	2515	23.06	20231020	10160	-69.54	20230209	2515	23.06	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
151	20231204	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	125	2	4.27	157232040	52576	519.99	2930	3065	2930	3805	2055	2930	2990.57	0.36	0	1694	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	211	-1.20	3.50	12	0.76	-2537.00	872.00	10160	20230209	-69.93	2515	20231020	21.47	10160	-69.93	20230209	2515	21.47	20231020	10160	-69.93	20230209	2515	21.47	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
152	20231204	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	110	2	3.75	118077825	39708	392.72	2930	3045	2930	3805	2055	2930	2973.65	0.36	0	656	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	210	-1.20	3.49	12	0.57	-2537.00	872.00	10160	20230209	-70.08	2515	20231020	20.87	10160	-70.08	20230209	2515	20.87	20231020	10160	-70.08	20230209	2515	20.87	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
153	20231204	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	30	2	1.02	56876420	19196	189.85	2930	3045	2930	3805	2055	2930	2962.93	0.36	0	-227	2970	2950	2910	2890	2850	2960	2900	35	875	500	1750	5	1	6908282	204	-1.17	3.39	12	0.28	-2537.00	872.00	10160	20230209	-70.87	2515	20231020	17.69	10160	-70.87	20230209	2515	17.69	20231020	10160	-70.87	20230209	2515	17.69	20231020	0.10	N	321820	500	34 억	24901	N	N	N	00	N
154	20231201	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	20	2	0.69	29140760	10030	133.91	2880	2930	2870	3780	2040	2910	2905.36	0.38	0	-1261	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	202	-1.15	3.36	12	0.15	-2537.00	872.00	10160	20230209	-71.16	2515	20231020	16.50	10160	-71.16	20230209	2515	16.50	20231020	10160	-71.16	20230209	2515	16.50	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
155	20231201	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	15	2	0.52	28830675	9924	132.50	2880	2930	2870	3780	2040	2910	2905.15	0.38	0	-1201	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	202	-1.15	3.35	12	0.14	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
156	20231201	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	10	2	0.34	21942515	7571	101.08	2880	2930	2870	3780	2040	2910	2898.23	0.38	0	-1074	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	202	-1.15	3.35	12	0.11	-2537.00	872.00	10160	20230209	-71.26	2515	20231020	16.10	10160	-71.26	20230209	2515	16.10	20231020	10160	-71.26	20230209	2515	16.10	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
157	20231201	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	15	2	0.52	20114000	6943	92.70	2880	2930	2870	3780	2040	2910	2897.02	0.38	0	-1063	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	202	-1.15	3.35	12	0.10	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
158	20231201	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	10	2	0.34	19293115	6662	88.95	2880	2930	2870	3780	2040	2910	2895.99	0.38	0	-952	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	202	-1.15	3.35	12	0.10	-2537.00	872.00	10160	20230209	-71.26	2515	20231020	16.10	10160	-71.26	20230209	2515	16.10	20231020	10160	-71.26	20230209	2515	16.10	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
159	20231201	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	15	2	0.52	8521315	2953	39.43	2880	2925	2870	3780	2040	2910	2885.65	0.38	0	-585	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	202	-1.15	3.35	12	0.04	-2537.00	872.00	10160	20230209	-71.21	2515	20231020	16.30	10160	-71.21	20230209	2515	16.30	20231020	10160	-71.21	20230209	2515	16.30	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
160	20231201	100951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-15	5	-0.52	7372340	2558	34.15	2880	2900	2870	3780	2040	2910	2882.07	0.38	0	-257	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	200	-1.14	3.32	12	0.04	-2537.00	872.00	10160	20230209	-71.51	2515	20231020	15.11	10160	-71.51	20230209	2515	15.11	20231020	10160	-71.51	20230209	2515	15.11	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N
161	20231201	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-30	5	-1.03	4873775	1692	22.59	2880	2900	2870	3780	2040	2910	2880.48	0.38	0	-144	3016	2962	2891	2837	2766	2990	2865	35	870	500	1740	5	1	6908282	199	-1.14	3.30	12	0.02	-2537.00	872.00	10160	20230209	-71.65	2515	20231020	14.51	10160	-71.65	20230209	2515	14.51	20231020	10160	-71.65	20230209	2515	14.51	20231020	0.10	N	321820	500	34 억	26162	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History