KissMeData/208640/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

64 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	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
3	20231229	151028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
4	20231229	141026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
5	20231229	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
6	20231229	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
7	20231229	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
8	20231229	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
9	20231229	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	330058505	783451	26.14	405	442	391	533	287	410	421.27	0.72	-31605	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1008164	N	N	N	N
10	20231228	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	14	2	3.41	328394674	779536	26.01	405	442	391	533	287	410	421.27	0.75	0	-37817	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	590	-2.74	1.72	12	0.56	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
11	20231228	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	12	2	2.93	321744830	763765	25.48	405	442	391	533	287	410	421.26	0.75	0	-33869	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	588	-2.72	1.71	12	0.55	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	762	-44.62	20230111	332	27.11	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
12	20231228	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	7	2	1.71	308092984	731353	24.40	405	442	391	533	287	410	421.26	0.75	0	-43365	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	581	-2.69	1.69	12	0.53	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	762	-45.28	20230111	332	25.60	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
13	20231228	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	420	10	2	2.44	293951226	698200	23.30	405	442	391	533	287	410	421.01	0.75	0	-30952	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	585	-2.71	1.70	12	0.50	-155.00	247.00	762	20230111	-44.88	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	762	-44.88	20230111	332	26.51	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
14	20231228	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	421	11	2	2.68	292029954	693620	23.14	405	442	391	533	287	410	421.02	0.75	0	-30479	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	586	-2.72	1.70	12	0.50	-155.00	247.00	762	20230111	-44.75	332	20230726	26.81	762	-44.75	20230111	332	26.81	20230726	762	-44.75	20230111	332	26.81	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
15	20231228	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	20	2	4.88	267278349	634837	21.18	405	442	391	533	287	410	421.02	0.75	0	-38295	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	599	-2.77	1.74	12	0.46	-155.00	247.00	762	20230111	-43.57	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	762	-43.57	20230111	332	29.52	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
16	20231228	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	17	2	4.15	236852613	563262	18.79	405	442	391	533	287	410	420.50	0.75	0	-35344	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	595	-2.75	1.73	12	0.40	-155.00	247.00	762	20230111	-43.96	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	762	-43.96	20230111	332	28.61	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
17	20231228	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-2	5	-0.49	68997521	172228	5.75	405	408	391	533	287	410	400.62	0.75	0	22122	486	448	412	374	338	467	393	139	123	100	270	1	1	139240254	568	-2.63	1.65	12	0.12	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	762	-46.46	20230111	332	22.89	20230726	0.07	N	208640	100	139 억	1039769	N	N	N	N
18	20231227	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	32	2	8.47	1244345942	2973657	359.71	376	450	376	491	265	378	418.46	0.77	0	-63250	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	571	-2.65	1.66	12	2.14	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	762	-46.19	20230111	332	23.49	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
19	20231227	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	34	2	8.99	1225745288	2928347	354.23	376	450	376	491	265	378	418.58	0.77	0	-70417	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	574	-2.66	1.67	12	2.10	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	762	-45.93	20230111	332	24.10	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
20	20231227	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	30	2	7.94	1164073739	2778700	336.13	376	450	376	491	265	378	418.93	0.77	0	-93030	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	568	-2.63	1.65	12	2.00	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	762	-46.46	20230111	332	22.89	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
21	20231227	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	54	2	14.29	846118849	2016775	243.96	376	450	376	491	265	378	419.54	0.77	0	-101152	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	602	-2.79	1.75	12	1.45	-155.00	247.00	762	20230111	-43.31	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	762	-43.31	20230111	332	30.12	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
22	20231227	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	56	2	14.81	282719533	679370	82.18	376	450	376	491	265	378	416.15	0.77	0	-12842	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	604	-2.80	1.76	12	0.49	-155.00	247.00	762	20230111	-43.04	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	762	-43.04	20230111	332	30.72	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
23	20231227	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	389	11	2	2.91	63450879	165743	20.05	376	390	376	491	265	378	382.83	0.77	0	44331	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	542	-2.51	1.57	12	0.12	-155.00	247.00	762	20230111	-48.95	332	20230726	17.17	762	-48.95	20230111	332	17.17	20230726	762	-48.95	20230111	332	17.17	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
24	20231227	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	383	5	2	1.32	43073719	112825	13.65	376	387	376	491	265	378	381.77	0.77	0	25881	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	533	-2.47	1.55	12	0.08	-155.00	247.00	762	20230111	-49.74	332	20230726	15.36	762	-49.74	20230111	332	15.36	20230726	762	-49.74	20230111	332	15.36	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
25	20231227	090945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	379	1	2	0.26	6386297	16806	2.03	376	386	376	491	265	378	380.00	0.77	0	8402	431	404	390	363	349	397	356	139	113	100	250	1	1	139240254	528	-2.45	1.53	12	0.01	-155.00	247.00	762	20230111	-50.26	332	20230726	14.16	762	-50.26	20230111	332	14.16	20230726	762	-50.26	20230111	332	14.16	20230726	0.07	N	208640	100	139 억	1078781	N	N	N	N
26	20231226	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	378	-24	5	-5.97	320761763	826614	391.75	402	417	376	522	282	402	388.05	0.82	0	-58737	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	526	-2.44	1.53	12	0.59	-155.00	247.00	762	20230111	-50.39	332	20230726	13.86	762	-50.39	20230111	332	13.86	20230726	762	-50.39	20230111	332	13.86	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
27	20231226	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	379	-23	5	-5.72	294566063	757365	358.93	402	417	376	522	282	402	388.94	0.82	0	-53546	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	528	-2.45	1.53	12	0.54	-155.00	247.00	762	20230111	-50.26	332	20230726	14.16	762	-50.26	20230111	332	14.16	20230726	762	-50.26	20230111	332	14.16	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
28	20231226	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	382	-20	5	-4.98	267436966	685787	325.01	402	417	379	522	282	402	389.97	0.82	0	-23931	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	532	-2.46	1.55	12	0.49	-155.00	247.00	762	20230111	-49.87	332	20230726	15.06	762	-49.87	20230111	332	15.06	20230726	762	-49.87	20230111	332	15.06	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
29	20231226	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	387	-15	5	-3.73	207176139	528736	250.58	402	417	384	522	282	402	391.83	0.82	0	19471	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	539	-2.50	1.57	12	0.38	-155.00	247.00	762	20230111	-49.21	332	20230726	16.57	762	-49.21	20230111	332	16.57	20230726	762	-49.21	20230111	332	16.57	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
30	20231226	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	-6	5	-1.49	127244610	322337	152.76	402	417	389	522	282	402	394.76	0.82	0	4910	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	551	-2.55	1.60	12	0.23	-155.00	247.00	762	20230111	-48.03	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	762	-48.03	20230111	332	19.28	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
31	20231226	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	397	-5	5	-1.24	122839182	311134	147.45	402	417	389	522	282	402	394.81	0.82	0	5265	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	553	-2.56	1.61	12	0.22	-155.00	247.00	762	20230111	-47.90	332	20230726	19.58	762	-47.90	20230111	332	19.58	20230726	762	-47.90	20230111	332	19.58	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
32	20231226	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	391	-11	5	-2.74	76170357	192191	91.08	402	417	391	522	282	402	396.33	0.82	0	10403	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	544	-2.52	1.58	12	0.14	-155.00	247.00	762	20230111	-48.69	332	20230726	17.77	762	-48.69	20230111	332	17.77	20230726	762	-48.69	20230111	332	17.77	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
33	20231226	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	3	2	0.75	20687270	51502	24.41	402	417	400	522	282	402	401.68	0.82	0	2227	417	409	405	397	393	413	401	139	120	100	270	1	1	139240254	564	-2.61	1.64	12	0.04	-155.00	247.00	762	20230111	-46.85	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	762	-46.85	20230111	332	21.99	20230726	0.07	N	208640	100	139 억	1141509	N	N	N	N
34	20231222	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	85694167	211004	74.04	401	413	401	521	281	401	406.13	0.83	0	-8280	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	560	-2.59	1.63	12	0.15	-155.00	247.00	762	20230111	-47.24	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	762	-47.24	20230111	332	21.08	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
35	20231222	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	403	2	2	0.50	81698679	201076	70.55	401	413	401	521	281	401	406.31	0.83	0	-8047	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	561	-2.60	1.63	12	0.14	-155.00	247.00	762	20230111	-47.11	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	762	-47.11	20230111	332	21.39	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
36	20231222	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	5	2	1.25	64217580	157844	55.38	401	413	401	521	281	401	406.84	0.83	0	1196	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	565	-2.62	1.64	12	0.11	-155.00	247.00	762	20230111	-46.72	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	762	-46.72	20230111	332	22.29	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
37	20231222	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	6	2	1.50	61061970	150094	52.66	401	413	401	521	281	401	406.82	0.83	0	4656	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	567	-2.63	1.65	12	0.11	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	762	-46.59	20230111	332	22.59	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
38	20231222	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	7	2	1.75	51535948	126662	44.44	401	413	401	521	281	401	406.88	0.83	0	3229	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	568	-2.63	1.65	12	0.09	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	762	-46.46	20230111	332	22.89	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
39	20231222	110923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	6	2	1.50	48326553	118814	41.69	401	413	401	521	281	401	406.74	0.83	0	2252	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	567	-2.63	1.65	12	0.09	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	762	-46.59	20230111	332	22.59	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
40	20231222	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	9	2	2.24	44101264	108486	38.07	401	413	401	521	281	401	406.52	0.83	0	2196	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	571	-2.65	1.66	12	0.08	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	762	-46.19	20230111	332	23.49	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
41	20231222	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	3	2	0.75	5197985	12935	4.54	401	410	401	521	281	401	401.85	0.83	0	-1404	414	407	403	396	392	411	400	139	120	100	270	1	1	139240254	563	-2.61	1.64	12	0.01	-155.00	247.00	762	20230111	-46.98	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	762	-46.98	20230111	332	21.69	20230726	0.07	N	208640	100	139 억	1149794	N	N	N	N
42	20231221	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-4	5	-0.99	115018178	284845	146.96	400	410	399	526	284	405	403.82	0.80	0	39368	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	558	-2.59	1.62	12	0.20	-155.00	247.00	762	20230111	-47.38	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	762	-47.38	20230111	332	20.78	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
43	20231221	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-4	5	-0.99	111542848	276201	142.50	400	410	399	526	284	405	403.85	0.80	0	45457	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	558	-2.59	1.62	12	0.20	-155.00	247.00	762	20230111	-47.38	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	762	-47.38	20230111	332	20.78	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
44	20231221	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	0	3	0.00	94451177	233701	120.57	400	410	399	526	284	405	404.15	0.80	0	39538	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	564	-2.61	1.64	12	0.17	-155.00	247.00	762	20230111	-46.85	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	762	-46.85	20230111	332	21.99	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
45	20231221	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	1	2	0.25	86943513	215100	110.98	400	410	399	526	284	405	404.20	0.80	0	38110	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	565	-2.62	1.64	12	0.15	-155.00	247.00	762	20230111	-46.72	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	762	-46.72	20230111	332	22.29	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
46	20231221	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	403	-2	5	-0.49	66147168	163825	84.52	400	410	399	526	284	405	403.77	0.80	0	35230	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	561	-2.60	1.63	12	0.12	-155.00	247.00	762	20230111	-47.11	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	762	-47.11	20230111	332	21.39	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
47	20231221	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	1	2	0.25	50151024	124262	64.11	400	410	399	526	284	405	403.59	0.80	0	21538	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	565	-2.62	1.64	12	0.09	-155.00	247.00	762	20230111	-46.72	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	762	-46.72	20230111	332	22.29	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
48	20231221	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	0	3	0.00	21467138	52998	27.34	400	410	399	526	284	405	405.06	0.80	0	-925	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	564	-2.61	1.64	12	0.04	-155.00	247.00	762	20230111	-46.85	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	762	-46.85	20230111	332	21.99	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
49	20231221	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	2	2	0.49	2385976	5905	3.05	400	410	399	526	284	405	404.06	0.80	0	-1802	439	422	407	390	375	414	382	139	121	100	270	1	1	139240254	567	-2.63	1.65	12	0.00	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	762	-46.59	20230111	332	22.59	20230726	0.07	N	208640	100	139 억	1111408	N	N	N	N
50	20231220	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	-4	5	-0.98	78283593	192152	133.11	424	424	392	531	287	409	407.41	0.80	0	-1629	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	564	-2.61	1.64	12	0.14	-155.00	247.00	762	20230111	-46.85	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	762	-46.85	20230111	332	21.99	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
51	20231220	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	0	3	0.00	73883672	181291	125.58	424	424	392	531	287	409	407.54	0.80	0	1135	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	569	-2.64	1.66	12	0.13	-155.00	247.00	762	20230111	-46.33	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	762	-46.33	20230111	332	23.19	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
52	20231220	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	0	3	0.00	67269395	164961	114.27	424	424	392	531	287	409	407.79	0.80	0	1596	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	569	-2.64	1.66	12	0.12	-155.00	247.00	762	20230111	-46.33	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	762	-46.33	20230111	332	23.19	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
53	20231220	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	1	2	0.24	61447299	150660	104.36	424	424	392	531	287	409	407.85	0.80	0	3416	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	571	-2.65	1.66	12	0.11	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	762	-46.19	20230111	332	23.49	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
54	20231220	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	2	2	0.49	53199017	130513	90.41	424	424	392	531	287	409	407.61	0.80	0	14559	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	572	-2.65	1.66	12	0.09	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	762	-46.06	20230111	332	23.80	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
55	20231220	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	1	2	0.24	49154091	120625	83.56	424	424	392	531	287	409	407.50	0.80	0	15170	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	571	-2.65	1.66	12	0.09	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	762	-46.19	20230111	332	23.49	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
56	20231220	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	5	2	1.22	40331888	99125	68.67	424	424	392	531	287	409	406.88	0.80	0	15127	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	576	-2.67	1.68	12	0.07	-155.00	247.00	762	20230111	-45.67	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	762	-45.67	20230111	332	24.70	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
57	20231220	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	403	-6	5	-1.47	14144129	34994	24.24	424	424	392	531	287	409	404.19	0.80	0	-5533	429	418	413	402	397	416	400	139	122	100	270	1	1	139240254	561	-2.60	1.63	12	0.03	-155.00	247.00	762	20230111	-47.11	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	762	-47.11	20230111	332	21.39	20230726	0.07	N	208640	100	139 억	1114255	N	N	N	N
58	20231219	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-10	5	-2.39	58276627	141626	61.92	421	424	408	544	294	419	411.48	0.82	0	-28944	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	569	-2.64	1.66	12	0.10	-155.00	247.00	762	20230111	-46.33	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	762	-46.33	20230111	332	23.19	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
59	20231219	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	-8	5	-1.91	53033771	128825	56.32	421	424	408	544	294	419	411.67	0.82	0	-24184	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	572	-2.65	1.66	12	0.09	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	762	-46.06	20230111	332	23.80	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
60	20231219	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	-7	5	-1.67	37846516	91763	40.12	421	424	408	544	294	419	412.44	0.82	0	-25273	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	574	-2.66	1.67	12	0.07	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	762	-45.93	20230111	332	24.10	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
61	20231219	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	-8	5	-1.91	32474452	78644	34.38	421	424	409	544	294	419	412.93	0.82	0	-17958	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	572	-2.65	1.66	12	0.06	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	762	-46.06	20230111	332	23.80	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
62	20231219	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	-8	5	-1.91	29199131	70695	30.91	421	424	409	544	294	419	413.03	0.82	0	-13749	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	572	-2.65	1.66	12	0.05	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	762	-46.06	20230111	332	23.80	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
63	20231219	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	-7	5	-1.67	26065189	63074	27.57	421	424	409	544	294	419	413.25	0.82	0	-8282	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	574	-2.66	1.67	12	0.05	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	762	-45.93	20230111	332	24.10	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
64	20231219	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	-4	5	-0.95	19183498	46314	20.25	421	424	409	544	294	419	414.21	0.82	0	-5491	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	578	-2.68	1.68	12	0.03	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	762	-45.54	20230111	332	25.00	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
65	20231219	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	-7	5	-1.67	5603341	13452	5.88	421	424	410	544	294	419	416.54	0.82	0	-3405	433	426	414	407	395	429	410	139	125	100	280	1	1	139240254	574	-2.66	1.67	12	0.01	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	762	-45.93	20230111	332	24.10	20230726	0.09	N	208640	100	139 억	1144813	N	N	N	N
66	20231218	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	17	2	4.23	93238348	227236	26.57	402	421	402	522	282	402	410.31	0.81	0	19266	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	583	-2.70	1.70	12	0.16	-155.00	247.00	762	20230111	-45.01	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	762	-45.01	20230111	332	26.20	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
67	20231218	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	12	2	2.99	78207165	191148	22.35	402	415	402	522	282	402	409.14	0.81	0	24918	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	576	-2.67	1.68	12	0.14	-155.00	247.00	762	20230111	-45.67	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	762	-45.67	20230111	332	24.70	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
68	20231218	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	13	2	3.23	74091344	181148	21.18	402	415	402	522	282	402	409.01	0.81	0	25487	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	578	-2.68	1.68	12	0.13	-155.00	247.00	762	20230111	-45.54	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	762	-45.54	20230111	332	25.00	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
69	20231218	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	10	2	2.49	69416066	169847	19.86	402	415	402	522	282	402	408.70	0.81	0	28247	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	574	-2.66	1.67	12	0.12	-155.00	247.00	762	20230111	-45.93	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	762	-45.93	20230111	332	24.10	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
70	20231218	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	8	2	1.99	56912177	139193	16.27	402	415	402	522	282	402	408.87	0.81	0	11612	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	571	-2.65	1.66	12	0.10	-155.00	247.00	762	20230111	-46.19	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	762	-46.19	20230111	332	23.49	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
71	20231218	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	9	2	2.24	52361950	128111	14.98	402	415	402	522	282	402	408.72	0.81	0	10402	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	572	-2.65	1.66	12	0.09	-155.00	247.00	762	20230111	-46.06	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	762	-46.06	20230111	332	23.80	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
72	20231218	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	6	2	1.49	25000447	61371	7.18	402	409	402	522	282	402	407.37	0.81	0	-26787	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	568	-2.63	1.65	12	0.04	-155.00	247.00	762	20230111	-46.46	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	762	-46.46	20230111	332	22.89	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
73	20231218	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	7	2	1.74	3172120	7842	0.92	402	409	402	522	282	402	404.50	0.81	0	-17	438	419	408	389	378	414	384	139	120	100	270	1	1	139240254	569	-2.64	1.66	12	0.01	-155.00	247.00	762	20230111	-46.33	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	762	-46.33	20230111	332	23.19	20230726	0.11	N	208640	100	139 억	1125549	N	N	N	N
74	20231215	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	-24	5	-5.63	348251229	855218	428.92	414	427	397	553	299	426	407.21	0.65	0	212749	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	560	-2.59	1.63	12	0.61	-155.00	247.00	762	20230111	-47.24	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	762	-47.24	20230111	332	21.08	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
75	20231215	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-17	5	-3.99	334401497	820852	411.68	414	427	397	553	299	426	407.38	0.65	0	212232	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	569	-2.64	1.66	12	0.59	-155.00	247.00	762	20230111	-46.33	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	762	-46.33	20230111	332	23.19	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
76	20231215	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	-19	5	-4.46	303922630	745965	374.12	414	427	397	553	299	426	407.42	0.65	0	186811	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	567	-2.63	1.65	12	0.54	-155.00	247.00	762	20230111	-46.59	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	762	-46.59	20230111	332	22.59	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
77	20231215	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	-20	5	-4.69	288499262	708118	355.14	414	427	397	553	299	426	407.41	0.65	0	186477	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	565	-2.62	1.64	12	0.51	-155.00	247.00	762	20230111	-46.72	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	762	-46.72	20230111	332	22.29	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
78	20231215	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	403	-23	5	-5.40	187723245	458469	229.93	414	427	397	553	299	426	409.45	0.65	0	120057	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	561	-2.60	1.63	12	0.33	-155.00	247.00	762	20230111	-47.11	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	762	-47.11	20230111	332	21.39	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
79	20231215	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	-2	5	-0.47	48752265	116961	58.66	414	427	410	553	299	426	416.82	0.65	0	11434	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	590	-2.74	1.72	12	0.08	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
80	20231215	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	-9	5	-2.11	39943740	96134	48.21	414	423	410	553	299	426	415.49	0.65	0	16171	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	581	-2.69	1.69	12	0.07	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	762	-45.28	20230111	332	25.60	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
81	20231215	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	-9	5	-2.11	9867413	23853	11.96	414	420	410	553	299	426	413.61	0.65	0	4885	447	436	428	417	409	432	413	139	127	100	280	1	1	139240254	581	-2.69	1.69	12	0.02	-155.00	247.00	762	20230111	-45.28	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	762	-45.28	20230111	332	25.60	20230726	0.11	N	208640	100	139 억	902525	N	N	N	N
82	20231214	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	0	3	0.00	81962543	192772	102.47	439	439	420	553	299	426	425.18	0.66	0	-21379	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	593	-2.75	1.72	12	0.14	-155.00	247.00	762	20230111	-44.09	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	762	-44.09	20230111	332	28.31	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
83	20231214	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	0	3	0.00	76113817	179017	95.16	439	439	420	553	299	426	425.18	0.66	0	-20656	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	593	-2.75	1.72	12	0.13	-155.00	247.00	762	20230111	-44.09	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	762	-44.09	20230111	332	28.31	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
84	20231214	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	-4	5	-0.94	66424233	156158	83.01	439	439	420	553	299	426	425.37	0.66	0	-19010	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	588	-2.72	1.71	12	0.11	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	762	-44.62	20230111	332	27.11	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
85	20231214	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	-3	5	-0.70	52696775	123749	65.78	439	439	420	553	299	426	425.84	0.66	0	-11541	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	589	-2.73	1.71	12	0.09	-155.00	247.00	762	20230111	-44.49	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	762	-44.49	20230111	332	27.41	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
86	20231214	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	-4	5	-0.94	45603786	106866	56.81	439	439	421	553	299	426	426.74	0.66	0	-11484	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	588	-2.72	1.71	12	0.08	-155.00	247.00	762	20230111	-44.62	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	762	-44.62	20230111	332	27.11	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
87	20231214	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	-2	5	-0.47	39100843	91515	48.65	439	439	421	553	299	426	427.26	0.66	0	-10563	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	590	-2.74	1.72	12	0.07	-155.00	247.00	762	20230111	-44.36	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	762	-44.36	20230111	332	27.71	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
88	20231214	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	6	2	1.41	18159472	42209	22.44	439	439	426	553	299	426	430.23	0.66	0	-10950	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	602	-2.79	1.75	12	0.03	-155.00	247.00	762	20230111	-43.31	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	762	-43.31	20230111	332	30.12	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
89	20231214	090835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	8	2	1.88	765717	1778	0.95	439	439	429	553	299	426	430.66	0.66	0	-59	450	437	431	418	412	435	416	139	127	100	280	1	1	139240254	604	-2.80	1.76	12	0.00	-155.00	247.00	762	20230111	-43.04	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	762	-43.04	20230111	332	30.72	20230726	0.11	N	208640	100	139 억	923904	N	N	N	N
90	20231213	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	-13	5	-2.96	80175940	186523	71.35	444	444	425	570	308	439	429.92	0.68	0	-24625	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	593	-2.75	1.72	12	0.13	-155.00	247.00	762	20230111	-44.09	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	762	-44.09	20230111	332	28.31	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
91	20231213	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	-13	5	-2.96	70458434	163709	62.62	444	444	425	570	308	439	430.39	0.68	0	-15861	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	593	-2.75	1.72	12	0.12	-155.00	247.00	762	20230111	-44.09	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	762	-44.09	20230111	332	28.31	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
92	20231213	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-12	5	-2.73	57260663	132699	50.76	444	444	427	570	308	439	431.51	0.68	0	-6187	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	595	-2.75	1.73	12	0.10	-155.00	247.00	762	20230111	-43.96	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	762	-43.96	20230111	332	28.61	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
93	20231213	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	431	-8	5	-1.82	47761507	110544	42.28	444	444	429	570	308	439	432.06	0.68	0	1053	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	600	-2.78	1.74	12	0.08	-155.00	247.00	762	20230111	-43.44	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	762	-43.44	20230111	332	29.82	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
94	20231213	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-9	5	-2.05	36545575	84468	32.31	444	444	430	570	308	439	432.66	0.68	0	1482	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	599	-2.77	1.74	12	0.06	-155.00	247.00	762	20230111	-43.57	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	762	-43.57	20230111	332	29.52	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
95	20231213	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	431	-8	5	-1.82	26999860	62303	23.83	444	444	431	570	308	439	433.36	0.68	0	7216	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	600	-2.78	1.74	12	0.04	-155.00	247.00	762	20230111	-43.44	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	762	-43.44	20230111	332	29.82	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
96	20231213	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	438	-1	5	-0.23	11472539	26351	10.08	444	444	432	570	308	439	435.37	0.68	0	3280	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	610	-2.83	1.77	12	0.02	-155.00	247.00	762	20230111	-42.52	332	20230726	31.93	762	-42.52	20230111	332	31.93	20230726	762	-42.52	20230111	332	31.93	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
97	20231213	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	438	-1	5	-0.23	2480904	5658	2.16	444	444	436	570	308	439	438.48	0.68	0	-433	451	444	437	430	423	448	434	139	131	100	290	1	1	139240254	610	-2.83	1.77	12	0.00	-155.00	247.00	762	20230111	-42.52	332	20230726	31.93	762	-42.52	20230111	332	31.93	20230726	762	-42.52	20230111	332	31.93	20230726	0.11	N	208640	100	139 억	946423	N	N	N	N
98	20231212	160842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	439	-1	5	-0.23	114688815	261433	59.70	437	444	430	572	308	440	438.69	0.64	0	62927	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	611	-2.83	1.78	12	0.19	-155.00	247.00	762	20230111	-42.39	332	20230726	32.23	762	-42.39	20230111	332	32.23	20230726	762	-42.39	20230111	332	32.23	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
99	20231212	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	441	1	2	0.23	111693378	254618	58.15	437	444	430	572	308	440	438.67	0.64	0	62677	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	614	-2.85	1.79	12	0.18	-155.00	247.00	762	20230111	-42.13	332	20230726	32.83	762	-42.13	20230111	332	32.83	20230726	762	-42.13	20230111	332	32.83	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
100	20231212	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	444	4	2	0.91	93482738	213163	48.68	437	444	430	572	308	440	438.55	0.64	0	52911	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	618	-2.86	1.80	12	0.15	-155.00	247.00	762	20230111	-41.73	332	20230726	33.73	762	-41.73	20230111	332	33.73	20230726	762	-41.73	20230111	332	33.73	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
101	20231212	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	441	1	2	0.23	75511981	172470	39.39	437	444	430	572	308	440	437.83	0.64	0	26919	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	614	-2.85	1.79	12	0.12	-155.00	247.00	762	20230111	-42.13	332	20230726	32.83	762	-42.13	20230111	332	32.83	20230726	762	-42.13	20230111	332	32.83	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
102	20231212	120757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	0	3	0.00	60341206	138084	31.53	437	444	430	572	308	440	436.99	0.64	0	13685	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	613	-2.84	1.78	12	0.10	-155.00	247.00	762	20230111	-42.26	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	762	-42.26	20230111	332	32.53	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
103	20231212	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	441	1	2	0.23	55412734	126875	28.97	437	444	430	572	308	440	436.75	0.64	0	10392	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	614	-2.85	1.79	12	0.09	-155.00	247.00	762	20230111	-42.13	332	20230726	32.83	762	-42.13	20230111	332	32.83	20230726	762	-42.13	20230111	332	32.83	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
104	20231212	100842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	438	-2	5	-0.45	36822814	84524	19.30	437	444	430	572	308	440	435.65	0.64	0	1931	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	610	-2.83	1.77	12	0.06	-155.00	247.00	762	20230111	-42.52	332	20230726	31.93	762	-42.52	20230111	332	31.93	20230726	762	-42.52	20230111	332	31.93	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
105	20231212	090842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	444	4	2	0.91	5493818	12578	2.87	437	444	430	572	308	440	436.78	0.64	0	1486	466	452	440	426	414	447	421	139	132	100	290	1	1	139240254	618	-2.86	1.80	12	0.01	-155.00	247.00	762	20230111	-41.73	332	20230726	33.73	762	-41.73	20230111	332	33.73	20230726	762	-41.73	20230111	332	33.73	20230726	0.11	N	208640	100	139 억	884403	N	N	N	N
106	20231211	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	-3	5	-0.68	193402611	437682	118.69	454	454	428	575	311	443	441.88	0.62	-41720	-26211	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	613	-2.84	1.78	12	0.31	-155.00	247.00	762	20230111	-42.26	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	762	-42.26	20230111	332	32.53	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
107	20231211	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	439	-4	5	-0.90	186119990	421105	114.20	454	454	428	575	311	443	441.98	0.62	-41720	-22952	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	611	-2.83	1.78	12	0.30	-155.00	247.00	762	20230111	-42.39	332	20230726	32.23	762	-42.39	20230111	332	32.23	20230726	762	-42.39	20230111	332	32.23	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
108	20231211	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	435	-8	5	-1.81	160697423	362558	98.32	454	454	428	575	311	443	443.23	0.62	-41720	-26287	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	606	-2.81	1.76	12	0.26	-155.00	247.00	762	20230111	-42.91	332	20230726	31.02	762	-42.91	20230111	332	31.02	20230726	762	-42.91	20230111	332	31.02	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
109	20231211	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	-6	5	-1.35	146458101	329808	89.44	454	454	428	575	311	443	444.07	0.62	-41720	-25894	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	608	-2.82	1.77	12	0.24	-155.00	247.00	762	20230111	-42.65	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	762	-42.65	20230111	332	31.63	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
110	20231211	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	446	3	2	0.68	126357576	284247	77.08	454	454	428	575	311	443	444.53	0.62	-41720	-27148	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	621	-2.88	1.81	12	0.20	-155.00	247.00	762	20230111	-41.47	332	20230726	34.34	762	-41.47	20230111	332	34.34	20230726	762	-41.47	20230111	332	34.34	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
111	20231211	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	454	11	2	2.48	99185413	223708	60.67	454	454	428	575	311	443	443.37	0.62	-41720	-14968	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	632	-2.93	1.84	12	0.16	-155.00	247.00	762	20230111	-40.42	332	20230726	36.75	762	-40.42	20230111	332	36.75	20230726	762	-40.42	20230111	332	36.75	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
112	20231211	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	441	-2	5	-0.45	41053688	93057	25.24	454	454	428	575	311	443	441.17	0.62	-41720	-16646	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	614	-2.85	1.79	12	0.07	-155.00	247.00	762	20230111	-42.13	332	20230726	32.83	762	-42.13	20230111	332	32.83	20230726	762	-42.13	20230111	332	32.83	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
113	20231211	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	443	0	3	0.00	18349844	41090	11.14	454	454	435	575	311	443	446.58	0.62	-41720	-23578	460	451	434	425	408	456	430	139	132	100	300	1	1	139240254	617	-2.86	1.79	12	0.03	-155.00	247.00	762	20230111	-41.86	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	762	-41.86	20230111	332	33.43	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
114	20231208	160829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	443	20	2	4.73	157182106	362538	95.75	424	443	417	549	297	423	433.56	0.62	0	46693	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	617	-2.86	1.79	12	0.26	-155.00	247.00	762	20230111	-41.86	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	762	-41.86	20230111	332	33.43	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
115	20231208	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	442	19	2	4.49	150897261	348333	92.00	424	442	417	549	297	423	433.20	0.62	0	44315	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	615	-2.85	1.79	12	0.25	-155.00	247.00	762	20230111	-41.99	332	20230726	33.13	762	-41.99	20230111	332	33.13	20230726	762	-41.99	20230111	332	33.13	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
116	20231208	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	17	2	4.02	130687089	302361	79.86	424	442	417	549	297	423	432.22	0.62	0	38466	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	613	-2.84	1.78	12	0.22	-155.00	247.00	762	20230111	-42.26	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	762	-42.26	20230111	332	32.53	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
117	20231208	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	14	2	3.31	99858299	232227	61.33	424	439	417	549	297	423	430.00	0.62	0	8187	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	608	-2.82	1.77	12	0.17	-155.00	247.00	762	20230111	-42.65	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	762	-42.65	20230111	332	31.63	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
118	20231208	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	5	2	1.18	82433401	191734	50.64	424	439	417	549	297	423	429.94	0.62	0	16837	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	596	-2.76	1.73	12	0.14	-155.00	247.00	762	20230111	-43.83	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	762	-43.83	20230111	332	28.92	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
119	20231208	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	11	2	2.60	62248898	144510	38.17	424	439	417	549	297	423	430.76	0.62	0	12066	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	604	-2.80	1.76	12	0.10	-155.00	247.00	762	20230111	-43.04	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	762	-43.04	20230111	332	30.72	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
120	20231208	100833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	14	2	3.31	48970571	113965	30.10	424	439	417	549	297	423	429.70	0.62	0	-1308	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	608	-2.82	1.77	12	0.08	-155.00	247.00	762	20230111	-42.65	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	762	-42.65	20230111	332	31.63	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
121	20231208	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	2	2	0.47	3167123	7507	1.98	424	426	417	549	297	423	421.89	0.62	0	2106	474	448	434	408	394	441	401	139	126	100	280	1	1	139240254	592	-2.74	1.72	12	0.01	-155.00	247.00	762	20230111	-44.23	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	762	-44.23	20230111	332	28.01	20230726	0.11	N	208640	100	139 억	866828	N	N	N	N
122	20231207	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	-17	5	-3.86	162436208	378143	83.58	449	460	420	572	308	440	429.56	0.64	0	-24989	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	589	-2.73	1.71	12	0.27	-155.00	247.00	767	20221205	-44.85	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	762	-44.49	20230111	332	27.41	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
123	20231207	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-13	5	-2.95	139539500	324048	71.62	449	460	420	572	308	440	430.61	0.64	0	-22843	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	595	-2.75	1.73	12	0.23	-155.00	247.00	767	20221205	-44.33	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	762	-43.96	20230111	332	28.61	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
124	20231207	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-10	5	-2.27	110906742	256546	56.70	449	460	420	572	308	440	432.31	0.64	0	-20053	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	599	-2.77	1.74	12	0.18	-155.00	247.00	767	20221205	-43.94	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	762	-43.57	20230111	332	29.52	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
125	20231207	130822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	431	-9	5	-2.05	105258371	243373	53.79	449	460	420	572	308	440	432.50	0.64	0	-16997	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	600	-2.78	1.74	12	0.17	-155.00	247.00	767	20221205	-43.81	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	762	-43.44	20230111	332	29.82	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
126	20231207	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-10	5	-2.27	98160624	226916	50.15	449	460	420	572	308	440	432.59	0.64	0	-14930	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	599	-2.77	1.74	12	0.16	-155.00	247.00	767	20221205	-43.94	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	762	-43.57	20230111	332	29.52	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
127	20231207	110819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	431	-9	5	-2.05	93503993	216046	47.75	449	460	420	572	308	440	432.80	0.64	0	-11703	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	600	-2.78	1.74	12	0.16	-155.00	247.00	767	20221205	-43.81	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	762	-43.44	20230111	332	29.82	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
128	20231207	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	-4	5	-0.91	42584166	96728	21.38	449	460	431	572	308	440	440.25	0.64	0	-4817	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	607	-2.81	1.77	12	0.07	-155.00	247.00	767	20221205	-43.16	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	762	-42.78	20230111	332	31.33	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
129	20231207	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	-3	5	-0.68	17794017	39899	8.82	449	460	436	572	308	440	445.98	0.64	0	-12176	462	451	439	428	416	456	433	139	132	100	290	1	1	139240254	608	-2.82	1.77	12	0.03	-155.00	247.00	767	20221205	-43.02	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	762	-42.65	20230111	332	31.63	20230726	0.11	N	208640	100	139 억	886147	N	N	N	N
130	20231206	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	3	2	0.69	195075222	447364	59.98	437	450	427	568	306	437	436.05	0.63	0	8298	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	613	-2.84	1.78	12	0.32	-155.00	247.00	767	20221205	-42.63	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	762	-42.26	20230111	332	32.53	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
131	20231206	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	3	2	0.69	188521065	432422	57.97	437	450	427	568	306	437	435.97	0.63	0	9296	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	613	-2.84	1.78	12	0.31	-155.00	247.00	767	20221205	-42.63	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	762	-42.26	20230111	332	32.53	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
132	20231206	140824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	444	7	2	1.60	182730678	419249	56.21	437	450	427	568	306	437	435.85	0.63	0	7100	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	618	-2.86	1.80	12	0.30	-155.00	247.00	767	20221205	-42.11	332	20230726	33.73	762	-41.73	20230111	332	33.73	20230726	762	-41.73	20230111	332	33.73	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
133	20231206	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	435	-2	5	-0.46	114104554	263374	35.31	437	445	427	568	306	437	433.24	0.63	0	28422	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	606	-2.81	1.76	12	0.19	-155.00	247.00	767	20221205	-43.29	332	20230726	31.02	762	-42.91	20230111	332	31.02	20230726	762	-42.91	20230111	332	31.02	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
134	20231206	120813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	-3	5	-0.69	101023667	233177	31.26	437	445	427	568	306	437	433.25	0.63	0	23137	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	604	-2.80	1.76	12	0.17	-155.00	247.00	767	20221205	-43.42	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	762	-43.04	20230111	332	30.72	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
135	20231206	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	-3	5	-0.69	88014405	203100	27.23	437	445	427	568	306	437	433.36	0.63	0	21996	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	604	-2.80	1.76	12	0.15	-155.00	247.00	767	20221205	-43.42	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	762	-43.04	20230111	332	30.72	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
136	20231206	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	3	2	0.69	39264409	90067	12.08	437	441	427	568	306	437	435.95	0.63	0	-7217	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	613	-2.84	1.78	12	0.06	-155.00	247.00	767	20221205	-42.63	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	762	-42.26	20230111	332	32.53	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
137	20231206	090818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	0	3	0.00	2433237	5552	0.74	437	441	436	568	306	437	438.26	0.63	0	-994	469	453	441	425	413	447	419	139	131	100	290	1	1	139240254	608	-2.82	1.77	12	0.00	-155.00	247.00	767	20221205	-43.02	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	762	-42.65	20230111	332	31.63	20230726	0.11	N	208640	100	139 억	878537	N	N	N	N
138	20231205	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	0	3	0.00	329917581	745832	53.41	438	457	429	568	306	437	442.35	0.65	0	-24446	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	608	-2.82	1.77	12	0.54	-155.00	247.00	767	20221205	-43.02	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	767	-43.02	20221205	332	31.63	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
139	20231205	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	-1	5	-0.23	324869907	734265	52.58	438	457	429	568	306	437	442.44	0.65	0	-25823	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	607	-2.81	1.77	12	0.53	-155.00	247.00	767	20221205	-43.16	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	767	-43.16	20221205	332	31.33	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
140	20231205	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	-5	5	-1.14	292238837	658565	47.16	438	457	430	568	306	437	443.75	0.65	0	-17925	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	602	-2.79	1.75	12	0.47	-155.00	247.00	767	20221205	-43.68	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	767	-43.68	20221205	332	30.12	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
141	20231205	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	3	2	0.69	271735948	611276	43.78	438	457	430	568	306	437	444.54	0.65	0	-37520	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	613	-2.84	1.78	12	0.44	-155.00	247.00	767	20221205	-42.63	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	767	-42.63	20221205	332	32.53	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
142	20231205	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	3	2	0.69	243677545	546870	39.16	438	457	430	568	306	437	445.59	0.65	0	-28757	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	613	-2.84	1.78	12	0.39	-155.00	247.00	767	20221205	-42.63	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	767	-42.63	20221205	332	32.53	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
143	20231205	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	456	19	2	4.35	180172210	403804	28.92	438	457	430	568	306	437	446.19	0.65	0	-33451	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	635	-2.94	1.85	12	0.29	-155.00	247.00	767	20221205	-40.55	332	20230726	37.35	762	-40.16	20230111	332	37.35	20230726	767	-40.55	20221205	332	37.35	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
144	20231205	100818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	444	7	2	1.60	85412060	193401	13.85	438	453	430	568	306	437	441.63	0.65	0	-59839	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	618	-2.86	1.80	12	0.14	-155.00	247.00	767	20221205	-42.11	332	20230726	33.73	762	-41.73	20230111	332	33.73	20230726	767	-42.11	20221205	332	33.73	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
145	20231205	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	447	10	2	2.29	26895689	60381	4.32	438	453	438	568	306	437	445.43	0.65	0	-24852	479	458	437	416	395	468	426	139	131	100	290	1	1	139240254	622	-2.88	1.81	12	0.04	-155.00	247.00	767	20221205	-41.72	332	20230726	34.64	762	-41.34	20230111	332	34.64	20230726	767	-41.72	20221205	332	34.64	20230726	0.11	N	208640	100	139 억	898110	N	N	N	N
146	20231204	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	21	2	5.05	617831392	1394158	234.57	416	458	416	540	292	416	443.16	0.48	0	248738	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	608	-2.82	1.77	12	1.00	-155.00	247.00	767	20221205	-43.02	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	767	-43.02	20221205	332	31.63	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
147	20231204	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	24	2	5.77	605483871	1365863	229.81	416	458	416	540	292	416	443.30	0.48	0	243780	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	613	-2.84	1.78	12	0.98	-155.00	247.00	767	20221205	-42.63	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	767	-42.63	20221205	332	32.53	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
148	20231204	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	441	25	2	6.01	589771185	1330031	223.78	416	458	416	540	292	416	443.43	0.48	0	237940	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	614	-2.85	1.79	12	0.96	-155.00	247.00	767	20221205	-42.50	332	20230726	32.83	762	-42.13	20230111	332	32.83	20230726	767	-42.50	20221205	332	32.83	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
149	20231204	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	445	29	2	6.97	477857936	1079829	181.68	416	458	416	540	292	416	442.53	0.48	0	219949	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	620	-2.87	1.80	12	0.78	-155.00	247.00	767	20221205	-41.98	332	20230726	34.04	762	-41.60	20230111	332	34.04	20230726	767	-41.98	20221205	332	34.04	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
150	20231204	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	443	27	2	6.49	276151645	630191	106.03	416	445	416	540	292	416	438.20	0.48	0	92712	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	617	-2.86	1.79	12	0.45	-155.00	247.00	767	20221205	-42.24	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	767	-42.24	20221205	332	33.43	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
151	20231204	110808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	443	27	2	6.49	222316836	508368	85.53	416	445	416	540	292	416	437.31	0.48	0	84413	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	617	-2.86	1.79	12	0.37	-155.00	247.00	767	20221205	-42.24	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	767	-42.24	20221205	332	33.43	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
152	20231204	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	439	23	2	5.53	145133269	333338	56.09	416	445	416	540	292	416	435.39	0.48	0	38010	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	611	-2.83	1.78	12	0.24	-155.00	247.00	767	20221205	-42.76	332	20230726	32.23	762	-42.39	20230111	332	32.23	20230726	767	-42.76	20221205	332	32.23	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
153	20231204	090807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	437	21	2	5.05	28105818	64737	10.89	416	445	416	540	292	416	434.15	0.48	0	-19425	449	432	423	406	397	429	403	139	124	100	280	1	1	139240254	608	-2.82	1.77	12	0.05	-155.00	247.00	767	20221205	-43.02	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	767	-43.02	20221205	332	31.63	20230726	0.11	N	208640	100	139 억	670129	N	N	N	N
154	20231201	160807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	-6	5	-1.42	254064652	593347	224.92	416	440	414	548	296	422	428.22	0.50	0	-20509	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	579	-2.68	1.68	12	0.43	-155.00	247.00	767	20221205	-45.76	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	767	-45.76	20221205	332	25.30	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
155	20231201	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	0	3	0.00	243624597	568303	215.43	416	440	414	548	296	422	428.69	0.50	0	-22037	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	588	-2.72	1.71	12	0.41	-155.00	247.00	767	20221205	-44.98	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	767	-44.98	20221205	332	27.11	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
156	20231201	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	1	2	0.24	223027705	519562	196.95	416	440	414	548	296	422	429.26	0.50	0	-511	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	589	-2.73	1.71	12	0.37	-155.00	247.00	767	20221205	-44.85	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	767	-44.85	20221205	332	27.41	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
157	20231201	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	3	2	0.71	207356626	482391	182.86	416	440	414	548	296	422	429.85	0.50	0	-802	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	592	-2.74	1.72	12	0.35	-155.00	247.00	767	20221205	-44.59	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	767	-44.59	20221205	332	28.01	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
158	20231201	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	8	2	1.90	181743916	422943	160.33	416	440	414	548	296	422	429.71	0.50	0	9177	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	599	-2.77	1.74	12	0.30	-155.00	247.00	767	20221205	-43.94	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	767	-43.94	20221205	332	29.52	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
159	20231201	110807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	3	2	0.71	144682081	335196	127.07	416	440	414	548	296	422	431.63	0.50	0	-8566	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	592	-2.74	1.72	12	0.24	-155.00	247.00	767	20221205	-44.59	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	767	-44.59	20221205	332	28.01	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
160	20231201	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	14	2	3.32	70115878	163448	61.96	416	439	414	548	296	422	428.98	0.50	0	-28548	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	607	-2.81	1.77	12	0.12	-155.00	247.00	767	20221205	-43.16	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	767	-43.16	20221205	332	31.33	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N
161	20231201	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	1	2	0.24	2124946	5094	1.93	416	424	416	548	296	422	417.15	0.50	0	164	441	431	420	410	399	436	415	139	126	100	280	1	1	139240254	589	-2.73	1.71	12	0.00	-155.00	247.00	767	20221205	-44.85	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	767	-44.85	20221205	332	27.41	20230726	0.12	N	208640	100	139 억	702797	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History