KissMeData/208350/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	161040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
3	20231229	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
4	20231229	141026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
5	20231229	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
6	20231229	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
7	20231229	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
8	20231229	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
9	20231229	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.04	-805	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	91752	N	N	N	N
10	20231228	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	33952470	8005	91.29	4230	4310	4185	5550	2990	4270	4241.41	1.05	0	-797	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
11	20231228	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-25	5	-0.59	32941865	7767	88.57	4230	4310	4185	5550	2990	4270	4241.26	1.05	0	-705	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.57	0.89	12	0.09	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
12	20231228	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-30	5	-0.70	31292155	7377	84.13	4230	4310	4185	5550	2990	4270	4241.85	1.05	0	-577	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.54	0.89	12	0.08	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	5590	-24.15	20230503	3435	23.44	20230727	5590	-24.15	20230503	3435	23.44	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
13	20231228	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-45	5	-1.05	23221550	5475	62.44	4230	4310	4185	5550	2990	4270	4241.38	1.05	0	-522	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	373	25.45	0.88	12	0.06	166.00	4779.00	5590	20230503	-24.42	3435	20230727	23.00	5590	-24.42	20230503	3435	23.00	20230727	5590	-24.42	20230503	3435	23.00	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
14	20231228	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-30	5	-0.70	21655180	5104	58.21	4230	4310	4185	5550	2990	4270	4242.79	1.05	0	-214	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	375	25.54	0.89	12	0.06	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	5590	-24.15	20230503	3435	23.44	20230727	5590	-24.15	20230503	3435	23.44	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
15	20231228	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-55	5	-1.29	18808505	4430	50.52	4230	4310	4185	5550	2990	4270	4245.71	1.05	0	-68	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	373	25.39	0.88	12	0.05	166.00	4779.00	5590	20230503	-24.60	3435	20230727	22.71	5590	-24.60	20230503	3435	22.71	20230727	5590	-24.60	20230503	3435	22.71	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
16	20231228	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	-15	5	-0.35	14297245	3361	38.33	4230	4310	4185	5550	2990	4270	4253.87	1.05	0	-96	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	376	25.63	0.89	12	0.04	166.00	4779.00	5590	20230503	-23.88	3435	20230727	23.87	5590	-23.88	20230503	3435	23.87	20230727	5590	-23.88	20230503	3435	23.87	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
17	20231228	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	15	2	0.35	7616055	1803	20.56	4230	4300	4185	5550	2990	4270	4224.10	1.05	0	-86	4370	4320	4250	4200	4130	4345	4225	44	1280	500	2980	5	1	8838549	379	25.81	0.90	12	0.02	166.00	4779.00	5590	20230503	-23.35	3435	20230727	24.75	5590	-23.35	20230503	3435	24.75	20230727	5590	-23.35	20230503	3435	24.75	20230727	0.51	N	208350	500	44 억	92557	N	N	N	N
18	20231227	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	60	2	1.43	37147580	8769	78.05	4210	4300	4180	5470	2950	4210	4236.08	1.08	0	-2492	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	377	25.72	0.89	12	0.10	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
19	20231227	150946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	35	2	0.83	29884600	7064	62.87	4210	4300	4180	5470	2950	4210	4230.55	1.08	0	-914	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	375	25.57	0.89	12	0.08	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	5590	-24.06	20230503	3435	23.58	20230727	5590	-24.06	20230503	3435	23.58	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
20	20231227	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	55	2	1.31	22427695	5294	47.12	4210	4300	4210	5470	2950	4210	4236.44	1.08	0	-862	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	377	25.69	0.89	12	0.06	166.00	4779.00	5590	20230503	-23.70	3435	20230727	24.16	5590	-23.70	20230503	3435	24.16	20230727	5590	-23.70	20230503	3435	24.16	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
21	20231227	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	40	2	0.95	20200325	4771	42.47	4210	4300	4210	5470	2950	4210	4233.98	1.08	0	-739	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	376	25.60	0.89	12	0.05	166.00	4779.00	5590	20230503	-23.97	3435	20230727	23.73	5590	-23.97	20230503	3435	23.73	20230727	5590	-23.97	20230503	3435	23.73	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
22	20231227	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	5	2	0.12	14308525	3384	30.12	4210	4300	4210	5470	2950	4210	4228.29	1.08	0	-355	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	373	25.39	0.88	12	0.04	166.00	4779.00	5590	20230503	-24.60	3435	20230727	22.71	5590	-24.60	20230503	3435	22.71	20230727	5590	-24.60	20230503	3435	22.71	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
23	20231227	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	0	3	0.00	12612990	2984	26.56	4210	4300	4210	5470	2950	4210	4226.87	1.08	0	-192	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	372	25.36	0.88	12	0.03	166.00	4779.00	5590	20230503	-24.69	3435	20230727	22.56	5590	-24.69	20230503	3435	22.56	20230727	5590	-24.69	20230503	3435	22.56	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
24	20231227	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	20	2	0.48	11393940	2695	23.99	4210	4300	4210	5470	2950	4210	4227.81	1.08	0	-49	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	374	25.48	0.89	12	0.03	166.00	4779.00	5590	20230503	-24.33	3435	20230727	23.14	5590	-24.33	20230503	3435	23.14	20230727	5590	-24.33	20230503	3435	23.14	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
25	20231227	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	30	2	0.71	5924035	1407	12.52	4210	4240	4210	5470	2950	4210	4210.40	1.08	0	-1	4296	4252	4201	4157	4106	4227	4132	44	1260	500	2940	5	1	8838549	375	25.54	0.89	12	0.02	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	5590	-24.15	20230503	3435	23.44	20230727	5590	-24.15	20230503	3435	23.44	20230727	0.51	N	208350	500	44 억	95060	N	N	N	N
26	20231226	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-60	5	-1.41	47047010	11235	133.99	4245	4245	4150	5550	2990	4270	4187.43	1.09	0	-1400	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	372	25.36	0.88	12	0.13	166.00	4779.00	5590	20230503	-24.69	3435	20230727	22.56	5590	-24.69	20230503	3435	22.56	20230727	5590	-24.69	20230503	3435	22.56	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
27	20231226	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-65	5	-1.52	40782680	9747	116.24	4245	4245	4150	5550	2990	4270	4183.99	1.09	0	-1383	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	372	25.33	0.88	12	0.11	166.00	4779.00	5590	20230503	-24.78	3435	20230727	22.42	5590	-24.78	20230503	3435	22.42	20230727	5590	-24.78	20230503	3435	22.42	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
28	20231226	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-100	5	-2.34	35615830	8517	101.57	4245	4245	4150	5550	2990	4270	4181.58	1.09	0	-848	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	369	25.12	0.87	12	0.10	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	5590	-25.40	20230503	3435	21.40	20230727	5590	-25.40	20230503	3435	21.40	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
29	20231226	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-100	5	-2.34	33335260	7973	95.09	4245	4245	4150	5550	2990	4270	4180.85	1.09	0	-699	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	369	25.12	0.87	12	0.09	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	5590	-25.40	20230503	3435	21.40	20230727	5590	-25.40	20230503	3435	21.40	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
30	20231226	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-100	5	-2.34	30682780	7339	87.53	4245	4245	4150	5550	2990	4270	4180.60	1.09	0	-535	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	369	25.12	0.87	12	0.08	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	5590	-25.40	20230503	3435	21.40	20230727	5590	-25.40	20230503	3435	21.40	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
31	20231226	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-110	5	-2.58	16244640	3872	46.18	4245	4245	4160	5550	2990	4270	4195.12	1.09	0	-302	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	368	25.06	0.87	12	0.04	166.00	4779.00	5590	20230503	-25.58	3435	20230727	21.11	5590	-25.58	20230503	3435	21.11	20230727	5590	-25.58	20230503	3435	21.11	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
32	20231226	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-50	5	-1.17	6329020	1499	17.88	4245	4245	4185	5550	2990	4270	4221.68	1.09	0	-253	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	373	25.42	0.88	12	0.02	166.00	4779.00	5590	20230503	-24.51	3435	20230727	22.85	5590	-24.51	20230503	3435	22.85	20230727	5590	-24.51	20230503	3435	22.85	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
33	20231226	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-35	5	-0.82	4084070	967	11.53	4245	4245	4185	5550	2990	4270	4222.71	1.09	0	-255	4343	4306	4243	4206	4143	4275	4175	44	1280	500	2980	5	1	8838549	374	25.51	0.89	12	0.01	166.00	4779.00	5590	20230503	-24.24	3435	20230727	23.29	5590	-24.24	20230503	3435	23.29	20230727	5590	-24.24	20230503	3435	23.29	20230727	0.52	N	208350	500	44 억	96457	N	N	N	N
34	20231222	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-45	5	-1.04	35637485	8385	100.66	4280	4280	4180	5600	3025	4315	4250.12	1.09	0	-528	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	377	25.72	0.89	12	0.09	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
35	20231222	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	-55	5	-1.27	32858235	7730	92.80	4280	4280	4180	5600	3025	4315	4250.74	1.09	0	-527	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	377	25.66	0.89	12	0.09	166.00	4779.00	5590	20230503	-23.79	3435	20230727	24.02	5590	-23.79	20230503	3435	24.02	20230727	5590	-23.79	20230503	3435	24.02	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
36	20231222	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-75	5	-1.74	30230125	7111	85.37	4280	4280	4180	5600	3025	4315	4251.18	1.09	0	-532	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	375	25.54	0.89	12	0.08	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	5590	-24.15	20230503	3435	23.44	20230727	5590	-24.15	20230503	3435	23.44	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
37	20231222	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-45	5	-1.04	20686885	4867	58.43	4280	4280	4180	5600	3025	4315	4250.44	1.09	0	45	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	377	25.72	0.89	12	0.06	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
38	20231222	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-45	5	-1.04	18490165	4352	52.24	4280	4280	4180	5600	3025	4315	4248.66	1.09	0	132	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	377	25.72	0.89	12	0.05	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
39	20231222	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	-55	5	-1.27	9781680	2309	27.72	4280	4280	4180	5600	3025	4315	4236.33	1.09	0	76	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	377	25.66	0.89	12	0.03	166.00	4779.00	5590	20230503	-23.79	3435	20230727	24.02	5590	-23.79	20230503	3435	24.02	20230727	5590	-23.79	20230503	3435	24.02	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
40	20231222	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-45	5	-1.04	8812710	2082	24.99	4280	4280	4180	5600	3025	4315	4232.81	1.09	0	88	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	377	25.72	0.89	12	0.02	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
41	20231222	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	-35	5	-0.81	5339970	1260	15.13	4280	4280	4215	5600	3025	4315	4238.07	1.09	0	154	4405	4360	4280	4235	4155	4382	4257	44	1285	500	3020	5	1	8838549	378	25.78	0.90	12	0.01	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	5590	-23.43	20230503	3435	24.60	20230727	5590	-23.43	20230503	3435	24.60	20230727	0.53	N	208350	500	44 억	96248	N	N	N	N
42	20231221	160917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	15	2	0.35	35589450	8330	72.42	4295	4325	4200	5590	3010	4300	4272.38	1.09	0	-238	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	381	25.99	0.90	12	0.09	166.00	4779.00	5590	20230503	-22.81	3435	20230727	25.62	5590	-22.81	20230503	3435	25.62	20230727	5590	-22.81	20230503	3435	25.62	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
43	20231221	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	15	2	0.35	32483070	7610	66.16	4295	4325	4200	5590	3010	4300	4268.47	1.09	0	-247	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	381	25.99	0.90	12	0.09	166.00	4779.00	5590	20230503	-22.81	3435	20230727	25.62	5590	-22.81	20230503	3435	25.62	20230727	5590	-22.81	20230503	3435	25.62	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
44	20231221	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-30	5	-0.70	28583375	6702	58.26	4295	4325	4200	5590	3010	4300	4264.90	1.09	0	-57	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	377	25.72	0.89	12	0.08	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
45	20231221	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	25	2	0.58	12795660	2985	25.95	4295	4325	4220	5590	3010	4300	4286.65	1.09	0	-59	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	382	26.05	0.91	12	0.03	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	5590	-22.63	20230503	3435	25.91	20230727	5590	-22.63	20230503	3435	25.91	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
46	20231221	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4295	-5	5	-0.12	9632080	2247	19.53	4295	4325	4220	5590	3010	4300	4286.64	1.09	0	7	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	380	25.87	0.90	12	0.03	166.00	4779.00	5590	20230503	-23.17	3435	20230727	25.04	5590	-23.17	20230503	3435	25.04	20230727	5590	-23.17	20230503	3435	25.04	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
47	20231221	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	5	2	0.12	5551375	1298	11.28	4295	4325	4220	5590	3010	4300	4276.87	1.09	0	-70	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	380	25.93	0.90	12	0.01	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	5590	-22.99	20230503	3435	25.33	20230727	5590	-22.99	20230503	3435	25.33	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
48	20231221	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	5	2	0.12	2911510	680	5.91	4295	4325	4220	5590	3010	4300	4281.63	1.09	0	7	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	380	25.93	0.90	12	0.01	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	5590	-22.99	20230503	3435	25.33	20230727	5590	-22.99	20230503	3435	25.33	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
49	20231221	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	-25	5	-0.58	989980	231	2.01	4295	4295	4275	5590	3010	4300	4285.63	1.09	0	-33	4450	4375	4295	4220	4140	4412	4257	44	1290	500	3010	5	1	8838549	378	25.75	0.89	12	0.00	166.00	4779.00	5590	20230503	-23.52	3435	20230727	24.45	5590	-23.52	20230503	3435	24.45	20230727	5590	-23.52	20230503	3435	24.45	20230727	0.53	N	208350	500	44 억	96477	N	N	N	N
50	20231220	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	80	2	1.90	49371700	11470	146.58	4240	4370	4215	5480	2955	4220	4304.74	1.10	0	-611	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	380	25.90	0.90	12	0.13	166.00	4779.00	5590	20230503	-23.08	3435	20230727	25.18	5590	-23.08	20230503	3435	25.18	20230727	5590	-23.08	20230503	3435	25.18	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
51	20231220	151006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	105	2	2.49	42048365	9767	124.82	4240	4370	4215	5480	2955	4220	4305.52	1.10	0	-627	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	382	26.05	0.91	12	0.11	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	5590	-22.63	20230503	3435	25.91	20230727	5590	-22.63	20230503	3435	25.91	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
52	20231220	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	85	2	2.01	39305595	9130	116.68	4240	4370	4215	5480	2955	4220	4305.51	1.10	0	-590	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	380	25.93	0.90	12	0.10	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	5590	-22.99	20230503	3435	25.33	20230727	5590	-22.99	20230503	3435	25.33	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
53	20231220	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	110	2	2.61	27139420	6312	80.66	4240	4370	4215	5480	2955	4220	4300.20	1.10	0	-601	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	383	26.08	0.91	12	0.07	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	5590	-22.54	20230503	3435	26.06	20230727	5590	-22.54	20230503	3435	26.06	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
54	20231220	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	85	2	2.01	12428045	2907	37.15	4240	4315	4215	5480	2955	4220	4276.04	1.10	0	-516	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	380	25.93	0.90	12	0.03	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	5590	-22.99	20230503	3435	25.33	20230727	5590	-22.99	20230503	3435	25.33	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
55	20231220	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	35	2	0.83	7881200	1849	23.63	4240	4300	4215	5480	2955	4220	4263.42	1.10	0	-402	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	376	25.63	0.89	12	0.02	166.00	4779.00	5590	20230503	-23.88	3435	20230727	23.87	5590	-23.88	20230503	3435	23.87	20230727	5590	-23.88	20230503	3435	23.87	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
56	20231220	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	40	2	0.95	5228055	1229	15.71	4240	4300	4215	5480	2955	4220	4255.14	1.10	0	-198	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	377	25.66	0.89	12	0.01	166.00	4779.00	5590	20230503	-23.79	3435	20230727	24.02	5590	-23.79	20230503	3435	24.02	20230727	5590	-23.79	20230503	3435	24.02	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
57	20231220	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	45	2	1.07	2425545	572	7.31	4240	4300	4215	5480	2955	4220	4242.13	1.10	0	76	4253	4236	4213	4196	4173	4225	4185	44	1260	500	2950	5	1	8838549	377	25.69	0.89	12	0.01	166.00	4779.00	5590	20230503	-23.70	3435	20230727	24.16	5590	-23.70	20230503	3435	24.16	20230727	5590	-23.70	20230503	3435	24.16	20230727	0.56	N	208350	500	44 억	96981	N	N	N	N
58	20231219	160917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	30	2	0.72	32847225	7825	56.86	4230	4230	4190	5440	2935	4190	4197.73	1.10	0	-178	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	373	25.42	0.88	12	0.09	166.00	4779.00	5590	20230503	-24.51	3435	20230727	22.85	5590	-24.51	20230503	3435	22.85	20230727	5590	-24.51	20230503	3435	22.85	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
59	20231219	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	0	3	0.00	31475965	7500	54.49	4230	4230	4190	5440	2935	4190	4196.80	1.10	0	-189	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	370	25.24	0.88	12	0.08	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
60	20231219	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	30	2	0.72	31282505	7454	54.16	4230	4230	4190	5440	2935	4190	4196.74	1.10	0	-189	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	373	25.42	0.88	12	0.08	166.00	4779.00	5590	20230503	-24.51	3435	20230727	22.85	5590	-24.51	20230503	3435	22.85	20230727	5590	-24.51	20230503	3435	22.85	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
61	20231219	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	20	2	0.48	22458690	5351	38.88	4230	4230	4190	5440	2935	4190	4197.10	1.10	0	-189	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	372	25.36	0.88	12	0.06	166.00	4779.00	5590	20230503	-24.69	3435	20230727	22.56	5590	-24.69	20230503	3435	22.56	20230727	5590	-24.69	20230503	3435	22.56	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
62	20231219	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	10	2	0.24	19262070	4590	33.35	4230	4230	4190	5440	2935	4190	4196.53	1.10	0	-276	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	371	25.30	0.88	12	0.05	166.00	4779.00	5590	20230503	-24.87	3435	20230727	22.27	5590	-24.87	20230503	3435	22.27	20230727	5590	-24.87	20230503	3435	22.27	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
63	20231219	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	0	3	0.00	10025845	2386	17.34	4230	4230	4190	5440	2935	4190	4201.95	1.10	0	-277	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	370	25.24	0.88	12	0.03	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
64	20231219	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	0	3	0.00	7208435	1714	12.45	4230	4230	4190	5440	2935	4190	4205.62	1.10	0	-242	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	370	25.24	0.88	12	0.02	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
65	20231219	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	0	3	0.00	3722345	886	6.44	4230	4230	4190	5440	2935	4190	4201.29	1.10	0	10	4260	4225	4175	4140	4090	4242	4157	44	1250	500	2930	5	1	8838549	370	25.24	0.88	12	0.01	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	96962	N	N	N	N
66	20231218	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	85	2	2.07	56505630	13512	4.80	4125	4210	4125	5330	2875	4105	4182.20	1.10	0	-377	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	370	25.24	0.88	12	0.15	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
67	20231218	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	85	2	2.07	51068105	12213	4.34	4125	4210	4125	5330	2875	4105	4181.84	1.10	0	-390	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	370	25.24	0.88	12	0.14	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
68	20231218	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	85	2	2.07	42609895	10188	3.62	4125	4210	4125	5330	2875	4105	4182.83	1.10	0	-213	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	370	25.24	0.88	12	0.12	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
69	20231218	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	95	2	2.31	31726040	7593	2.70	4125	4210	4125	5330	2875	4105	4178.92	1.10	0	-162	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	371	25.30	0.88	12	0.09	166.00	4779.00	5590	20230503	-24.87	3435	20230727	22.27	5590	-24.87	20230503	3435	22.27	20230727	5590	-24.87	20230503	3435	22.27	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
70	20231218	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	65	2	1.58	26830105	6420	2.28	4125	4210	4125	5330	2875	4105	4179.86	1.10	0	-115	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	369	25.12	0.87	12	0.07	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	5590	-25.40	20230503	3435	21.40	20230727	5590	-25.40	20230503	3435	21.40	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
71	20231218	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	85	2	2.07	14933080	3585	1.27	4125	4210	4125	5330	2875	4105	4166.48	1.10	0	-65	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	370	25.24	0.88	12	0.04	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
72	20231218	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	95	2	2.31	11061605	2662	0.95	4125	4210	4125	5330	2875	4105	4156.56	1.10	0	-60	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	371	25.30	0.88	12	0.03	166.00	4779.00	5590	20230503	-24.87	3435	20230727	22.27	5590	-24.87	20230503	3435	22.27	20230727	5590	-24.87	20230503	3435	22.27	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
73	20231218	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	105	2	2.56	7450895	1800	0.64	4125	4210	4125	5330	2875	4105	4140.59	1.10	0	-6	5045	4575	4340	3870	3635	4457	3752	44	1225	500	2870	5	1	8838549	372	25.36	0.88	12	0.02	166.00	4779.00	5590	20230503	-24.69	3435	20230727	22.56	5590	-24.69	20230503	3435	22.56	20230727	5590	-24.69	20230503	3435	22.56	20230727	0.49	N	208350	500	44 억	97350	N	N	N	N
74	20231215	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-175	5	-4.09	1259861630	281266	5937.64	4320	4810	4105	5560	3000	4280	4479.28	1.09	0	748	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	363	24.73	0.86	12	3.18	166.00	4779.00	5590	20230503	-26.57	3435	20230727	19.51	5590	-26.57	20230503	3435	19.51	20230727	5590	-26.57	20230503	3435	19.51	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
75	20231215	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-140	5	-3.27	1244089295	277429	5856.64	4320	4810	4105	5560	3000	4280	4484.37	1.09	0	670	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	366	24.94	0.87	12	3.14	166.00	4779.00	5590	20230503	-25.94	3435	20230727	20.52	5590	-25.94	20230503	3435	20.52	20230727	5590	-25.94	20230503	3435	20.52	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
76	20231215	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-170	5	-3.97	1207474530	268562	5669.45	4320	4810	4105	5560	3000	4280	4496.09	1.09	0	5475	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	363	24.76	0.86	12	3.04	166.00	4779.00	5590	20230503	-26.48	3435	20230727	19.65	5590	-26.48	20230503	3435	19.65	20230727	5590	-26.48	20230503	3435	19.65	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
77	20231215	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-105	5	-2.45	1157206975	256403	5412.77	4320	4810	4150	5560	3000	4280	4513.25	1.09	0	4740	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	369	25.15	0.87	12	2.90	166.00	4779.00	5590	20230503	-25.31	3435	20230727	21.54	5590	-25.31	20230503	3435	21.54	20230727	5590	-25.31	20230503	3435	21.54	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
78	20231215	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	-25	5	-0.58	1022891445	224576	4740.89	4320	4810	4205	5560	3000	4280	4554.79	1.09	0	3251	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	376	25.63	0.89	12	2.54	166.00	4779.00	5590	20230503	-23.88	3435	20230727	23.87	5590	-23.88	20230503	3435	23.87	20230727	5590	-23.88	20230503	3435	23.87	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
79	20231215	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	125	2	2.92	24964550	5700	120.33	4320	4490	4290	5560	3000	4280	4380.11	1.09	0	-252	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	389	26.54	0.92	12	0.06	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
80	20231215	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	135	2	3.15	16308635	3734	78.83	4320	4490	4290	5560	3000	4280	4368.10	1.09	0	-66	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	390	26.60	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.02	3435	20230727	28.53	5590	-21.02	20230503	3435	28.53	20230727	5590	-21.02	20230503	3435	28.53	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
81	20231215	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	40	2	0.93	1290840	299	6.31	4320	4320	4320	5560	3000	4280	4320.00	1.09	0	0	4433	4356	4273	4196	4113	4395	4235	44	1280	500	2990	5	1	8838549	382	26.02	0.90	12	0.00	166.00	4779.00	5590	20230503	-22.72	3435	20230727	25.76	5590	-22.72	20230503	3435	25.76	20230727	5590	-22.72	20230503	3435	25.76	20230727	0.49	N	208350	500	44 억	96613	N	N	N	N
82	20231214	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	90	2	2.15	20168295	4737	84.05	4190	4350	4190	5440	2935	4190	4257.61	1.09	0	-79	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	378	25.78	0.90	12	0.05	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	5590	-23.43	20230503	3435	24.60	20230727	5590	-23.43	20230503	3435	24.60	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
83	20231214	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	100	2	2.39	19380370	4553	80.78	4190	4350	4190	5440	2935	4190	4256.62	1.09	0	-89	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	379	25.84	0.90	12	0.05	166.00	4779.00	5590	20230503	-23.26	3435	20230727	24.89	5590	-23.26	20230503	3435	24.89	20230727	5590	-23.26	20230503	3435	24.89	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
84	20231214	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	80	2	1.91	18226115	4283	75.99	4190	4350	4190	5440	2935	4190	4255.46	1.09	0	-157	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	377	25.72	0.89	12	0.05	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	5590	-23.61	20230503	3435	24.31	20230727	5590	-23.61	20230503	3435	24.31	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
85	20231214	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	100	2	2.39	16848975	3962	70.30	4190	4350	4190	5440	2935	4190	4252.64	1.09	0	-160	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	379	25.84	0.90	12	0.04	166.00	4779.00	5590	20230503	-23.26	3435	20230727	24.89	5590	-23.26	20230503	3435	24.89	20230727	5590	-23.26	20230503	3435	24.89	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
86	20231214	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	110	2	2.63	16462675	3872	68.70	4190	4350	4190	5440	2935	4190	4251.72	1.09	0	-161	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	380	25.90	0.90	12	0.04	166.00	4779.00	5590	20230503	-23.08	3435	20230727	25.18	5590	-23.08	20230503	3435	25.18	20230727	5590	-23.08	20230503	3435	25.18	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
87	20231214	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	110	2	2.63	13224030	3121	55.38	4190	4300	4190	5440	2935	4190	4237.11	1.09	0	53	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	380	25.90	0.90	12	0.04	166.00	4779.00	5590	20230503	-23.08	3435	20230727	25.18	5590	-23.08	20230503	3435	25.18	20230727	5590	-23.08	20230503	3435	25.18	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
88	20231214	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	65	2	1.55	10711765	2531	44.91	4190	4265	4190	5440	2935	4190	4232.23	1.09	0	34	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	376	25.63	0.89	12	0.03	166.00	4779.00	5590	20230503	-23.88	3435	20230727	23.87	5590	-23.88	20230503	3435	23.87	20230727	5590	-23.88	20230503	3435	23.87	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
89	20231214	090835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	40	2	0.95	1184720	282	5.00	4190	4265	4190	5440	2935	4190	4201.13	1.09	0	10	4496	4342	4266	4112	4036	4305	4075	44	1250	500	2930	5	1	8838549	374	25.48	0.89	12	0.00	166.00	4779.00	5590	20230503	-24.33	3435	20230727	23.14	5590	-24.33	20230503	3435	23.14	20230727	5590	-24.33	20230503	3435	23.14	20230727	0.50	N	208350	500	44 억	96771	N	N	N	N
90	20231213	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-220	5	-4.99	23144770	5346	192.09	4410	4420	4190	5730	3090	4410	4332.92	1.10	0	-507	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	370	25.24	0.88	12	0.06	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	5590	-25.04	20230503	3435	21.98	20230727	5590	-25.04	20230503	3435	21.98	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
91	20231213	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-100	5	-2.27	17621060	4029	144.77	4410	4420	4310	5730	3090	4410	4373.56	1.10	0	-515	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	381	25.96	0.90	12	0.05	166.00	4779.00	5590	20230503	-22.90	3435	20230727	25.47	5590	-22.90	20230503	3435	25.47	20230727	5590	-22.90	20230503	3435	25.47	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
92	20231213	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	-80	5	-1.81	15860150	3622	130.15	4410	4420	4330	5730	3090	4410	4378.84	1.10	0	-336	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	383	26.08	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	5590	-22.54	20230503	3435	26.06	20230727	5590	-22.54	20230503	3435	26.06	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
93	20231213	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	-80	5	-1.81	15712790	3588	128.93	4410	4420	4330	5730	3090	4410	4379.26	1.10	0	-336	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	383	26.08	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	5590	-22.54	20230503	3435	26.06	20230727	5590	-22.54	20230503	3435	26.06	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
94	20231213	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	-70	5	-1.59	14763845	3370	121.09	4410	4420	4330	5730	3090	4410	4380.96	1.10	0	-295	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	384	26.14	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.36	3435	20230727	26.35	5590	-22.36	20230503	3435	26.35	20230727	5590	-22.36	20230503	3435	26.35	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
95	20231213	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	-60	5	-1.36	14087200	3214	115.49	4410	4420	4330	5730	3090	4410	4383.07	1.10	0	-320	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	384	26.20	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.18	3435	20230727	26.64	5590	-22.18	20230503	3435	26.64	20230727	5590	-22.18	20230503	3435	26.64	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
96	20231213	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	-35	5	-0.79	10359425	2356	84.66	4410	4420	4350	5730	3090	4410	4397.04	1.10	0	-177	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	387	26.36	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.74	3435	20230727	27.37	5590	-21.74	20230503	3435	27.37	20230727	5590	-21.74	20230503	3435	27.37	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
97	20231213	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	0	3	0.00	1314190	298	10.71	4410	4420	4410	5730	3090	4410	4410.03	1.10	0	0	4460	4435	4410	4385	4360	4422	4372	44	1320	500	3080	5	1	8838549	390	26.57	0.92	12	0.00	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.49	N	208350	500	44 억	97324	N	N	N	N
98	20231212	160842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-25	5	-0.56	12240670	2783	36.69	4435	4435	4385	5760	3105	4435	4398.37	1.10	0	-172	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	390	26.57	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
99	20231212	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-30	5	-0.68	12055585	2741	36.13	4435	4435	4385	5760	3105	4435	4398.24	1.10	0	-156	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	389	26.54	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
100	20231212	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-45	5	-1.01	10007500	2274	29.98	4435	4435	4385	5760	3105	4435	4400.84	1.10	0	-142	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	388	26.45	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
101	20231212	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	-40	5	-0.90	5104555	1158	15.26	4435	4435	4390	5760	3105	4435	4408.08	1.10	0	-113	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	388	26.48	0.92	12	0.01	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
102	20231212	120757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	-5	5	-0.11	4568035	1036	13.66	4435	4435	4390	5760	3105	4435	4409.30	1.10	0	1	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	392	26.69	0.93	12	0.01	166.00	4779.00	5590	20230503	-20.75	3435	20230727	28.97	5590	-20.75	20230503	3435	28.97	20230727	5590	-20.75	20230503	3435	28.97	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
103	20231212	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-45	5	-1.01	4563605	1035	13.64	4435	4435	4390	5760	3105	4435	4409.28	1.10	0	1	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	388	26.45	0.92	12	0.01	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
104	20231212	100842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-45	5	-1.01	2639320	597	7.87	4435	4435	4390	5760	3105	4435	4420.97	1.10	0	1	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	388	26.45	0.92	12	0.01	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
105	20231212	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	0	3	0.00	665250	150	1.98	4435	4435	4435	5760	3105	4435	4435.00	1.10	0	0	4698	4566	4468	4336	4238	4632	4402	44	1325	500	3100	5	1	8838549	392	26.72	0.93	12	0.00	166.00	4779.00	5590	20230503	-20.66	3435	20230727	29.11	5590	-20.66	20230503	3435	29.11	20230727	5590	-20.66	20230503	3435	29.11	20230727	0.49	N	208350	500	44 억	97508	N	N	N	N
106	20231211	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	65	2	1.49	33724060	7586	128.93	4370	4600	4370	5680	3060	4370	4445.57	1.10	87	275	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	392	26.72	0.93	12	0.09	166.00	4779.00	5590	20230503	-20.66	3435	20230727	29.11	5590	-20.66	20230503	3435	29.11	20230727	5590	-20.66	20230503	3435	29.11	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
107	20231211	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	65	2	1.49	33307170	7492	127.33	4370	4600	4370	5680	3060	4370	4445.70	1.10	87	263	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	392	26.72	0.93	12	0.08	166.00	4779.00	5590	20230503	-20.66	3435	20230727	29.11	5590	-20.66	20230503	3435	29.11	20230727	5590	-20.66	20230503	3435	29.11	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
108	20231211	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	20	2	0.46	27870975	6262	106.42	4370	4600	4370	5680	3060	4370	4450.81	1.10	87	290	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	388	26.45	0.92	12	0.07	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
109	20231211	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	45	2	1.03	27611965	6203	105.42	4370	4600	4370	5680	3060	4370	4451.39	1.10	87	290	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	390	26.60	0.92	12	0.07	166.00	4779.00	5590	20230503	-21.02	3435	20230727	28.53	5590	-21.02	20230503	3435	28.53	20230727	5590	-21.02	20230503	3435	28.53	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
110	20231211	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	35	2	0.80	24171005	5423	92.17	4370	4600	4370	5680	3060	4370	4457.13	1.10	87	292	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	389	26.54	0.92	12	0.06	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
111	20231211	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	55	2	1.26	21367050	4787	81.36	4370	4600	4370	5680	3060	4370	4463.56	1.10	87	315	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	391	26.66	0.93	12	0.05	166.00	4779.00	5590	20230503	-20.84	3435	20230727	28.82	5590	-20.84	20230503	3435	28.82	20230727	5590	-20.84	20230503	3435	28.82	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
112	20231211	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	35	2	0.80	17659800	3943	67.01	4370	4600	4370	5680	3060	4370	4478.77	1.10	87	306	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	389	26.54	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
113	20231211	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	5	2	0.11	1500370	343	5.83	4370	4380	4370	5680	3060	4370	4374.26	1.10	87	54	4596	4482	4426	4312	4256	4455	4285	44	1310	500	3050	5	1	8838549	387	26.36	0.92	12	0.00	166.00	4779.00	5590	20230503	-21.74	3435	20230727	27.37	5590	-21.74	20230503	3435	27.37	20230727	5590	-21.74	20230503	3435	27.37	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
114	20231208	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-85	5	-1.91	26141510	5884	190.67	4400	4540	4370	5790	3120	4455	4442.81	1.10	0	527	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	386	26.33	0.91	12	0.07	166.00	4779.00	5590	20230503	-21.82	3435	20230727	27.22	5590	-21.82	20230503	3435	27.22	20230727	5590	-21.82	20230503	3435	27.22	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
115	20231208	150832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-50	5	-1.12	25653970	5773	187.07	4400	4540	4400	5790	3120	4455	4443.78	1.10	0	558	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	389	26.54	0.92	12	0.07	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
116	20231208	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	-25	5	-0.56	21018115	4726	153.14	4400	4540	4400	5790	3120	4455	4447.34	1.10	0	40	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	392	26.69	0.93	12	0.05	166.00	4779.00	5590	20230503	-20.75	3435	20230727	28.97	5590	-20.75	20230503	3435	28.97	20230727	5590	-20.75	20230503	3435	28.97	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
117	20231208	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-40	5	-0.90	17829350	4009	129.91	4400	4540	4400	5790	3120	4455	4447.33	1.10	0	-55	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	390	26.60	0.92	12	0.05	166.00	4779.00	5590	20230503	-21.02	3435	20230727	28.53	5590	-21.02	20230503	3435	28.53	20230727	5590	-21.02	20230503	3435	28.53	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
118	20231208	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	5	2	0.11	16453275	3698	119.83	4400	4540	4400	5790	3120	4455	4449.24	1.10	0	15	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	394	26.87	0.93	12	0.04	166.00	4779.00	5590	20230503	-20.21	3435	20230727	29.84	5590	-20.21	20230503	3435	29.84	20230727	5590	-20.21	20230503	3435	29.84	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
119	20231208	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	70	2	1.57	12972400	2919	94.59	4400	4540	4400	5790	3120	4455	4444.12	1.10	0	-48	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	400	27.26	0.95	12	0.03	166.00	4779.00	5590	20230503	-19.05	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5590	-19.05	20230503	3435	31.73	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
120	20231208	100832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	10	2	0.22	12439050	2801	90.76	4400	4465	4400	5790	3120	4455	4440.93	1.10	0	-37	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	395	26.90	0.93	12	0.03	166.00	4779.00	5590	20230503	-20.13	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5590	-20.13	20230503	3435	29.99	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
121	20231208	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-5	5	-0.11	2302150	523	16.95	4400	4450	4400	5790	3120	4455	4401.82	1.10	0	-5	4641	4547	4501	4407	4361	4525	4385	44	1335	500	3110	5	1	8838549	393	26.81	0.93	12	0.01	166.00	4779.00	5590	20230503	-20.39	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5590	-20.39	20230503	3435	29.55	20230727	0.50	N	208350	500	44 억	97389	N	N	N	N
122	20231207	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	-65	5	-1.44	13895900	3086	46.57	4595	4595	4455	5870	3165	4520	4503.51	1.11	0	-566	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	394	26.84	0.93	12	0.03	166.00	4779.00	5590	20230503	-20.30	3435	20230727	29.69	5590	-20.30	20230503	3435	29.69	20230727	5590	-20.30	20230503	3435	29.69	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
123	20231207	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	-65	5	-1.44	10318490	2283	34.46	4595	4595	4455	5870	3165	4520	4519.71	1.11	0	-156	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	394	26.84	0.93	12	0.03	166.00	4779.00	5590	20230503	-20.30	3435	20230727	29.69	5590	-20.30	20230503	3435	29.69	20230727	5590	-20.30	20230503	3435	29.69	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
124	20231207	140822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	0	3	0.00	8128520	1794	27.08	4595	4595	4490	5870	3165	4520	4530.95	1.11	0	-58	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	400	27.23	0.95	12	0.02	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
125	20231207	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	0	3	0.00	8124000	1793	27.06	4595	4595	4490	5870	3165	4520	4530.95	1.11	0	-57	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	400	27.23	0.95	12	0.02	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
126	20231207	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	5	2	0.11	7880850	1739	26.25	4595	4595	4490	5870	3165	4520	4531.83	1.11	0	-3	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	400	27.26	0.95	12	0.02	166.00	4779.00	5590	20230503	-19.05	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5590	-19.05	20230503	3435	31.73	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
127	20231207	110819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	20	2	0.44	7817920	1725	26.03	4595	4595	4520	5870	3165	4520	4532.13	1.11	0	-12	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	401	27.35	0.95	12	0.02	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5590	-18.78	20230503	3435	32.17	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
128	20231207	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	30	2	0.66	1909930	420	6.34	4595	4595	4525	5870	3165	4520	4547.45	1.11	0	26	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	402	27.41	0.95	12	0.00	166.00	4779.00	5590	20230503	-18.60	3435	20230727	32.46	5590	-18.60	20230503	3435	32.46	20230727	5590	-18.60	20230503	3435	32.46	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
129	20231207	090824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4580	60	2	1.33	258750	57	0.86	4595	4595	4525	5870	3165	4520	4539.47	1.11	0	43	4576	4547	4511	4482	4446	4562	4497	44	1350	500	3160	5	1	8838549	405	27.59	0.96	12	0.00	166.00	4779.00	5590	20230503	-18.07	3435	20230727	33.33	5590	-18.07	20230503	3435	33.33	20230727	5590	-18.07	20230503	3435	33.33	20230727	0.49	N	208350	500	44 억	98017	N	N	N	N
130	20231206	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	5	2	0.11	29820300	6626	53.69	4475	4540	4475	5860	3165	4515	4500.50	1.12	0	-143	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	400	27.23	0.95	12	0.07	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
131	20231206	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	0	3	0.00	26830885	5964	48.33	4475	4540	4475	5860	3165	4515	4498.81	1.12	0	37	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	399	27.20	0.94	12	0.07	166.00	4779.00	5590	20230503	-19.23	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5590	-19.23	20230503	3435	31.44	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
132	20231206	140824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	-25	5	-0.55	21922135	4870	39.46	4475	4540	4475	5860	3165	4515	4501.47	1.12	0	-437	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	397	27.05	0.94	12	0.06	166.00	4779.00	5590	20230503	-19.68	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5590	-19.68	20230503	3435	30.71	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
133	20231206	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-30	5	-0.66	14231105	3157	25.58	4475	4540	4475	5860	3165	4515	4507.79	1.12	0	-379	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	396	27.02	0.94	12	0.04	166.00	4779.00	5590	20230503	-19.77	3435	20230727	30.57	5590	-19.77	20230503	3435	30.57	20230727	5590	-19.77	20230503	3435	30.57	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
134	20231206	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	-40	5	-0.89	14195230	3149	25.52	4475	4540	4475	5860	3165	4515	4507.85	1.12	0	-371	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	396	26.96	0.94	12	0.04	166.00	4779.00	5590	20230503	-19.95	3435	20230727	30.28	5590	-19.95	20230503	3435	30.28	20230727	5590	-19.95	20230503	3435	30.28	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
135	20231206	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	5	2	0.11	11600005	2570	20.82	4475	4540	4475	5860	3165	4515	4513.62	1.12	0	-153	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	400	27.23	0.95	12	0.03	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
136	20231206	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	5	2	0.11	4514310	1001	8.11	4475	4540	4475	5860	3165	4515	4509.80	1.12	0	-127	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	400	27.23	0.95	12	0.01	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
137	20231206	090818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	0	3	0.00	1519130	338	2.74	4475	4515	4475	5860	3165	4515	4494.47	1.12	0	-16	4678	4596	4493	4411	4308	4637	4452	44	1345	500	3160	5	1	8838549	399	27.20	0.94	12	0.00	166.00	4779.00	5590	20230503	-19.23	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5590	-19.23	20230503	3435	31.44	20230727	0.49	N	208350	500	44 억	98668	N	N	N	N
138	20231205	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	-30	5	-0.66	55546525	12341	94.78	4500	4575	4390	5900	3185	4545	4500.97	1.13	0	-446	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	399	27.20	0.94	12	0.14	166.00	4779.00	5590	20230503	-19.23	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5590	-19.23	20230503	3435	31.44	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
139	20231205	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-75	5	-1.65	52430525	11648	89.46	4500	4575	4390	5900	3185	4545	4501.25	1.13	0	-450	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	395	26.93	0.94	12	0.13	166.00	4779.00	5590	20230503	-20.04	3435	20230727	30.13	5590	-20.04	20230503	3435	30.13	20230727	5590	-20.04	20230503	3435	30.13	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
140	20231205	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	-85	5	-1.87	44616330	9910	76.11	4500	4575	4390	5900	3185	4545	4502.15	1.13	0	-99	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	394	26.87	0.93	12	0.11	166.00	4779.00	5590	20230503	-20.21	3435	20230727	29.84	5590	-20.21	20230503	3435	29.84	20230727	5590	-20.21	20230503	3435	29.84	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
141	20231205	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	-55	5	-1.21	21327785	4729	36.32	4500	4575	4455	5900	3185	4545	4510.00	1.13	0	-101	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	397	27.05	0.94	12	0.05	166.00	4779.00	5590	20230503	-19.68	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5590	-19.68	20230503	3435	30.71	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
142	20231205	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	-50	5	-1.10	16840910	3723	28.59	4500	4575	4490	5900	3185	4545	4523.48	1.13	0	-320	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	397	27.08	0.94	12	0.04	166.00	4779.00	5590	20230503	-19.59	3435	20230727	30.86	5590	-19.59	20230503	3435	30.86	20230727	5590	-19.59	20230503	3435	30.86	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
143	20231205	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	-45	5	-0.99	12862860	2839	21.80	4500	4575	4500	5900	3185	4545	4530.77	1.13	0	-293	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	398	27.11	0.94	12	0.03	166.00	4779.00	5590	20230503	-19.50	3435	20230727	31.00	5590	-19.50	20230503	3435	31.00	20230727	5590	-19.50	20230503	3435	31.00	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
144	20231205	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	0	3	0.00	8006570	1766	13.56	4500	4575	4500	5900	3185	4545	4533.73	1.13	0	-206	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	402	27.38	0.95	12	0.02	166.00	4779.00	5590	20230503	-18.69	3435	20230727	32.31	5590	-18.69	20230503	3435	32.31	20230727	5590	-18.69	20230503	3435	32.31	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
145	20231205	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	20	2	0.44	1891070	419	3.22	4500	4575	4500	5900	3185	4545	4513.29	1.13	0	-130	4705	4625	4495	4415	4285	4665	4455	44	1355	500	3180	5	1	8838549	403	27.50	0.96	12	0.00	166.00	4779.00	5590	20230503	-18.34	3435	20230727	32.90	5590	-18.34	20230503	3435	32.90	20230727	5590	-18.34	20230503	3435	32.90	20230727	0.49	N	208350	500	44 억	99767	N	N	N	N
146	20231204	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	175	2	4.00	58228540	12991	149.18	4370	4575	4365	5680	3060	4370	4481.88	1.12	0	534	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	402	27.38	0.95	12	0.15	166.00	4779.00	5590	20230503	-18.69	3435	20230727	32.31	5590	-18.69	20230503	3435	32.31	20230727	5590	-18.69	20230503	3435	32.31	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
147	20231204	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4545	175	2	4.00	52690850	11773	135.20	4370	4575	4365	5680	3060	4370	4475.57	1.12	0	597	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	402	27.38	0.95	12	0.13	166.00	4779.00	5590	20230503	-18.69	3435	20230727	32.31	5590	-18.69	20230503	3435	32.31	20230727	5590	-18.69	20230503	3435	32.31	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
148	20231204	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	150	2	3.43	50830280	11363	130.49	4370	4575	4365	5680	3060	4370	4473.32	1.12	0	653	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	400	27.23	0.95	12	0.13	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
149	20231204	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	185	2	4.23	43046125	9650	110.82	4370	4575	4365	5680	3060	4370	4460.74	1.12	0	710	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	403	27.44	0.95	12	0.11	166.00	4779.00	5590	20230503	-18.52	3435	20230727	32.61	5590	-18.52	20230503	3435	32.61	20230727	5590	-18.52	20230503	3435	32.61	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
150	20231204	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	95	2	2.17	38078370	8555	98.24	4370	4575	4365	5680	3060	4370	4451.01	1.12	0	697	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	395	26.90	0.93	12	0.10	166.00	4779.00	5590	20230503	-20.13	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5590	-20.13	20230503	3435	29.99	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
151	20231204	110807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	55	2	1.26	20819510	4732	54.34	4370	4495	4365	5680	3060	4370	4399.73	1.12	0	822	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	391	26.66	0.93	12	0.05	166.00	4779.00	5590	20230503	-20.84	3435	20230727	28.82	5590	-20.84	20230503	3435	28.82	20230727	5590	-20.84	20230503	3435	28.82	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
152	20231204	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	120	2	2.75	17282460	3937	45.21	4370	4495	4365	5680	3060	4370	4389.75	1.12	0	825	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	397	27.05	0.94	12	0.04	166.00	4779.00	5590	20230503	-19.68	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5590	-19.68	20230503	3435	30.71	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
153	20231204	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	20	2	0.46	14062415	3218	36.95	4370	4390	4365	5680	3060	4370	4369.92	1.12	0	1147	4510	4440	4360	4290	4210	4475	4325	44	1310	500	3050	5	1	8838549	388	26.45	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	5590	-21.47	20230503	3435	27.80	20230727	5590	-21.47	20230503	3435	27.80	20230727	0.49	N	208350	500	44 억	99243	N	N	N	N
154	20231201	160807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-60	5	-1.35	38347990	8708	93.48	4360	4430	4280	5750	3105	4430	4403.78	1.14	0	-1680	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	386	26.33	0.91	12	0.10	166.00	4779.00	5590	20230503	-21.82	3435	20230727	27.22	5590	-21.82	20230503	3435	27.22	20230727	5590	-21.82	20230503	3435	27.22	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
155	20231201	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	-65	5	-1.47	35009000	7944	85.28	4360	4430	4280	5750	3105	4430	4406.97	1.14	0	-1679	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	386	26.30	0.91	12	0.09	166.00	4779.00	5590	20230503	-21.91	3435	20230727	27.07	5590	-21.91	20230503	3435	27.07	20230727	5590	-21.91	20230503	3435	27.07	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
156	20231201	140804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-25	5	-0.56	25260955	5731	61.52	4360	4430	4280	5750	3105	4430	4407.77	1.14	0	-1462	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	389	26.54	0.92	12	0.06	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
157	20231201	130806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-25	5	-0.56	23298015	5286	56.75	4360	4430	4280	5750	3105	4430	4407.49	1.14	0	-1371	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	389	26.54	0.92	12	0.06	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
158	20231201	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-25	5	-0.56	19908025	4517	48.49	4360	4430	4280	5750	3105	4430	4407.36	1.14	0	-1150	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	389	26.54	0.92	12	0.05	166.00	4779.00	5590	20230503	-21.20	3435	20230727	28.24	5590	-21.20	20230503	3435	28.24	20230727	5590	-21.20	20230503	3435	28.24	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
159	20231201	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	-10	5	-0.23	15662760	3549	38.10	4360	4430	4280	5750	3105	4430	4413.29	1.14	0	-731	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	391	26.63	0.92	12	0.04	166.00	4779.00	5590	20230503	-20.93	3435	20230727	28.68	5590	-20.93	20230503	3435	28.68	20230727	5590	-20.93	20230503	3435	28.68	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
160	20231201	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	-10	5	-0.23	6409615	1457	15.64	4360	4430	4280	5750	3105	4430	4399.19	1.14	0	-465	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	391	26.63	0.92	12	0.02	166.00	4779.00	5590	20230503	-20.93	3435	20230727	28.68	5590	-20.93	20230503	3435	28.68	20230727	5590	-20.93	20230503	3435	28.68	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N
161	20231201	090803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	0	3	0.00	4287125	973	10.45	4360	4430	4320	5750	3105	4430	4406.09	1.14	0	-342	4783	4606	4363	4186	3943	4695	4275	44	1320	500	3100	5	1	8838549	392	26.69	0.93	12	0.01	166.00	4779.00	5590	20230503	-20.75	3435	20230727	28.97	5590	-20.75	20230503	3435	28.97	20230727	5590	-20.75	20230503	3435	28.97	20230727	0.49	N	208350	500	44 억	100922	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History