KissMeData/242040/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
3	20231229	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
4	20231229	141113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
5	20231229	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
6	20231229	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
7	20231229	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
8	20231229	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
9	20231229	091036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17441138275	7686168	29.72	2185	2380	2155	2840	1530	2185	2269.85	0.70	57756	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.21	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	243676	N	N	772	N	N
10	20231228	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	17336273340	7638227	29.53	2185	2380	2155	2840	1530	2185	2269.85	0.54	0	49276	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	22.07	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	185920	N	N	772	N	N
11	20231228	151034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	10	2	0.46	16931887300	7453442	28.82	2185	2380	2155	2840	1530	2185	2271.86	0.54	0	-7986	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	760	219.50	1.80	12	21.54	10.00	1218.00	4015	20230208	-45.33	1884	20231031	16.51	4015	-45.33	20230208	1884	16.51	20231031	4015	-45.33	20230208	1884	16.51	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
12	20231228	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	30	2	1.37	16549092115	7279513	28.15	2185	2380	2155	2840	1530	2185	2273.56	0.54	0	-37449	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	767	221.50	1.82	12	21.04	10.00	1218.00	4015	20230208	-44.83	1884	20231031	17.57	4015	-44.83	20230208	1884	17.57	20231031	4015	-44.83	20230208	1884	17.57	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
13	20231228	131025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	20	2	0.92	16244096460	7141652	27.61	2185	2380	2155	2840	1530	2185	2274.74	0.54	0	-71697	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	763	220.50	1.81	12	20.64	10.00	1218.00	4015	20230208	-45.08	1884	20231031	17.04	4015	-45.08	20230208	1884	17.04	20231031	4015	-45.08	20230208	1884	17.04	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
14	20231228	121028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	50	2	2.29	15538808980	6822014	26.38	2185	2380	2155	2840	1530	2185	2277.94	0.54	0	-91574	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	773	223.50	1.83	12	19.71	10.00	1218.00	4015	20230208	-44.33	1884	20231031	18.63	4015	-44.33	20230208	1884	18.63	20231031	4015	-44.33	20230208	1884	18.63	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
15	20231228	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	45	2	2.06	14756212975	6469933	25.02	2185	2380	2155	2840	1530	2185	2280.95	0.54	0	-93277	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	772	223.00	1.83	12	18.70	10.00	1218.00	4015	20230208	-44.46	1884	20231031	18.37	4015	-44.46	20230208	1884	18.37	20231031	4015	-44.46	20230208	1884	18.37	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
16	20231228	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	5	2	0.23	1831968510	841139	3.25	2185	2215	2155	2840	1530	2185	2177.84	0.54	0	77974	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	2.43	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	4015	-45.45	20230208	1884	16.24	20231031	4015	-45.45	20230208	1884	16.24	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
17	20231228	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-15	5	-0.69	980198675	449697	1.74	2185	2215	2155	2840	1530	2185	2179.51	0.54	0	8134	2621	2402	2211	1992	1801	2512	2102	35	655	100	1350	5	1	34606264	751	217.00	1.78	12	1.30	10.00	1218.00	4015	20230208	-45.95	1884	20231031	15.18	4015	-45.95	20230208	1884	15.18	20231031	4015	-45.95	20230208	1884	15.18	20231031	5.81	N	242040	100	34 억	185920	N	N	492	N	N
18	20231227	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	175	2	8.71	59719452135	25762412	11964.43	2025	2430	2020	2610	1410	2010	2318.27	0.95	0	-127712	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	756	218.50	1.79	12	74.44	10.00	1218.00	4015	20230208	-45.58	1884	20231031	15.98	4015	-45.58	20230208	1884	15.98	20231031	4015	-45.58	20230208	1884	15.98	20231031	5.78	N	242040	100	34 억	328644	N	N	479	N	N
19	20231227	151030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	160	2	7.96	59057107090	25458634	11823.35	2025	2430	2020	2610	1410	2010	2319.73	0.95	0	-136921	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	751	217.00	1.78	12	73.57	10.00	1218.00	4015	20230208	-45.95	1884	20231031	15.18	4015	-45.95	20230208	1884	15.18	20231031	4015	-45.95	20230208	1884	15.18	20231031	5.78	N	242040	100	34 억	328644	N	N	87	N	N
20	20231227	141025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	205	2	10.20	57052808605	24537371	11395.51	2025	2430	2020	2610	1410	2010	2325.14	0.95	0	-162497	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	767	221.50	1.82	12	70.90	10.00	1218.00	4015	20230208	-44.83	1884	20231031	17.57	4015	-44.83	20230208	1884	17.57	20231031	4015	-44.83	20230208	1884	17.57	20231031	5.78	N	242040	100	34 억	328644	N	N	87	N	N
21	20231227	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	250	2	12.44	54376455560	23332968	10836.16	2025	2430	2020	2610	1410	2010	2330.46	0.95	0	-228052	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	782	226.00	1.86	12	67.42	10.00	1218.00	4015	20230208	-43.71	1884	20231031	19.96	4015	-43.71	20230208	1884	19.96	20231031	4015	-43.71	20230208	1884	19.96	20231031	5.78	N	242040	100	34 억	328644	N	N	87	N	N
22	20231227	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	260	2	12.94	52504579085	22507709	10452.90	2025	2430	2020	2610	1410	2010	2332.74	0.95	0	-221904	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	786	227.00	1.86	12	65.04	10.00	1218.00	4015	20230208	-43.46	1884	20231031	20.49	4015	-43.46	20230208	1884	20.49	20231031	4015	-43.46	20230208	1884	20.49	20231031	5.78	N	242040	100	34 억	328644	N	N	87	N	N
23	20231227	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	305	2	15.17	44369044510	19003283	8825.40	2025	2430	2020	2610	1410	2010	2334.81	0.95	0	-190081	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	801	231.50	1.90	12	54.91	10.00	1218.00	4015	20230208	-42.34	1884	20231031	22.88	4015	-42.34	20230208	1884	22.88	20231031	4015	-42.34	20230208	1884	22.88	20231031	5.78	N	242040	100	34 억	328644	N	N	87	N	N
24	20231227	101025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	345	2	17.16	29254141315	12518943	5813.98	2025	2430	2020	2610	1410	2010	2336.79	0.95	0	-215520	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	815	235.50	1.93	12	36.18	10.00	1218.00	4015	20230208	-41.34	1884	20231031	25.00	4015	-41.34	20230208	1884	25.00	20231031	4015	-41.34	20230208	1884	25.00	20231031	5.78	N	242040	100	34 억	328644	N	N	87	N	N
25	20231227	091028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	215	2	10.70	1235672000	572877	266.05	2025	2225	2020	2610	1410	2010	2156.96	0.95	0	21374	2063	2036	2023	1996	1983	2030	1990	35	600	100	1240	5	1	34606264	770	222.50	1.83	12	1.66	10.00	1218.00	4015	20230208	-44.58	1884	20231031	18.10	4015	-44.58	20230208	1884	18.10	20231031	4015	-44.58	20230208	1884	18.10	20231031	5.78	N	242040	100	34 억	328644	Y	N	87	N	N
26	20231226	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-35	5	-1.71	428462280	211930	113.59	2030	2050	2010	2655	1435	2045	2021.72	1.07	0	-41577	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	696	201.00	1.65	12	0.61	10.00	1218.00	4015	20230208	-49.94	1884	20231031	6.69	4015	-49.94	20230208	1884	6.69	20231031	4015	-49.94	20230208	1884	6.69	20231031	5.68	N	242040	100	34 억	370209	N	N	87	N	N
27	20231226	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-30	5	-1.47	384640900	190144	101.91	2030	2050	2010	2655	1435	2045	2022.89	1.07	0	-40846	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	697	201.50	1.65	12	0.55	10.00	1218.00	4015	20230208	-49.81	1884	20231031	6.95	4015	-49.81	20230208	1884	6.95	20231031	4015	-49.81	20230208	1884	6.95	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
28	20231226	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-25	5	-1.22	312869290	154620	82.87	2030	2050	2010	2655	1435	2045	2023.47	1.07	0	-42091	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	699	202.00	1.66	12	0.45	10.00	1218.00	4015	20230208	-49.69	1884	20231031	7.22	4015	-49.69	20230208	1884	7.22	20231031	4015	-49.69	20230208	1884	7.22	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
29	20231226	131026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-20	5	-0.98	282671255	139677	74.86	2030	2050	2010	2655	1435	2045	2023.75	1.07	0	-41957	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	701	202.50	1.66	12	0.40	10.00	1218.00	4015	20230208	-49.56	1884	20231031	7.48	4015	-49.56	20230208	1884	7.48	20231031	4015	-49.56	20230208	1884	7.48	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
30	20231226	121025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-20	5	-0.98	258734315	127845	68.52	2030	2050	2010	2655	1435	2045	2023.81	1.07	0	-38599	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	701	202.50	1.66	12	0.37	10.00	1218.00	4015	20230208	-49.56	1884	20231031	7.48	4015	-49.56	20230208	1884	7.48	20231031	4015	-49.56	20230208	1884	7.48	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
31	20231226	111030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-30	5	-1.47	242257945	119686	64.15	2030	2050	2010	2655	1435	2045	2024.11	1.07	0	-36202	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	697	201.50	1.65	12	0.35	10.00	1218.00	4015	20230208	-49.81	1884	20231031	6.95	4015	-49.81	20230208	1884	6.95	20231031	4015	-49.81	20230208	1884	6.95	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
32	20231226	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-20	5	-0.98	115897505	57103	30.61	2030	2050	2020	2655	1435	2045	2029.62	1.07	0	-18769	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	701	202.50	1.66	12	0.17	10.00	1218.00	4015	20230208	-49.56	1884	20231031	7.48	4015	-49.56	20230208	1884	7.48	20231031	4015	-49.56	20230208	1884	7.48	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
33	20231226	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-10	5	-0.49	22735260	11168	5.99	2030	2050	2030	2655	1435	2045	2035.75	1.07	0	2011	2091	2067	2051	2027	2011	2060	2020	35	610	100	1260	5	1	34606264	704	203.50	1.67	12	0.03	10.00	1218.00	4015	20230208	-49.32	1884	20231031	8.01	4015	-49.32	20230208	1884	8.01	20231031	4015	-49.32	20230208	1884	8.01	20231031	5.68	N	242040	100	34 억	370209	N	N	76	N	N
34	20231222	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	0	3	0.00	380926605	186122	113.51	2060	2075	2035	2655	1435	2045	2046.65	1.20	0	-43869	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	708	204.50	1.68	12	0.54	10.00	1218.00	4015	20230208	-49.07	1884	20231031	8.55	4015	-49.07	20230208	1884	8.55	20231031	4015	-49.07	20230208	1884	8.55	20231031	5.70	N	242040	100	34 억	414078	N	N	76	N	N
35	20231222	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	5	2	0.24	372171750	181842	110.90	2060	2075	2035	2655	1435	2045	2046.68	1.20	0	-43155	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	709	205.00	1.68	12	0.53	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
36	20231222	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	10	2	0.49	295171340	144315	88.01	2060	2075	2035	2655	1435	2045	2045.33	1.20	0	-26372	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	711	205.50	1.69	12	0.42	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
37	20231222	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	0	3	0.00	282494660	138124	84.24	2060	2075	2035	2655	1435	2045	2045.23	1.20	0	-23371	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	708	204.50	1.68	12	0.40	10.00	1218.00	4015	20230208	-49.07	1884	20231031	8.55	4015	-49.07	20230208	1884	8.55	20231031	4015	-49.07	20230208	1884	8.55	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
38	20231222	121006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	0	3	0.00	259547040	126907	77.40	2060	2075	2035	2655	1435	2045	2045.18	1.20	0	-21901	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	708	204.50	1.68	12	0.37	10.00	1218.00	4015	20230208	-49.07	1884	20231031	8.55	4015	-49.07	20230208	1884	8.55	20231031	4015	-49.07	20230208	1884	8.55	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
39	20231222	111006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	30	2	1.47	204090745	99739	60.83	2060	2075	2035	2655	1435	2045	2046.25	1.20	0	-22113	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	718	207.50	1.70	12	0.29	10.00	1218.00	4015	20230208	-48.32	1884	20231031	10.14	4015	-48.32	20230208	1884	10.14	20231031	4015	-48.32	20230208	1884	10.14	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
40	20231222	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-5	5	-0.24	98488870	48130	29.35	2060	2065	2040	2655	1435	2045	2046.31	1.20	0	-24152	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	706	204.00	1.67	12	0.14	10.00	1218.00	4015	20230208	-49.19	1884	20231031	8.28	4015	-49.19	20230208	1884	8.28	20231031	4015	-49.19	20230208	1884	8.28	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
41	20231222	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	0	3	0.00	36534895	17812	10.86	2060	2065	2045	2655	1435	2045	2051.14	1.20	0	-10215	2098	2071	2053	2026	2008	2062	2017	35	610	100	1260	5	1	34606264	708	204.50	1.68	12	0.05	10.00	1218.00	4015	20230208	-49.07	1884	20231031	8.55	4015	-49.07	20230208	1884	8.55	20231031	4015	-49.07	20230208	1884	8.55	20231031	5.70	N	242040	100	34 억	414078	N	N	82	N	N
42	20231221	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-35	5	-1.68	336196990	163938	97.13	2055	2080	2035	2700	1460	2080	2050.76	1.32	0	-43583	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	708	204.50	1.68	12	0.47	10.00	1218.00	4015	20230208	-49.07	1884	20231031	8.55	4015	-49.07	20230208	1884	8.55	20231031	4015	-49.07	20230208	1884	8.55	20231031	5.67	N	242040	100	34 억	457661	N	N	82	N	N
43	20231221	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-45	5	-2.16	319226410	155619	92.21	2055	2080	2035	2700	1460	2080	2051.33	1.32	0	-41540	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	704	203.50	1.67	12	0.45	10.00	1218.00	4015	20230208	-49.32	1884	20231031	8.01	4015	-49.32	20230208	1884	8.01	20231031	4015	-49.32	20230208	1884	8.01	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
44	20231221	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-30	5	-1.44	259646570	126463	74.93	2055	2080	2040	2700	1460	2080	2053.14	1.32	0	-40318	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	709	205.00	1.68	12	0.37	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
45	20231221	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-25	5	-1.20	221525440	107860	63.91	2055	2080	2040	2700	1460	2080	2053.82	1.32	0	-38288	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	711	205.50	1.69	12	0.31	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
46	20231221	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-20	5	-0.96	195308465	95078	56.33	2055	2080	2040	2700	1460	2080	2054.19	1.32	0	-32053	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	713	206.00	1.69	12	0.27	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
47	20231221	111005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-30	5	-1.44	147760720	71836	42.56	2055	2080	2045	2700	1460	2080	2056.92	1.32	0	-33046	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	709	205.00	1.68	12	0.21	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
48	20231221	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-20	5	-0.96	51351285	24874	14.74	2055	2080	2055	2700	1460	2080	2064.46	1.32	0	1862	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	713	206.00	1.69	12	0.07	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
49	20231221	091000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-5	5	-0.24	22961910	11154	6.61	2055	2075	2055	2700	1460	2080	2058.63	1.32	0	2543	2120	2100	2080	2060	2040	2110	2070	35	620	100	1280	5	1	34606264	718	207.50	1.70	12	0.03	10.00	1218.00	4015	20230208	-48.32	1884	20231031	10.14	4015	-48.32	20230208	1884	10.14	20231031	4015	-48.32	20230208	1884	10.14	20231031	5.67	N	242040	100	34 억	457661	N	N	79	N	N
50	20231220	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	15	2	0.73	347347730	167047	128.22	2070	2100	2060	2680	1450	2065	2079.34	1.20	0	41949	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	720	208.00	1.71	12	0.48	10.00	1218.00	4015	20230208	-48.19	1884	20231031	10.40	4015	-48.19	20230208	1884	10.40	20231031	4015	-48.19	20230208	1884	10.40	20231031	5.75	N	242040	100	34 억	415712	N	N	79	N	N
51	20231220	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	15	2	0.73	334998380	161100	123.66	2070	2100	2060	2680	1450	2065	2079.44	1.20	0	40952	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	720	208.00	1.71	12	0.47	10.00	1218.00	4015	20230208	-48.19	1884	20231031	10.40	4015	-48.19	20230208	1884	10.40	20231031	4015	-48.19	20230208	1884	10.40	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
52	20231220	141111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	15	2	0.73	303587130	145977	112.05	2070	2100	2060	2680	1450	2065	2079.69	1.20	0	40084	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	720	208.00	1.71	12	0.42	10.00	1218.00	4015	20230208	-48.19	1884	20231031	10.40	4015	-48.19	20230208	1884	10.40	20231031	4015	-48.19	20230208	1884	10.40	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
53	20231220	131100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	15	2	0.73	293418340	141088	108.30	2070	2100	2060	2680	1450	2065	2079.68	1.20	0	40384	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	720	208.00	1.71	12	0.41	10.00	1218.00	4015	20230208	-48.19	1884	20231031	10.40	4015	-48.19	20230208	1884	10.40	20231031	4015	-48.19	20230208	1884	10.40	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
54	20231220	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	239910560	115340	88.53	2070	2100	2060	2680	1450	2065	2080.03	1.20	0	42197	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	722	208.50	1.71	12	0.33	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
55	20231220	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	201992950	97122	74.55	2070	2100	2060	2680	1450	2065	2079.79	1.20	0	41050	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	722	208.50	1.71	12	0.28	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
56	20231220	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	81732025	39374	30.22	2070	2100	2060	2680	1450	2065	2075.79	1.20	0	10283	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	722	208.50	1.71	12	0.11	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
57	20231220	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	7929500	3832	2.94	2070	2075	2065	2680	1450	2065	2069.28	1.20	0	322	2105	2085	2065	2045	2025	2095	2055	35	615	100	1280	5	1	34606264	715	206.50	1.70	12	0.01	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.75	N	242040	100	34 억	415712	N	N	0	N	N
58	20231219	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	5	2	0.24	268057440	130216	108.29	2060	2085	2045	2675	1445	2060	2058.56	1.21	0	-1358	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	715	206.50	1.70	12	0.38	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
59	20231219	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-5	5	-0.24	256677510	124698	103.70	2060	2085	2045	2675	1445	2060	2058.39	1.21	0	-2005	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	711	205.50	1.69	12	0.36	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
60	20231219	140957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-5	5	-0.24	158257635	76766	63.84	2060	2085	2045	2675	1445	2060	2061.56	1.21	0	-4062	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	711	205.50	1.69	12	0.22	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
61	20231219	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	0	3	0.00	135074920	65490	54.46	2060	2085	2045	2675	1445	2060	2062.53	1.21	0	-4476	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	713	206.00	1.69	12	0.19	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
62	20231219	121005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	5	2	0.24	103788615	50325	41.85	2060	2085	2045	2675	1445	2060	2062.37	1.21	0	-587	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	715	206.50	1.70	12	0.15	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
63	20231219	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	10	2	0.49	80294270	38979	32.42	2060	2085	2045	2675	1445	2060	2059.94	1.21	0	-1428	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	716	207.00	1.70	12	0.11	10.00	1218.00	4015	20230208	-48.44	1884	20231031	9.87	4015	-48.44	20230208	1884	9.87	20231031	4015	-48.44	20230208	1884	9.87	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
64	20231219	101000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	5	2	0.24	63057855	30624	25.47	2060	2085	2045	2675	1445	2060	2059.10	1.21	0	1733	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	715	206.50	1.70	12	0.09	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
65	20231219	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-10	5	-0.49	10775340	5236	4.35	2060	2065	2045	2675	1445	2060	2057.93	1.21	0	-110	2090	2075	2055	2040	2020	2082	2047	35	615	100	1270	5	1	34606264	709	205.00	1.68	12	0.02	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.67	N	242040	100	34 억	417065	N	N	122	N	N
66	20231218	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	30	2	1.48	245229155	119236	46.53	2035	2070	2035	2635	1425	2030	2056.66	1.08	0	42652	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	713	206.00	1.69	12	0.34	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.51	N	242040	100	34 억	374418	N	N	122	N	N
67	20231218	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	20	2	0.99	219717595	106850	41.69	2035	2070	2035	2635	1425	2030	2056.32	1.08	0	41241	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	709	205.00	1.68	12	0.31	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
68	20231218	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	30	2	1.48	178936120	86995	33.95	2035	2070	2035	2635	1425	2030	2056.86	1.08	0	32191	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	713	206.00	1.69	12	0.25	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
69	20231218	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	30	2	1.48	168661915	82000	32.00	2035	2070	2035	2635	1425	2030	2056.85	1.08	0	32654	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	713	206.00	1.69	12	0.24	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
70	20231218	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	30	2	1.48	158013740	76824	29.98	2035	2070	2035	2635	1425	2030	2056.83	1.08	0	32953	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	713	206.00	1.69	12	0.22	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
71	20231218	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	35	2	1.72	129808735	63143	24.64	2035	2065	2035	2635	1425	2030	2055.79	1.08	0	32718	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	715	206.50	1.70	12	0.18	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
72	20231218	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	25	2	1.23	89650235	43668	17.04	2035	2065	2035	2635	1425	2030	2053.00	1.08	0	23256	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	711	205.50	1.69	12	0.13	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
73	20231218	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	20	2	0.99	15956440	7801	3.04	2035	2050	2035	2635	1425	2030	2045.44	1.08	0	1604	2100	2065	2045	2010	1990	2055	2000	35	605	100	1250	5	1	34606264	709	205.00	1.68	12	0.02	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.51	N	242040	100	34 억	374418	N	N	0	N	N
74	20231215	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-35	5	-1.69	510865290	249796	112.40	2060	2080	2025	2680	1450	2065	2045.15	1.09	0	-18214	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	703	203.00	1.67	12	0.72	10.00	1218.00	4015	20230208	-49.44	1884	20231031	7.75	4015	-49.44	20230208	1884	7.75	20231031	4015	-49.44	20230208	1884	7.75	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
75	20231215	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-15	5	-0.73	485828745	237468	106.86	2060	2080	2025	2680	1450	2065	2045.87	1.09	0	-18662	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	709	205.00	1.68	12	0.69	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
76	20231215	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-35	5	-1.69	426761010	208387	93.77	2060	2080	2025	2680	1450	2065	2047.93	1.09	0	-20871	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	703	203.00	1.67	12	0.60	10.00	1218.00	4015	20230208	-49.44	1884	20231031	7.75	4015	-49.44	20230208	1884	7.75	20231031	4015	-49.44	20230208	1884	7.75	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
77	20231215	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-15	5	-0.73	341339460	166348	74.85	2060	2080	2025	2680	1450	2065	2051.96	1.09	0	-18170	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	709	205.00	1.68	12	0.48	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
78	20231215	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-25	5	-1.21	258475060	125617	56.53	2060	2080	2040	2680	1450	2065	2057.64	1.09	0	-5977	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	706	204.00	1.67	12	0.36	10.00	1218.00	4015	20230208	-49.19	1884	20231031	8.28	4015	-49.19	20230208	1884	8.28	20231031	4015	-49.19	20230208	1884	8.28	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
79	20231215	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-10	5	-0.48	156943985	76094	34.24	2060	2080	2055	2680	1450	2065	2062.50	1.09	0	10075	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	711	205.50	1.69	12	0.22	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
80	20231215	100948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	5	2	0.24	105010910	50862	22.89	2060	2080	2060	2680	1450	2065	2064.62	1.09	0	14217	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	716	207.00	1.70	12	0.15	10.00	1218.00	4015	20230208	-48.44	1884	20231031	9.87	4015	-48.44	20230208	1884	9.87	20231031	4015	-48.44	20230208	1884	9.87	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
81	20231215	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	17178120	8312	3.74	2060	2080	2060	2680	1450	2065	2066.67	1.09	0	3605	2148	2106	2083	2041	2018	2095	2030	35	615	100	1280	5	1	34606264	715	206.50	1.70	12	0.02	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.49	N	242040	100	34 억	378669	N	N	116	N	N
82	20231214	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-20	5	-0.96	459530465	220542	170.23	2095	2125	2060	2710	1460	2085	2083.93	1.17	0	-26676	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	715	206.50	1.70	12	0.64	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.48	N	242040	100	34 억	405324	N	N	116	N	N
83	20231214	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-20	5	-0.96	409814370	196482	151.66	2095	2125	2060	2710	1460	2085	2085.76	1.17	0	-27478	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	715	206.50	1.70	12	0.57	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
84	20231214	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	0	3	0.00	368413310	176499	136.23	2095	2125	2060	2710	1460	2085	2087.34	1.17	0	-25903	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	722	208.50	1.71	12	0.51	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
85	20231214	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-10	5	-0.48	327329645	156685	120.94	2095	2125	2060	2710	1460	2085	2089.09	1.17	0	-21328	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	718	207.50	1.70	12	0.45	10.00	1218.00	4015	20230208	-48.32	1884	20231031	10.14	4015	-48.32	20230208	1884	10.14	20231031	4015	-48.32	20230208	1884	10.14	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
86	20231214	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-20	5	-0.96	277113065	132383	102.18	2095	2125	2065	2710	1460	2085	2093.27	1.17	0	-16442	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	715	206.50	1.70	12	0.38	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
87	20231214	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-10	5	-0.48	215642075	102682	79.26	2095	2125	2065	2710	1460	2085	2100.10	1.17	0	7421	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	718	207.50	1.70	12	0.30	10.00	1218.00	4015	20230208	-48.32	1884	20231031	10.14	4015	-48.32	20230208	1884	10.14	20231031	4015	-48.32	20230208	1884	10.14	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
88	20231214	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	10	2	0.48	147941870	70129	54.13	2095	2125	2095	2710	1460	2085	2109.57	1.17	0	12707	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	725	209.50	1.72	12	0.20	10.00	1218.00	4015	20230208	-47.82	1884	20231031	11.20	4015	-47.82	20230208	1884	11.20	20231031	4015	-47.82	20230208	1884	11.20	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
89	20231214	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	30	2	1.44	14362015	6821	5.26	2095	2120	2095	2710	1460	2085	2105.56	1.17	0	1693	2175	2130	2105	2060	2035	2117	2047	35	625	100	1290	5	1	34606264	732	211.50	1.74	12	0.02	10.00	1218.00	4015	20230208	-47.32	1884	20231031	12.26	4015	-47.32	20230208	1884	12.26	20231031	4015	-47.32	20230208	1884	12.26	20231031	5.48	N	242040	100	34 억	405324	N	N	399	N	N
90	20231213	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-25	5	-1.18	270703050	129040	85.82	2095	2150	2080	2740	1480	2110	2097.82	1.31	0	-47199	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	722	208.50	1.71	12	0.37	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.56	N	242040	100	34 억	452817	N	N	399	N	N
91	20231213	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-30	5	-1.42	263117550	125402	83.40	2095	2150	2080	2740	1480	2110	2098.19	1.31	0	-46248	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	720	208.00	1.71	12	0.36	10.00	1218.00	4015	20230208	-48.19	1884	20231031	10.40	4015	-48.19	20230208	1884	10.40	20231031	4015	-48.19	20230208	1884	10.40	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
92	20231213	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-10	5	-0.47	203964090	97029	64.53	2095	2150	2085	2740	1480	2110	2102.09	1.31	0	-29325	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	727	210.00	1.72	12	0.28	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
93	20231213	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-15	5	-0.71	190962105	90814	60.39	2095	2150	2085	2740	1480	2110	2102.78	1.31	0	-29409	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	725	209.50	1.72	12	0.26	10.00	1218.00	4015	20230208	-47.82	1884	20231031	11.20	4015	-47.82	20230208	1884	11.20	20231031	4015	-47.82	20230208	1884	11.20	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
94	20231213	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-15	5	-0.71	176175580	83768	55.71	2095	2150	2085	2740	1480	2110	2103.14	1.31	0	-27092	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	725	209.50	1.72	12	0.24	10.00	1218.00	4015	20230208	-47.82	1884	20231031	11.20	4015	-47.82	20230208	1884	11.20	20231031	4015	-47.82	20230208	1884	11.20	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
95	20231213	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-20	5	-0.95	143751570	68281	45.41	2095	2150	2085	2740	1480	2110	2105.29	1.31	0	-26238	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	723	209.00	1.72	12	0.20	10.00	1218.00	4015	20230208	-47.95	1884	20231031	10.93	4015	-47.95	20230208	1884	10.93	20231031	4015	-47.95	20230208	1884	10.93	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
96	20231213	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-15	5	-0.71	114991450	54512	36.25	2095	2150	2090	2740	1480	2110	2109.47	1.31	0	-24328	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	725	209.50	1.72	12	0.16	10.00	1218.00	4015	20230208	-47.82	1884	20231031	11.20	4015	-47.82	20230208	1884	11.20	20231031	4015	-47.82	20230208	1884	11.20	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
97	20231213	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	15	2	0.71	36018560	16981	11.29	2095	2150	2095	2740	1480	2110	2121.11	1.31	0	-466	2140	2125	2105	2090	2070	2132	2097	35	630	100	1300	5	1	34606264	735	212.50	1.74	12	0.05	10.00	1218.00	4015	20230208	-47.07	1884	20231031	12.79	4015	-47.07	20230208	1884	12.79	20231031	4015	-47.07	20230208	1884	12.79	20231031	5.56	N	242040	100	34 억	452817	N	N	298	N	N
98	20231212	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	0	3	0.00	313611200	149372	77.65	2090	2120	2085	2740	1480	2110	2099.53	1.19	0	42017	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	730	211.00	1.73	12	0.43	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.62	N	242040	100	34 억	410737	N	N	298	N	N
99	20231212	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	0	3	0.00	292004235	139132	72.33	2090	2120	2085	2740	1480	2110	2098.76	1.19	0	41494	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	730	211.00	1.73	12	0.40	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
100	20231212	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	0	3	0.00	271671245	129471	67.30	2090	2120	2085	2740	1480	2110	2098.32	1.19	0	40533	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	730	211.00	1.73	12	0.37	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
101	20231212	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-5	5	-0.24	255138180	121647	63.24	2090	2120	2085	2740	1480	2110	2097.37	1.19	0	37101	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	728	210.50	1.73	12	0.35	10.00	1218.00	4015	20230208	-47.57	1884	20231031	11.73	4015	-47.57	20230208	1884	11.73	20231031	4015	-47.57	20230208	1884	11.73	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
102	20231212	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	5	2	0.24	225301595	107531	55.90	2090	2115	2085	2740	1480	2110	2095.22	1.19	0	33438	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	732	211.50	1.74	12	0.31	10.00	1218.00	4015	20230208	-47.32	1884	20231031	12.26	4015	-47.32	20230208	1884	12.26	20231031	4015	-47.32	20230208	1884	12.26	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
103	20231212	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-10	5	-0.47	209824250	100174	52.07	2090	2115	2085	2740	1480	2110	2094.60	1.19	0	31589	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	727	210.00	1.72	12	0.29	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
104	20231212	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-5	5	-0.24	90502185	43105	22.41	2090	2115	2085	2740	1480	2110	2099.58	1.19	0	6947	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	728	210.50	1.73	12	0.12	10.00	1218.00	4015	20230208	-47.57	1884	20231031	11.73	4015	-47.57	20230208	1884	11.73	20231031	4015	-47.57	20230208	1884	11.73	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
105	20231212	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-10	5	-0.47	42534630	20335	10.57	2090	2110	2085	2740	1480	2110	2091.70	1.19	0	6477	2183	2146	2113	2076	2043	2165	2095	35	630	100	1300	5	1	34606264	727	210.00	1.72	12	0.06	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.62	N	242040	100	34 억	410737	N	N	522	N	N
106	20231211	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	0	3	0.00	399485840	188240	100.04	2080	2150	2080	2740	1480	2110	2122.22	0.80	-70707	62339	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	730	211.00	1.73	12	0.54	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.66	N	242040	100	34 억	277691	N	N	522	N	N
107	20231211	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	0	3	0.00	384922185	181334	96.37	2080	2150	2080	2740	1480	2110	2122.73	0.80	-70707	62451	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	730	211.00	1.73	12	0.52	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
108	20231211	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	5	2	0.24	359384970	169234	89.94	2080	2150	2080	2740	1480	2110	2123.60	0.80	-70707	57059	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	732	211.50	1.74	12	0.49	10.00	1218.00	4015	20230208	-47.32	1884	20231031	12.26	4015	-47.32	20230208	1884	12.26	20231031	4015	-47.32	20230208	1884	12.26	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
109	20231211	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	20	2	0.95	335118425	157781	83.85	2080	2150	2080	2740	1480	2110	2123.95	0.80	-70707	57474	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	737	213.00	1.75	12	0.46	10.00	1218.00	4015	20230208	-46.95	1884	20231031	13.06	4015	-46.95	20230208	1884	13.06	20231031	4015	-46.95	20230208	1884	13.06	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
110	20231211	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	30	2	1.42	301963175	142170	75.55	2080	2150	2080	2740	1480	2110	2123.96	0.80	-70707	61729	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	741	214.00	1.76	12	0.41	10.00	1218.00	4015	20230208	-46.70	1884	20231031	13.59	4015	-46.70	20230208	1884	13.59	20231031	4015	-46.70	20230208	1884	13.59	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
111	20231211	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	25	2	1.18	277121760	130542	69.37	2080	2150	2080	2740	1480	2110	2122.86	0.80	-70707	64734	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	739	213.50	1.75	12	0.38	10.00	1218.00	4015	20230208	-46.82	1884	20231031	13.32	4015	-46.82	20230208	1884	13.32	20231031	4015	-46.82	20230208	1884	13.32	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
112	20231211	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	25	2	1.18	209666025	99024	52.63	2080	2140	2080	2740	1480	2110	2117.33	0.80	-70707	58642	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	739	213.50	1.75	12	0.29	10.00	1218.00	4015	20230208	-46.82	1884	20231031	13.32	4015	-46.82	20230208	1884	13.32	20231031	4015	-46.82	20230208	1884	13.32	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
113	20231211	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	5	2	0.24	99464270	47224	25.10	2080	2135	2080	2740	1480	2110	2106.22	0.80	-70707	33115	2170	2140	2095	2065	2020	2155	2080	35	630	100	1300	5	1	34606264	732	211.50	1.74	12	0.14	10.00	1218.00	4015	20230208	-47.32	1884	20231031	12.26	4015	-47.32	20230208	1884	12.26	20231031	4015	-47.32	20230208	1884	12.26	20231031	5.66	N	242040	100	34 억	277691	N	N	397	N	N
114	20231208	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	60	2	2.93	389033505	185211	142.89	2050	2125	2050	2665	1435	2050	2100.49	0.80	0	70707	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	730	211.00	1.73	12	0.54	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.69	N	242040	100	34 억	277691	N	N	397	N	N
115	20231208	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	60	2	2.93	381701720	181731	140.21	2050	2125	2050	2665	1435	2050	2100.37	0.80	0	69262	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	730	211.00	1.73	12	0.53	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
116	20231208	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	60	2	2.93	302553700	144077	111.16	2050	2125	2050	2665	1435	2050	2099.95	0.80	0	43041	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	730	211.00	1.73	12	0.42	10.00	1218.00	4015	20230208	-47.45	1884	20231031	12.00	4015	-47.45	20230208	1884	12.00	20231031	4015	-47.45	20230208	1884	12.00	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
117	20231208	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	45	2	2.20	212048495	101006	77.93	2050	2125	2050	2665	1435	2050	2099.37	0.80	0	17011	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	725	209.50	1.72	12	0.29	10.00	1218.00	4015	20230208	-47.82	1884	20231031	11.20	4015	-47.82	20230208	1884	11.20	20231031	4015	-47.82	20230208	1884	11.20	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
118	20231208	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	50	2	2.44	197571175	94098	72.60	2050	2125	2050	2665	1435	2050	2099.64	0.80	0	16757	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	727	210.00	1.72	12	0.27	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
119	20231208	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	35	2	1.71	182873895	87078	67.18	2050	2125	2050	2665	1435	2050	2100.12	0.80	0	14211	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	722	208.50	1.71	12	0.25	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
120	20231208	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	50	2	2.44	145199405	69125	53.33	2050	2125	2050	2665	1435	2050	2100.54	0.80	0	4792	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	727	210.00	1.72	12	0.20	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
121	20231208	090858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	5	2	0.24	9621480	4681	3.61	2050	2065	2050	2665	1435	2050	2055.44	0.80	0	784	2113	2081	2063	2031	2013	2072	2022	35	615	100	1270	5	1	34606264	711	205.50	1.69	12	0.01	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.69	N	242040	100	34 억	277691	N	N	37	N	N
122	20231207	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-40	5	-1.91	260816975	126693	111.63	2070	2095	2045	2715	1465	2090	2058.65	0.83	0	-10039	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	709	205.00	1.68	12	0.37	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.65	N	242040	100	34 억	286264	N	N	37	N	N
123	20231207	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-40	5	-1.91	240596900	116821	102.93	2070	2095	2045	2715	1465	2090	2059.53	0.83	0	-8046	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	709	205.00	1.68	12	0.34	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
124	20231207	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-35	5	-1.67	192189940	93241	82.15	2070	2095	2045	2715	1465	2090	2061.22	0.83	0	-6270	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	711	205.50	1.69	12	0.27	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
125	20231207	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-35	5	-1.67	174448020	84619	74.56	2070	2095	2045	2715	1465	2090	2061.57	0.83	0	-3181	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	711	205.50	1.69	12	0.24	10.00	1218.00	4015	20230208	-48.82	1884	20231031	9.08	4015	-48.82	20230208	1884	9.08	20231031	4015	-48.82	20230208	1884	9.08	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
126	20231207	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-40	5	-1.91	154737940	75028	66.11	2070	2095	2045	2715	1465	2090	2062.40	0.83	0	-789	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	709	205.00	1.68	12	0.22	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
127	20231207	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-30	5	-1.44	123576500	59815	52.70	2070	2095	2045	2715	1465	2090	2065.98	0.83	0	-904	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	713	206.00	1.69	12	0.17	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
128	20231207	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-25	5	-1.20	89419010	43170	38.04	2070	2095	2050	2715	1465	2090	2071.32	0.83	0	-1823	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	715	206.50	1.70	12	0.12	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
129	20231207	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	0	3	0.00	12150545	5849	5.15	2070	2095	2070	2715	1465	2090	2077.37	0.83	0	2290	2153	2121	2078	2046	2003	2137	2062	35	625	100	1290	5	1	34606264	723	209.00	1.72	12	0.02	10.00	1218.00	4015	20230208	-47.95	1884	20231031	10.93	4015	-47.95	20230208	1884	10.93	20231031	4015	-47.95	20230208	1884	10.93	20231031	5.65	N	242040	100	34 억	286264	N	N	22	N	N
130	20231206	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	40	2	1.95	230138565	110915	37.22	2050	2110	2035	2665	1435	2050	2074.91	0.79	0	12686	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	723	209.00	1.72	12	0.32	10.00	1218.00	4015	20230208	-47.95	1884	20231031	10.93	4015	-47.95	20230208	1884	10.93	20231031	4015	-47.95	20230208	1884	10.93	20231031	5.71	N	242040	100	34 억	273599	N	N	22	N	N
131	20231206	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	50	2	2.44	213801395	103106	34.60	2050	2110	2035	2665	1435	2050	2073.65	0.79	0	14151	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	727	210.00	1.72	12	0.30	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
132	20231206	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	35	2	1.71	157723810	76261	25.59	2050	2110	2035	2665	1435	2050	2068.26	0.79	0	7784	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	722	208.50	1.71	12	0.22	10.00	1218.00	4015	20230208	-48.07	1884	20231031	10.67	4015	-48.07	20230208	1884	10.67	20231031	4015	-48.07	20230208	1884	10.67	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
133	20231206	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	25	2	1.22	96808695	47079	15.80	2050	2075	2035	2665	1435	2050	2056.33	0.79	0	6708	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	718	207.50	1.70	12	0.14	10.00	1218.00	4015	20230208	-48.32	1884	20231031	10.14	4015	-48.32	20230208	1884	10.14	20231031	4015	-48.32	20230208	1884	10.14	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
134	20231206	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	15	2	0.73	92590550	45040	15.11	2050	2075	2035	2665	1435	2050	2055.77	0.79	0	7323	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	715	206.50	1.70	12	0.13	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
135	20231206	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	15	2	0.73	81181200	39524	13.26	2050	2075	2035	2665	1435	2050	2053.99	0.79	0	4015	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	715	206.50	1.70	12	0.11	10.00	1218.00	4015	20230208	-48.57	1884	20231031	9.61	4015	-48.57	20230208	1884	9.61	20231031	4015	-48.57	20230208	1884	9.61	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
136	20231206	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	0	3	0.00	54855445	26730	8.97	2050	2075	2035	2665	1435	2050	2052.22	0.79	0	-1176	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	709	205.00	1.68	12	0.08	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
137	20231206	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	0	3	0.00	29755380	14503	4.87	2050	2075	2035	2665	1435	2050	2051.69	0.79	0	1411	2163	2106	2073	2016	1983	2090	2000	35	615	100	1270	5	1	34606264	709	205.00	1.68	12	0.04	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.71	N	242040	100	34 억	273599	N	N	463	N	N
138	20231205	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-70	5	-3.30	615751785	296181	139.99	2100	2130	2040	2755	1485	2120	2079.06	1.13	0	-116564	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	709	205.00	1.68	12	0.86	10.00	1218.00	4015	20230208	-48.94	1884	20231031	8.81	4015	-48.94	20230208	1884	8.81	20231031	4015	-48.94	20230208	1884	8.81	20231031	5.67	N	242040	100	34 억	391039	N	N	463	N	N
139	20231205	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-60	5	-2.83	567193595	272450	128.77	2100	2130	2040	2755	1485	2120	2081.83	1.13	0	-116164	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	713	206.00	1.69	12	0.79	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
140	20231205	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-60	5	-2.83	426937825	204137	96.48	2100	2130	2055	2755	1485	2120	2091.43	1.13	0	-102677	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	713	206.00	1.69	12	0.59	10.00	1218.00	4015	20230208	-48.69	1884	20231031	9.34	4015	-48.69	20230208	1884	9.34	20231031	4015	-48.69	20230208	1884	9.34	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
141	20231205	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-40	5	-1.89	289736825	137842	65.15	2100	2130	2070	2755	1485	2120	2101.95	1.13	0	-61339	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	720	208.00	1.71	12	0.40	10.00	1218.00	4015	20230208	-48.19	1884	20231031	10.40	4015	-48.19	20230208	1884	10.40	20231031	4015	-48.19	20230208	1884	10.40	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
142	20231205	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-15	5	-0.71	193805675	91908	43.44	2100	2130	2090	2755	1485	2120	2108.69	1.13	0	-34532	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	728	210.50	1.73	12	0.27	10.00	1218.00	4015	20230208	-47.57	1884	20231031	11.73	4015	-47.57	20230208	1884	11.73	20231031	4015	-47.57	20230208	1884	11.73	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
143	20231205	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-5	5	-0.24	108311190	51235	24.22	2100	2130	2100	2755	1485	2120	2114.01	1.13	0	-3802	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	732	211.50	1.74	12	0.15	10.00	1218.00	4015	20230208	-47.32	1884	20231031	12.26	4015	-47.32	20230208	1884	12.26	20231031	4015	-47.32	20230208	1884	12.26	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
144	20231205	100852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	5	2	0.24	61571385	29153	13.78	2100	2130	2100	2755	1485	2120	2112.01	1.13	0	-1969	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	735	212.50	1.74	12	0.08	10.00	1218.00	4015	20230208	-47.07	1884	20231031	12.79	4015	-47.07	20230208	1884	12.79	20231031	4015	-47.07	20230208	1884	12.79	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
145	20231205	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-20	5	-0.94	19137315	9102	4.30	2100	2115	2100	2755	1485	2120	2102.54	1.13	0	1667	2166	2142	2121	2097	2076	2132	2087	35	635	100	1310	5	1	34606264	727	210.00	1.72	12	0.03	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.67	N	242040	100	34 억	391039	N	N	62	N	N
146	20231204	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-15	5	-0.70	446773570	210752	125.40	2125	2145	2100	2775	1495	2135	2119.90	1.03	0	34815	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	734	212.00	1.74	12	0.61	10.00	1218.00	4015	20230208	-47.20	1884	20231031	12.53	4015	-47.20	20230208	1884	12.53	20231031	4015	-47.20	20230208	1884	12.53	20231031	5.67	N	242040	100	34 억	355632	N	N	62	N	N
147	20231204	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	0	3	0.00	414702730	195656	116.42	2125	2145	2100	2775	1495	2135	2119.55	1.03	0	31070	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	739	213.50	1.75	12	0.57	10.00	1218.00	4015	20230208	-46.82	1884	20231031	13.32	4015	-46.82	20230208	1884	13.32	20231031	4015	-46.82	20230208	1884	13.32	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
148	20231204	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-5	5	-0.23	383756240	181115	107.76	2125	2145	2100	2775	1495	2135	2118.85	1.03	0	30740	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	737	213.00	1.75	12	0.52	10.00	1218.00	4015	20230208	-46.95	1884	20231031	13.06	4015	-46.95	20230208	1884	13.06	20231031	4015	-46.95	20230208	1884	13.06	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
149	20231204	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	0	3	0.00	355689315	167941	99.93	2125	2145	2100	2775	1495	2135	2117.94	1.03	0	27075	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	739	213.50	1.75	12	0.49	10.00	1218.00	4015	20230208	-46.82	1884	20231031	13.32	4015	-46.82	20230208	1884	13.32	20231031	4015	-46.82	20230208	1884	13.32	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
150	20231204	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-5	5	-0.23	302729335	143051	85.12	2125	2135	2100	2775	1495	2135	2116.23	1.03	0	21391	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	737	213.00	1.75	12	0.41	10.00	1218.00	4015	20230208	-46.95	1884	20231031	13.06	4015	-46.95	20230208	1884	13.06	20231031	4015	-46.95	20230208	1884	13.06	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
151	20231204	110844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-20	5	-0.94	270522705	127889	76.09	2125	2135	2100	2775	1495	2135	2115.29	1.03	0	14965	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	732	211.50	1.74	12	0.37	10.00	1218.00	4015	20230208	-47.32	1884	20231031	12.26	4015	-47.32	20230208	1884	12.26	20231031	4015	-47.32	20230208	1884	12.26	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
152	20231204	100842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-10	5	-0.47	216467130	102420	60.94	2125	2135	2100	2775	1495	2135	2113.52	1.03	0	16447	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	735	212.50	1.74	12	0.30	10.00	1218.00	4015	20230208	-47.07	1884	20231031	12.79	4015	-47.07	20230208	1884	12.79	20231031	4015	-47.07	20230208	1884	12.79	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
153	20231204	090842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-35	5	-1.64	69099705	32703	19.46	2125	2130	2100	2775	1495	2135	2112.95	1.03	0	-13770	2185	2160	2140	2115	2095	2150	2105	35	640	100	1320	5	1	34606264	727	210.00	1.72	12	0.09	10.00	1218.00	4015	20230208	-47.70	1884	20231031	11.46	4015	-47.70	20230208	1884	11.46	20231031	4015	-47.70	20230208	1884	11.46	20231031	5.67	N	242040	100	34 억	355632	N	N	487	N	N
154	20231201	160842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-25	5	-1.16	332542475	155590	75.62	2165	2165	2120	2805	1515	2160	2137.30	1.20	0	-57866	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	739	213.50	1.75	12	0.45	10.00	1218.00	4015	20230208	-46.82	1884	20231031	13.32	4015	-46.82	20230208	1884	13.32	20231031	4015	-46.82	20230208	1884	13.32	20231031	5.68	N	242040	100	34 억	413666	N	N	487	N	N
155	20231201	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-35	5	-1.62	263137800	122949	59.76	2165	2165	2120	2805	1515	2160	2140.22	1.20	0	-48890	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	735	212.50	1.74	12	0.36	10.00	1218.00	4015	20230208	-47.07	1884	20231031	12.79	4015	-47.07	20230208	1884	12.79	20231031	4015	-47.07	20230208	1884	12.79	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N
156	20231201	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-30	5	-1.39	190248235	88691	43.11	2165	2165	2125	2805	1515	2160	2145.07	1.20	0	-33220	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	737	213.00	1.75	12	0.26	10.00	1218.00	4015	20230208	-46.95	1884	20231031	13.06	4015	-46.95	20230208	1884	13.06	20231031	4015	-46.95	20230208	1884	13.06	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N
157	20231201	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-20	5	-0.93	144436795	67230	32.68	2165	2165	2135	2805	1515	2160	2148.40	1.20	0	-16883	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	741	214.00	1.76	12	0.19	10.00	1218.00	4015	20230208	-46.70	1884	20231031	13.59	4015	-46.70	20230208	1884	13.59	20231031	4015	-46.70	20230208	1884	13.59	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N
158	20231201	120847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-10	5	-0.46	116431410	54141	26.32	2165	2165	2140	2805	1515	2160	2150.52	1.20	0	-7061	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	744	215.00	1.77	12	0.16	10.00	1218.00	4015	20230208	-46.45	1884	20231031	14.12	4015	-46.45	20230208	1884	14.12	20231031	4015	-46.45	20230208	1884	14.12	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N
159	20231201	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-10	5	-0.46	95891975	44589	21.67	2165	2165	2140	2805	1515	2160	2150.57	1.20	0	-4914	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	744	215.00	1.77	12	0.13	10.00	1218.00	4015	20230208	-46.45	1884	20231031	14.12	4015	-46.45	20230208	1884	14.12	20231031	4015	-46.45	20230208	1884	14.12	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N
160	20231201	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-10	5	-0.46	76566585	35603	17.30	2165	2165	2140	2805	1515	2160	2150.57	1.20	0	-4191	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	744	215.00	1.77	12	0.10	10.00	1218.00	4015	20230208	-46.45	1884	20231031	14.12	4015	-46.45	20230208	1884	14.12	20231031	4015	-46.45	20230208	1884	14.12	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N
161	20231201	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	0	3	0.00	26670000	12367	6.01	2165	2165	2150	2805	1515	2160	2156.55	1.20	0	-1798	2200	2180	2155	2135	2110	2190	2145	35	645	100	1330	5	1	34606264	747	216.00	1.77	12	0.04	10.00	1218.00	4015	20230208	-46.20	1884	20231031	14.65	4015	-46.20	20230208	1884	14.65	20231031	4015	-46.20	20230208	1884	14.65	20231031	5.68	N	242040	100	34 억	413666	N	N	231	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History