KissMeData/072870/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
3	20231229	150702	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
4	20231229	140703	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
5	20231229	130702	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
6	20231229	120704	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
7	20231229	110635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
8	20231229	100640	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
9	20231229	090641	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	343090800	31524	53.53	11010	11010	10850	14310	7710	11010	10883.42	25.38	-10742	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3026047	N	N	N	N
10	20231228	160634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	340575210	31293	53.14	11010	11010	10850	14310	7710	11010	10883.42	25.47	0	-11069	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
11	20231228	150640	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10900	-110	5	-1.00	335564320	30833	52.36	11010	11010	10850	14310	7710	11010	10883.28	25.47	0	-11048	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1299	6.82	0.41	12	0.26	1599.00	26827.00	12080	20230309	-9.77	9830	20230726	10.89	12080	-9.77	20230309	9830	10.89	20230726	12080	-9.77	20230309	9830	10.89	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
12	20231228	140633	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10870	-140	5	-1.27	305834970	28105	47.73	11010	11010	10850	14310	7710	11010	10881.87	25.47	0	-9838	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1296	6.80	0.41	12	0.24	1599.00	26827.00	12080	20230309	-10.02	9830	20230726	10.58	12080	-10.02	20230309	9830	10.58	20230726	12080	-10.02	20230309	9830	10.58	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
13	20231228	130633	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10860	-150	5	-1.36	281604350	25875	43.94	11010	11010	10850	14310	7710	11010	10883.26	25.47	0	-9073	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1295	6.79	0.40	12	0.22	1599.00	26827.00	12080	20230309	-10.10	9830	20230726	10.48	12080	-10.10	20230309	9830	10.48	20230726	12080	-10.10	20230309	9830	10.48	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
14	20231228	120636	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10880	-130	5	-1.18	183533860	16846	28.61	11010	11010	10850	14310	7710	11010	10894.80	25.47	0	-7221	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1297	6.80	0.41	12	0.14	1599.00	26827.00	12080	20230309	-9.93	9830	20230726	10.68	12080	-9.93	20230309	9830	10.68	20230726	12080	-9.93	20230309	9830	10.68	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
15	20231228	110636	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10890	-120	5	-1.09	162037250	14870	25.25	11010	11010	10850	14310	7710	11010	10896.92	25.47	0	-5756	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1298	6.81	0.41	12	0.12	1599.00	26827.00	12080	20230309	-9.85	9830	20230726	10.78	12080	-9.85	20230309	9830	10.78	20230726	12080	-9.85	20230309	9830	10.78	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
16	20231228	100633	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10880	-130	5	-1.18	116460160	10680	18.14	11010	11010	10850	14310	7710	11010	10904.51	25.47	0	-3681	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1297	6.80	0.41	12	0.09	1599.00	26827.00	12080	20230309	-9.93	9830	20230726	10.68	12080	-9.93	20230309	9830	10.68	20230726	12080	-9.93	20230309	9830	10.68	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
17	20231228	090634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	10940	-70	5	-0.64	39880660	3655	6.21	11010	11010	10850	14310	7710	11010	10911.26	25.47	0	-1995	11290	11150	11030	10890	10770	11220	10960	60	3300	500	7920	10	1	11920959	1304	6.84	0.41	12	0.03	1599.00	26827.00	12080	20230309	-9.44	9830	20230726	11.29	12080	-9.44	20230309	9830	11.29	20230726	12080	-9.44	20230309	9830	11.29	20230726	0.14	N	072870	500	59 억	3036789	N	N	N	N
18	20231227	160629	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11010	-740	5	-6.30	646977760	58796	57.72	10990	11170	10910	15270	8230	11750	11003.76	25.63	0	-18703	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1312	6.89	0.41	12	0.49	1599.00	26827.00	12080	20230309	-8.86	9830	20230726	12.00	12080	-8.86	20230309	9830	12.00	20230726	12080	-8.86	20230309	9830	12.00	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
19	20231227	150637	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11040	-710	5	-6.04	618864470	56247	55.22	10990	11170	10910	15270	8230	11750	11002.62	25.63	0	-18675	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1316	6.90	0.41	12	0.47	1599.00	26827.00	12080	20230309	-8.61	9830	20230726	12.31	12080	-8.61	20230309	9830	12.31	20230726	12080	-8.61	20230309	9830	12.31	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
20	20231227	140635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11060	-690	5	-5.87	585255270	53194	52.22	10990	11170	10910	15270	8230	11750	11002.28	25.63	0	-16476	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1318	6.92	0.41	12	0.45	1599.00	26827.00	12080	20230309	-8.44	9830	20230726	12.51	12080	-8.44	20230309	9830	12.51	20230726	12080	-8.44	20230309	9830	12.51	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
21	20231227	130630	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11000	-750	5	-6.38	542198110	49285	48.38	10990	11170	10910	15270	8230	11750	11001.28	25.63	0	-14926	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1311	6.88	0.41	12	0.41	1599.00	26827.00	12080	20230309	-8.94	9830	20230726	11.90	12080	-8.94	20230309	9830	11.90	20230726	12080	-8.94	20230309	9830	11.90	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
22	20231227	120631	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11050	-700	5	-5.96	509008240	46270	45.42	10990	11170	10910	15270	8230	11750	11000.83	25.63	0	-13583	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1317	6.91	0.41	12	0.39	1599.00	26827.00	12080	20230309	-8.53	9830	20230726	12.41	12080	-8.53	20230309	9830	12.41	20230726	12080	-8.53	20230309	9830	12.41	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
23	20231227	110634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11080	-670	5	-5.70	476983490	43375	42.58	10990	11170	10910	15270	8230	11750	10996.74	25.63	0	-11882	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1321	6.93	0.41	12	0.36	1599.00	26827.00	12080	20230309	-8.28	9830	20230726	12.72	12080	-8.28	20230309	9830	12.72	20230726	12080	-8.28	20230309	9830	12.72	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
24	20231227	100635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11070	-680	5	-5.79	416268840	37893	37.20	10990	11170	10910	15270	8230	11750	10985.38	25.63	0	-10512	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1320	6.92	0.41	12	0.32	1599.00	26827.00	12080	20230309	-8.36	9830	20230726	12.61	12080	-8.36	20230309	9830	12.61	20230726	12080	-8.36	20230309	9830	12.61	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
25	20231227	090636	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11000	-750	5	-6.38	146397480	13292	13.05	10990	11170	10990	15270	8230	11750	11013.95	25.63	0	-877	11976	11862	11726	11612	11476	11920	11670	60	3520	500	8460	10	1	11920959	1311	6.88	0.41	12	0.11	1599.00	26827.00	12080	20230309	-8.94	9830	20230726	11.90	12080	-8.94	20230309	9830	11.90	20230726	12080	-8.94	20230309	9830	11.90	20230726	0.14	N	072870	500	59 억	3055924	N	N	N	N
26	20231226	160636	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11750	150	2	1.29	1195725420	101660	313.01	11610	11840	11590	15080	8120	11600	11762.03	25.59	0	5302	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1401	7.35	0.44	12	0.85	1599.00	26827.00	12080	20230309	-2.73	9830	20230726	19.53	12080	-2.73	20230309	9830	19.53	20230726	12080	-2.73	20230309	9830	19.53	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
27	20231226	150633	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11830	230	2	1.98	1060342710	90176	277.65	11610	11840	11590	15080	8120	11600	11758.59	25.59	0	5300	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1410	7.40	0.44	12	0.76	1599.00	26827.00	12080	20230309	-2.07	9830	20230726	20.35	12080	-2.07	20230309	9830	20.35	20230726	12080	-2.07	20230309	9830	20.35	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
28	20231226	140635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11760	160	2	1.38	891949920	75915	233.74	11610	11840	11590	15080	8120	11600	11749.32	25.59	0	5021	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1402	7.35	0.44	12	0.64	1599.00	26827.00	12080	20230309	-2.65	9830	20230726	19.63	12080	-2.65	20230309	9830	19.63	20230726	12080	-2.65	20230309	9830	19.63	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
29	20231226	130635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11770	170	2	1.47	811295040	69049	212.60	11610	11840	11590	15080	8120	11600	11749.56	25.59	0	6636	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1403	7.36	0.44	12	0.58	1599.00	26827.00	12080	20230309	-2.57	9830	20230726	19.74	12080	-2.57	20230309	9830	19.74	20230726	12080	-2.57	20230309	9830	19.74	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
30	20231226	120634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11780	180	2	1.55	704082680	59946	184.57	11610	11840	11590	15080	8120	11600	11745.28	25.59	0	6699	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1404	7.37	0.44	12	0.50	1599.00	26827.00	12080	20230309	-2.48	9830	20230726	19.84	12080	-2.48	20230309	9830	19.84	20230726	12080	-2.48	20230309	9830	19.84	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
31	20231226	110637	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11780	180	2	1.55	525027970	44769	137.84	11610	11780	11590	15080	8120	11600	11727.49	25.59	0	5335	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1404	7.37	0.44	12	0.38	1599.00	26827.00	12080	20230309	-2.48	9830	20230726	19.84	12080	-2.48	20230309	9830	19.84	20230726	12080	-2.48	20230309	9830	19.84	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
32	20231226	100634	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11740	140	2	1.21	275602000	23552	72.52	11610	11750	11590	15080	8120	11600	11701.85	25.59	0	3165	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1400	7.34	0.44	12	0.20	1599.00	26827.00	12080	20230309	-2.81	9830	20230726	19.43	12080	-2.81	20230309	9830	19.43	20230726	12080	-2.81	20230309	9830	19.43	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
33	20231226	090635	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11670	70	2	0.60	65523030	5631	17.34	11610	11700	11590	15080	8120	11600	11636.13	25.59	0	244	11706	11652	11566	11512	11426	11680	11540	60	3480	500	8350	10	1	11920959	1391	7.30	0.44	12	0.05	1599.00	26827.00	12080	20230309	-3.39	9830	20230726	18.72	12080	-3.39	20230309	9830	18.72	20230726	12080	-3.39	20230309	9830	18.72	20230726	0.14	N	072870	500	59 억	3050610	N	N	N	N
34	20231222	160626	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11600	50	2	0.43	374308830	32370	232.16	11540	11620	11480	15010	8090	11550	11563.45	25.46	-113	3829	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1383	7.25	0.43	12	0.27	1599.00	26827.00	12080	20230309	-3.97	9830	20230726	18.01	12080	-3.97	20230309	9830	18.01	20230726	12080	-3.97	20230309	9830	18.01	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
35	20231222	150624	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11590	40	2	0.35	355874060	30779	220.75	11540	11620	11480	15010	8090	11550	11562.24	25.46	-113	3517	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1382	7.25	0.43	12	0.26	1599.00	26827.00	12080	20230309	-4.06	9830	20230726	17.90	12080	-4.06	20230309	9830	17.90	20230726	12080	-4.06	20230309	9830	17.90	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
36	20231222	140620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11570	20	2	0.17	240238760	20800	149.18	11540	11580	11480	15010	8090	11550	11549.94	25.46	-113	470	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1379	7.24	0.43	12	0.17	1599.00	26827.00	12080	20230309	-4.22	9830	20230726	17.70	12080	-4.22	20230309	9830	17.70	20230726	12080	-4.22	20230309	9830	17.70	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
37	20231222	130623	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11570	20	2	0.17	230013200	19916	142.84	11540	11580	11480	15010	8090	11550	11549.17	25.46	-113	464	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1379	7.24	0.43	12	0.17	1599.00	26827.00	12080	20230309	-4.22	9830	20230726	17.70	12080	-4.22	20230309	9830	17.70	20230726	12080	-4.22	20230309	9830	17.70	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
38	20231222	120621	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11560	10	2	0.09	193957080	16796	120.46	11540	11580	11480	15010	8090	11550	11547.81	25.46	-113	85	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1378	7.23	0.43	12	0.14	1599.00	26827.00	12080	20230309	-4.30	9830	20230726	17.60	12080	-4.30	20230309	9830	17.60	20230726	12080	-4.30	20230309	9830	17.60	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
39	20231222	110623	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11560	10	2	0.09	168914800	14629	104.92	11540	11580	11480	15010	8090	11550	11546.57	25.46	-113	-21	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1378	7.23	0.43	12	0.12	1599.00	26827.00	12080	20230309	-4.30	9830	20230726	17.60	12080	-4.30	20230309	9830	17.60	20230726	12080	-4.30	20230309	9830	17.60	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
40	20231222	100620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11560	10	2	0.09	124176340	10756	77.14	11540	11570	11480	15010	8090	11550	11544.84	25.46	-113	-29	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1378	7.23	0.43	12	0.09	1599.00	26827.00	12080	20230309	-4.30	9830	20230726	17.60	12080	-4.30	20230309	9830	17.60	20230726	12080	-4.30	20230309	9830	17.60	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
41	20231222	090621	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11510	-40	5	-0.35	13524650	1173	8.41	11540	11550	11510	15010	8090	11550	11529.97	25.46	-113	-282	11670	11610	11550	11490	11430	11640	11520	60	3460	500	8310	10	1	11920959	1372	7.20	0.43	12	0.01	1599.00	26827.00	12080	20230309	-4.72	9830	20230726	17.09	12080	-4.72	20230309	9830	17.09	20230726	12080	-4.72	20230309	9830	17.09	20230726	0.17	N	072870	500	59 억	3035157	N	N	N	N
42	20231221	160619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11550	30	2	0.26	160655790	13934	42.60	11520	11610	11490	14970	8070	11520	11529.77	25.47	0	-588	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1377	7.22	0.43	12	0.12	1599.00	26827.00	12080	20230309	-4.39	9830	20230726	17.50	12080	-4.39	20230309	9830	17.50	20230726	12080	-4.39	20230309	9830	17.50	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
43	20231221	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11530	10	2	0.09	155747850	13509	41.30	11520	11610	11490	14970	8070	11520	11529.19	25.47	0	-638	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1374	7.21	0.43	12	0.11	1599.00	26827.00	12080	20230309	-4.55	9830	20230726	17.29	12080	-4.55	20230309	9830	17.29	20230726	12080	-4.55	20230309	9830	17.29	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
44	20231221	140619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11510	-10	5	-0.09	139932200	12136	37.10	11520	11610	11490	14970	8070	11520	11530.34	25.47	0	-705	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1372	7.20	0.43	12	0.10	1599.00	26827.00	12080	20230309	-4.72	9830	20230726	17.09	12080	-4.72	20230309	9830	17.09	20230726	12080	-4.72	20230309	9830	17.09	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
45	20231221	130618	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11520	0	3	0.00	126618370	10979	33.56	11520	11610	11490	14970	8070	11520	11532.78	25.47	0	-711	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1373	7.20	0.43	12	0.09	1599.00	26827.00	12080	20230309	-4.64	9830	20230726	17.19	12080	-4.64	20230309	9830	17.19	20230726	12080	-4.64	20230309	9830	17.19	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
46	20231221	120621	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11510	-10	5	-0.09	119410960	10353	31.65	11520	11610	11490	14970	8070	11520	11533.95	25.47	0	-714	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1372	7.20	0.43	12	0.09	1599.00	26827.00	12080	20230309	-4.72	9830	20230726	17.09	12080	-4.72	20230309	9830	17.09	20230726	12080	-4.72	20230309	9830	17.09	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
47	20231221	110622	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11510	-10	5	-0.09	111418420	9660	29.53	11520	11610	11490	14970	8070	11520	11534.00	25.47	0	-720	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1372	7.20	0.43	12	0.08	1599.00	26827.00	12080	20230309	-4.72	9830	20230726	17.09	12080	-4.72	20230309	9830	17.09	20230726	12080	-4.72	20230309	9830	17.09	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
48	20231221	100618	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11550	30	2	0.26	100011130	8669	26.50	11520	11610	11490	14970	8070	11520	11536.64	25.47	0	-754	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1377	7.22	0.43	12	0.07	1599.00	26827.00	12080	20230309	-4.39	9830	20230726	17.50	12080	-4.39	20230309	9830	17.50	20230726	12080	-4.39	20230309	9830	17.50	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
49	20231221	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11610	90	2	0.78	12802060	1106	3.38	11520	11610	11520	14970	8070	11520	11575.10	25.47	0	98	11640	11580	11510	11450	11380	11610	11480	60	3450	500	8290	10	1	11920959	1384	7.26	0.43	12	0.01	1599.00	26827.00	12080	20230309	-3.89	9830	20230726	18.11	12080	-3.89	20230309	9830	18.11	20230726	12080	-3.89	20230309	9830	18.11	20230726	0.21	N	072870	500	59 억	3035850	N	N	N	N
50	20231220	160620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11520	70	2	0.61	375875810	32645	147.08	11440	11570	11440	14880	8020	11450	11514.04	25.44	0	3117	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1373	7.20	0.43	12	0.27	1599.00	26827.00	12080	20230309	-4.64	9830	20230726	17.19	12080	-4.64	20230309	9830	17.19	20230726	12080	-4.64	20230309	9830	17.19	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
51	20231220	150653	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11520	70	2	0.61	361176660	31369	141.33	11440	11570	11440	14880	8020	11450	11513.81	25.44	0	2894	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1373	7.20	0.43	12	0.26	1599.00	26827.00	12080	20230309	-4.64	9830	20230726	17.19	12080	-4.64	20230309	9830	17.19	20230726	12080	-4.64	20230309	9830	17.19	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
52	20231220	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11500	50	2	0.44	332906550	28912	130.26	11440	11570	11440	14880	8020	11450	11514.48	25.44	0	2891	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1371	7.19	0.43	12	0.24	1599.00	26827.00	12080	20230309	-4.80	9830	20230726	16.99	12080	-4.80	20230309	9830	16.99	20230726	12080	-4.80	20230309	9830	16.99	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
53	20231220	130656	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11500	50	2	0.44	300862940	26127	117.72	11440	11570	11440	14880	8020	11450	11515.40	25.44	0	3000	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1371	7.19	0.43	12	0.22	1599.00	26827.00	12080	20230309	-4.80	9830	20230726	16.99	12080	-4.80	20230309	9830	16.99	20230726	12080	-4.80	20230309	9830	16.99	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
54	20231220	120617	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11520	70	2	0.61	219299110	19049	85.83	11440	11570	11440	14880	8020	11450	11512.37	25.44	0	2811	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1373	7.20	0.43	12	0.16	1599.00	26827.00	12080	20230309	-4.64	9830	20230726	17.19	12080	-4.64	20230309	9830	17.19	20230726	12080	-4.64	20230309	9830	17.19	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
55	20231220	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11500	50	2	0.44	184831020	16057	72.35	11440	11570	11440	14880	8020	11450	11510.93	25.44	0	2337	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1371	7.19	0.43	12	0.13	1599.00	26827.00	12080	20230309	-4.80	9830	20230726	16.99	12080	-4.80	20230309	9830	16.99	20230726	12080	-4.80	20230309	9830	16.99	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
56	20231220	100620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11500	50	2	0.44	142066190	12336	55.58	11440	11570	11440	14880	8020	11450	11516.39	25.44	0	2458	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1371	7.19	0.43	12	0.10	1599.00	26827.00	12080	20230309	-4.80	9830	20230726	16.99	12080	-4.80	20230309	9830	16.99	20230726	12080	-4.80	20230309	9830	16.99	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
57	20231220	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11470	20	2	0.17	14497640	1264	5.69	11440	11500	11440	14880	8020	11450	11469.65	25.44	0	431	11610	11530	11470	11390	11330	11570	11430	60	3430	500	8240	10	1	11920959	1367	7.17	0.43	12	0.01	1599.00	26827.00	12080	20230309	-5.05	9830	20230726	16.68	12080	-5.05	20230309	9830	16.68	20230726	12080	-5.05	20230309	9830	16.68	20230726	0.21	N	072870	500	59 억	3032733	N	N	N	N
58	20231219	160619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11450	20	2	0.17	253974510	22194	137.65	11430	11550	11410	14850	8010	11430	11443.37	25.44	0	491	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1365	7.16	0.43	12	0.19	1599.00	26827.00	12080	20230309	-5.22	9830	20230726	16.48	12080	-5.22	20230309	9830	16.48	20230726	12080	-5.22	20230309	9830	16.48	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
59	20231219	150621	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11450	20	2	0.17	250644160	21903	135.84	11430	11550	11410	14850	8010	11430	11443.37	25.44	0	484	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1365	7.16	0.43	12	0.18	1599.00	26827.00	12080	20230309	-5.22	9830	20230726	16.48	12080	-5.22	20230309	9830	16.48	20230726	12080	-5.22	20230309	9830	16.48	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
60	20231219	140618	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11430	0	3	0.00	204212470	17841	110.65	11430	11550	11410	14850	8010	11430	11446.25	25.44	0	372	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1363	7.15	0.43	12	0.15	1599.00	26827.00	12080	20230309	-5.38	9830	20230726	16.28	12080	-5.38	20230309	9830	16.28	20230726	12080	-5.38	20230309	9830	16.28	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
61	20231219	130621	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11430	0	3	0.00	161824690	14131	87.64	11430	11550	11410	14850	8010	11430	11451.75	25.44	0	378	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1363	7.15	0.43	12	0.12	1599.00	26827.00	12080	20230309	-5.38	9830	20230726	16.28	12080	-5.38	20230309	9830	16.28	20230726	12080	-5.38	20230309	9830	16.28	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
62	20231219	120622	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11440	10	2	0.09	155659240	13592	84.30	11430	11550	11410	14850	8010	11430	11452.27	25.44	0	382	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1364	7.15	0.43	12	0.11	1599.00	26827.00	12080	20230309	-5.30	9830	20230726	16.38	12080	-5.30	20230309	9830	16.38	20230726	12080	-5.30	20230309	9830	16.38	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
63	20231219	110620	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11460	30	2	0.26	125791920	10980	68.10	11430	11550	11410	14850	8010	11430	11456.46	25.44	0	18	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1366	7.17	0.43	12	0.09	1599.00	26827.00	12080	20230309	-5.13	9830	20230726	16.58	12080	-5.13	20230309	9830	16.58	20230726	12080	-5.13	20230309	9830	16.58	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
64	20231219	100618	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11440	10	2	0.09	60788000	5296	32.85	11430	11550	11430	14850	8010	11430	11478.10	25.44	0	-1	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1364	7.15	0.43	12	0.04	1599.00	26827.00	12080	20230309	-5.30	9830	20230726	16.38	12080	-5.30	20230309	9830	16.38	20230726	12080	-5.30	20230309	9830	16.38	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
65	20231219	090617	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11460	30	2	0.26	1511700	132	0.82	11430	11460	11430	14850	8010	11430	11452.27	25.44	0	0	11563	11496	11433	11366	11303	11530	11400	60	3420	500	8220	10	1	11920959	1366	7.17	0.43	12	0.00	1599.00	26827.00	12080	20230309	-5.13	9830	20230726	16.58	12080	-5.13	20230309	9830	16.58	20230726	12080	-5.13	20230309	9830	16.58	20230726	0.22	N	072870	500	59 억	3032242	N	N	N	N
66	20231218	160616	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11430	30	2	0.26	184329350	16124	148.65	11400	11500	11370	14820	7980	11400	11431.99	25.43	0	605	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1363	7.15	0.43	12	0.14	1599.00	26827.00	12080	20230309	-5.38	9830	20230726	16.28	12080	-5.38	20230309	9830	16.28	20230726	12080	-5.38	20230309	9830	16.28	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
67	20231218	150617	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	181131410	15844	146.07	11400	11500	11370	14820	7980	11400	11432.18	25.43	0	564	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.13	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
68	20231218	140614	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11440	40	2	0.35	161665550	14140	130.36	11400	11500	11370	14820	7980	11400	11433.21	25.43	0	430	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1364	7.15	0.43	12	0.12	1599.00	26827.00	12080	20230309	-5.30	9830	20230726	16.38	12080	-5.30	20230309	9830	16.38	20230726	12080	-5.30	20230309	9830	16.38	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
69	20231218	130615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11470	70	2	0.61	151927800	13289	122.51	11400	11500	11370	14820	7980	11400	11432.60	25.43	0	412	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1367	7.17	0.43	12	0.11	1599.00	26827.00	12080	20230309	-5.05	9830	20230726	16.68	12080	-5.05	20230309	9830	16.68	20230726	12080	-5.05	20230309	9830	16.68	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
70	20231218	120611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11420	20	2	0.18	133541880	11681	107.69	11400	11500	11370	14820	7980	11400	11432.40	25.43	0	386	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1361	7.14	0.43	12	0.10	1599.00	26827.00	12080	20230309	-5.46	9830	20230726	16.17	12080	-5.46	20230309	9830	16.17	20230726	12080	-5.46	20230309	9830	16.17	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
71	20231218	110614	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11470	70	2	0.61	113808660	9956	91.79	11400	11500	11380	14820	7980	11400	11431.16	25.43	0	315	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1367	7.17	0.43	12	0.08	1599.00	26827.00	12080	20230309	-5.05	9830	20230726	16.68	12080	-5.05	20230309	9830	16.68	20230726	12080	-5.05	20230309	9830	16.68	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
72	20231218	100614	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	48134830	4221	38.91	11400	11430	11380	14820	7980	11400	11403.66	25.43	0	28	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.04	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
73	20231218	090611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	1265450	111	1.02	11400	11410	11400	14820	7980	11400	11400.45	25.43	0	0	11446	11422	11396	11372	11346	11425	11375	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.00	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.21	N	072870	500	59 억	3031637	N	N	N	N
74	20231215	160613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	123503530	10843	41.15	11400	11420	11370	14820	7980	11400	11390.15	25.44	0	-874	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.09	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
75	20231215	150615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	118681340	10420	39.55	11400	11420	11370	14820	7980	11400	11389.76	25.44	0	-902	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.09	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
76	20231215	140615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	92523820	8123	30.83	11400	11420	11370	14820	7980	11400	11390.35	25.44	0	-899	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.07	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
77	20231215	130611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	-10	5	-0.09	75933250	6667	25.30	11400	11420	11370	14820	7980	11400	11389.42	25.44	0	-768	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1358	7.12	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
78	20231215	120612	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	-10	5	-0.09	39293870	3449	13.09	11400	11420	11370	14820	7980	11400	11392.83	25.44	0	-767	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1358	7.12	0.42	12	0.03	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
79	20231215	110607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	-10	5	-0.09	33963370	2981	11.31	11400	11420	11370	14820	7980	11400	11393.28	25.44	0	-700	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1358	7.12	0.42	12	0.03	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
80	20231215	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	0	3	0.00	15871060	1393	5.29	11400	11420	11370	14820	7980	11400	11393.44	25.44	0	-348	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1359	7.13	0.42	12	0.01	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
81	20231215	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	-10	5	-0.09	7205030	632	2.40	11400	11420	11390	14820	7980	11400	11400.36	25.44	0	-348	11480	11440	11400	11360	11320	11420	11340	60	3420	500	8200	10	1	11920959	1358	7.12	0.42	12	0.01	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032511	N	N	N	N
82	20231214	160609	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11400	10	2	0.09	92249150	8108	85.91	11440	11440	11360	14800	7980	11390	11377.53	25.44	0	-56	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1359	7.13	0.42	12	0.07	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
83	20231214	150631	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11390	0	3	0.00	85489940	7515	79.62	11440	11440	11360	14800	7980	11390	11375.91	25.44	0	-133	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1358	7.12	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
84	20231214	140617	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11380	-10	5	-0.09	76046330	6686	70.84	11440	11440	11360	14800	7980	11390	11373.97	25.44	0	-145	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1357	7.12	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
85	20231214	130627	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11380	-10	5	-0.09	67174760	5906	62.58	11440	11440	11360	14800	7980	11390	11373.99	25.44	0	-126	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1357	7.12	0.42	12	0.05	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
86	20231214	120638	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11380	-10	5	-0.09	60366670	5308	56.24	11440	11440	11360	14800	7980	11390	11372.77	25.44	0	-113	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1357	7.12	0.42	12	0.04	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
87	20231214	110611	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11390	0	3	0.00	53413530	4698	49.78	11440	11440	11360	14800	7980	11390	11369.42	25.44	0	196	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1358	7.12	0.42	12	0.04	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
88	20231214	100605	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11360	-30	5	-0.26	25992110	2285	24.21	11440	11440	11360	14800	7980	11390	11375.10	25.44	0	227	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1354	7.10	0.42	12	0.02	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
89	20231214	090544	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11430	40	2	0.35	605820	53	0.56	11440	11440	11430	14800	7980	11390	11430.57	25.44	0	0	11470	11430	11390	11350	11310	11410	11330	60	3410	500	8200	10	1	11920959	1363	7.15	0.43	12	0.00	1599.00	26827.00	12080	20230309	-5.38	9830	20230726	16.28	12080	-5.38	20230309	9830	16.28	20230726	12080	-5.38	20230309	9830	16.28	20230726	0.22	N	072870	500	59 억	3032567	N	N	N	N
90	20231213	160608	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11390	30	2	0.26	107338650	9428	101.97	11420	11430	11350	14760	7960	11360	11385.09	25.44	0	-241	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1358	7.12	0.42	12	0.08	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
91	20231213	150622	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11380	20	2	0.18	101443700	8910	96.37	11420	11430	11350	14760	7960	11360	11385.38	25.44	0	-470	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1357	7.12	0.42	12	0.07	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
92	20231213	140621	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11360	0	3	0.00	96905170	8511	92.05	11420	11430	11350	14760	7960	11360	11385.87	25.44	0	-669	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1354	7.10	0.42	12	0.07	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
93	20231213	130621	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11400	40	2	0.35	86609990	7606	82.26	11420	11430	11350	14760	7960	11360	11387.06	25.44	0	-857	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1359	7.13	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
94	20231213	120619	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11400	40	2	0.35	80875600	7103	76.82	11420	11430	11350	14760	7960	11360	11386.12	25.44	0	-1004	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1359	7.13	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
95	20231213	110621	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11410	50	2	0.44	62425640	5482	59.29	11420	11430	11350	14760	7960	11360	11387.38	25.44	0	-1738	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1360	7.14	0.43	12	0.05	1599.00	26827.00	12080	20230309	-5.55	9830	20230726	16.07	12080	-5.55	20230309	9830	16.07	20230726	12080	-5.55	20230309	9830	16.07	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
96	20231213	100624	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11370	10	2	0.09	35837860	3147	34.04	11420	11430	11350	14760	7960	11360	11387.94	25.44	0	-2029	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1355	7.11	0.42	12	0.03	1599.00	26827.00	12080	20230309	-5.88	9830	20230726	15.67	12080	-5.88	20230309	9830	15.67	20230726	12080	-5.88	20230309	9830	15.67	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
97	20231213	090615	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	11390	30	2	0.26	1711190	150	1.62	11420	11420	11380	14760	7960	11360	11407.93	25.44	0	32	11426	11392	11366	11332	11306	11390	11330	60	3400	500	8170	10	1	11920959	1358	7.12	0.42	12	0.00	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.22	N	072870	500	59 억	3032808	N	N	N	N
98	20231212	160554	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	0	3	0.00	105157590	9246	101.03	11360	11400	11340	14760	7960	11360	11373.31	25.44	0	583	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1354	7.10	0.42	12	0.08	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
99	20231212	150600	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	0	3	0.00	101533760	8927	97.54	11360	11400	11340	14760	7960	11360	11373.78	25.44	0	575	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1354	7.10	0.42	12	0.07	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
100	20231212	140532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11380	20	2	0.18	79050060	6948	75.92	11360	11400	11360	14760	7960	11360	11377.38	25.44	0	467	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1357	7.12	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
101	20231212	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11380	20	2	0.18	73882500	6494	70.96	11360	11400	11360	14760	7960	11360	11377.04	25.44	0	397	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1357	7.12	0.42	12	0.05	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
102	20231212	120529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	30	2	0.26	50436090	4434	48.45	11360	11400	11360	14760	7960	11360	11374.85	25.44	0	127	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1358	7.12	0.42	12	0.04	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
103	20231212	110536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	30	2	0.26	41134910	3617	39.52	11360	11400	11360	14760	7960	11360	11372.66	25.44	0	80	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1358	7.12	0.42	12	0.03	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
104	20231212	100556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	30	2	0.26	8942980	787	8.60	11360	11390	11360	14760	7960	11360	11363.38	25.44	0	-19	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1358	7.12	0.42	12	0.01	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
105	20231212	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	0	3	0.00	568000	50	0.55	11360	11360	11360	14760	7960	11360	11360.00	25.44	0	-1	11486	11422	11376	11312	11266	11400	11290	60	3400	500	8170	10	1	11920959	1354	7.10	0.42	12	0.00	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3032225	N	N	N	N
106	20231211	160558	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	-60	5	-0.53	104168280	9152	53.48	11420	11440	11330	14840	8000	11420	11382.02	25.43	428	1316	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1354	7.10	0.42	12	0.08	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
107	20231211	150555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11350	-70	5	-0.61	99976550	8783	51.32	11420	11440	11330	14840	8000	11420	11382.96	25.43	428	1295	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1353	7.10	0.42	12	0.07	1599.00	26827.00	12080	20230309	-6.04	9830	20230726	15.46	12080	-6.04	20230309	9830	15.46	20230726	12080	-6.04	20230309	9830	15.46	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
108	20231211	140555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-90	5	-0.79	90984760	7990	46.69	11420	11440	11330	14840	8000	11420	11387.33	25.43	428	1299	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1351	7.09	0.42	12	0.07	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
109	20231211	130557	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11350	-70	5	-0.61	75226280	6601	38.57	11420	11440	11350	14840	8000	11420	11396.19	25.43	428	1274	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1353	7.10	0.42	12	0.06	1599.00	26827.00	12080	20230309	-6.04	9830	20230726	15.46	12080	-6.04	20230309	9830	15.46	20230726	12080	-6.04	20230309	9830	15.46	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
110	20231211	120555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	-60	5	-0.53	68310740	5992	35.01	11420	11440	11350	14840	8000	11420	11400.32	25.43	428	1260	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1354	7.10	0.42	12	0.05	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
111	20231211	110553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	-60	5	-0.53	64730880	5678	33.18	11420	11440	11350	14840	8000	11420	11400.30	25.43	428	1258	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1354	7.10	0.42	12	0.05	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
112	20231211	100553	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	-30	5	-0.26	50998060	4471	26.12	11420	11440	11380	14840	8000	11420	11406.41	25.43	428	1258	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1358	7.12	0.42	12	0.04	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
113	20231211	090551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11420	0	3	0.00	4227820	371	2.17	11420	11420	11380	14840	8000	11420	11395.74	25.43	428	-178	11606	11512	11356	11262	11106	11435	11185	60	3420	500	8220	10	1	11920959	1361	7.14	0.43	12	0.00	1599.00	26827.00	12080	20230309	-5.46	9830	20230726	16.17	12080	-5.46	20230309	9830	16.17	20230726	12080	-5.46	20230309	9830	16.17	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
114	20231208	160547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11420	30	2	0.26	192497060	17009	113.39	11450	11450	11200	14800	7980	11390	11317.36	25.43	0	-418	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1361	7.14	0.43	12	0.14	1599.00	26827.00	12080	20230309	-5.46	9830	20230726	16.17	12080	-5.46	20230309	9830	16.17	20230726	12080	-5.46	20230309	9830	16.17	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
115	20231208	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11370	-20	5	-0.18	187278580	16551	110.34	11450	11450	11200	14800	7980	11390	11315.24	25.43	0	-457	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1355	7.11	0.42	12	0.14	1599.00	26827.00	12080	20230309	-5.88	9830	20230726	15.67	12080	-5.88	20230309	9830	15.67	20230726	12080	-5.88	20230309	9830	15.67	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
116	20231208	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11380	-10	5	-0.09	167882600	14846	98.97	11450	11450	11200	14800	7980	11390	11308.27	25.43	0	-683	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1357	7.12	0.42	12	0.12	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
117	20231208	130548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11310	-80	5	-0.70	133001960	11778	78.52	11450	11450	11200	14800	7980	11390	11292.41	25.43	0	-1138	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1348	7.07	0.42	12	0.10	1599.00	26827.00	12080	20230309	-6.37	9830	20230726	15.06	12080	-6.37	20230309	9830	15.06	20230726	12080	-6.37	20230309	9830	15.06	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
118	20231208	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11320	-70	5	-0.61	126491800	11203	74.69	11450	11450	11200	14800	7980	11390	11290.89	25.43	0	-1117	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1349	7.08	0.42	12	0.09	1599.00	26827.00	12080	20230309	-6.29	9830	20230726	15.16	12080	-6.29	20230309	9830	15.16	20230726	12080	-6.29	20230309	9830	15.16	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
119	20231208	110543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	-30	5	-0.26	118672780	10514	70.09	11450	11450	11200	14800	7980	11390	11287.12	25.43	0	-1242	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1354	7.10	0.42	12	0.09	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
120	20231208	100551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-60	5	-0.53	84688400	7515	50.10	11450	11450	11200	14800	7980	11390	11269.25	25.43	0	-441	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1351	7.09	0.42	12	0.06	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
121	20231208	090542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	-30	5	-0.26	3169050	278	1.85	11450	11450	11350	14800	7980	11390	11399.46	25.43	0	42	11490	11440	11340	11290	11190	11465	11315	60	3410	500	8200	10	1	11920959	1354	7.10	0.42	12	0.00	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.21	N	072870	500	59 억	3031337	N	N	N	N
122	20231207	160545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	50	2	0.44	169500810	14963	145.78	11310	11390	11240	14740	7940	11340	11327.78	25.45	0	-1980	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1358	7.12	0.42	12	0.13	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
123	20231207	150546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-10	5	-0.09	157710500	13925	135.67	11310	11380	11240	14740	7940	11340	11325.71	25.45	0	-1782	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1351	7.09	0.42	12	0.12	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
124	20231207	140542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	20	2	0.18	127882800	11295	110.04	11310	11380	11240	14740	7940	11340	11322.07	25.45	0	-1852	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1354	7.10	0.42	12	0.09	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
125	20231207	130544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11340	0	3	0.00	108313250	9570	93.24	11310	11380	11240	14740	7940	11340	11318.00	25.45	0	-1992	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1352	7.09	0.42	12	0.08	1599.00	26827.00	12080	20230309	-6.13	9830	20230726	15.36	12080	-6.13	20230309	9830	15.36	20230726	12080	-6.13	20230309	9830	15.36	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
126	20231207	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11320	-20	5	-0.18	60543980	5361	52.23	11310	11350	11240	14740	7940	11340	11293.41	25.45	0	-709	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1349	7.08	0.42	12	0.04	1599.00	26827.00	12080	20230309	-6.29	9830	20230726	15.16	12080	-6.29	20230309	9830	15.16	20230726	12080	-6.29	20230309	9830	15.16	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
127	20231207	110541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11320	-20	5	-0.18	43154210	3826	37.28	11310	11330	11240	14740	7940	11340	11279.20	25.45	0	-454	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1349	7.08	0.42	12	0.03	1599.00	26827.00	12080	20230309	-6.29	9830	20230726	15.16	12080	-6.29	20230309	9830	15.16	20230726	12080	-6.29	20230309	9830	15.16	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
128	20231207	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11300	-40	5	-0.35	36618350	3248	31.64	11310	11310	11240	14740	7940	11340	11274.12	25.45	0	-319	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1347	7.07	0.42	12	0.03	1599.00	26827.00	12080	20230309	-6.46	9830	20230726	14.95	12080	-6.46	20230309	9830	14.95	20230726	12080	-6.46	20230309	9830	14.95	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
129	20231207	090545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11300	-40	5	-0.35	67850	6	0.06	11310	11310	11300	14740	7940	11340	11308.33	25.45	0	-1	11420	11380	11310	11270	11200	11400	11290	60	3400	500	8160	10	1	11920959	1347	7.07	0.42	12	0.00	1599.00	26827.00	12080	20230309	-6.46	9830	20230726	14.95	12080	-6.46	20230309	9830	14.95	20230726	12080	-6.46	20230309	9830	14.95	20230726	0.20	N	072870	500	59 억	3033317	N	N	N	N
130	20231206	160536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11340	-10	5	-0.09	115814000	10256	84.87	11250	11350	11240	14750	7950	11350	11292.30	25.45	0	-264	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1352	7.09	0.42	12	0.09	1599.00	26827.00	12080	20230309	-6.13	9830	20230726	15.36	12080	-6.13	20230309	9830	15.36	20230726	12080	-6.13	20230309	9830	15.36	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
131	20231206	150546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11300	-50	5	-0.44	90157150	7982	66.05	11250	11350	11240	14750	7950	11350	11295.06	25.45	0	-796	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1347	7.07	0.42	12	0.07	1599.00	26827.00	12080	20230309	-6.46	9830	20230726	14.95	12080	-6.46	20230309	9830	14.95	20230726	12080	-6.46	20230309	9830	14.95	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
132	20231206	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-20	5	-0.18	59504990	5272	43.63	11250	11350	11240	14750	7950	11350	11286.99	25.45	0	-749	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1351	7.09	0.42	12	0.04	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
133	20231206	130539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-20	5	-0.18	55416130	4911	40.64	11250	11350	11240	14750	7950	11350	11284.08	25.45	0	-788	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1351	7.09	0.42	12	0.04	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
134	20231206	120534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11310	-40	5	-0.35	52767670	4677	38.70	11250	11350	11240	14750	7950	11350	11282.38	25.45	0	-745	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1348	7.07	0.42	12	0.04	1599.00	26827.00	12080	20230309	-6.37	9830	20230726	15.06	12080	-6.37	20230309	9830	15.06	20230726	12080	-6.37	20230309	9830	15.06	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
135	20231206	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-20	5	-0.18	40360190	3579	29.62	11250	11350	11240	14750	7950	11350	11276.95	25.45	0	-445	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1351	7.09	0.42	12	0.03	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
136	20231206	100541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11300	-50	5	-0.44	31285610	2776	22.97	11250	11350	11240	14750	7950	11350	11270.03	25.45	0	-268	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1347	7.07	0.42	12	0.02	1599.00	26827.00	12080	20230309	-6.46	9830	20230726	14.95	12080	-6.46	20230309	9830	14.95	20230726	12080	-6.46	20230309	9830	14.95	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
137	20231206	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11280	-70	5	-0.62	4689370	416	3.44	11250	11340	11250	14750	7950	11350	11272.52	25.45	0	-31	11470	11410	11360	11300	11250	11385	11275	60	3400	500	8170	10	1	11920959	1345	7.05	0.42	12	0.00	1599.00	26827.00	12080	20230309	-6.62	9830	20230726	14.75	12080	-6.62	20230309	9830	14.75	20230726	12080	-6.62	20230309	9830	14.75	20230726	0.18	N	072870	500	59 억	3033581	N	N	N	N
138	20231205	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11350	-30	5	-0.26	136945350	12084	99.51	11420	11420	11310	14790	7970	11380	11332.77	25.44	0	653	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1353	7.10	0.42	12	0.10	1599.00	26827.00	12080	20230309	-6.04	9830	20230726	15.46	12080	-6.04	20230309	9830	15.46	20230726	12080	-6.04	20230309	9830	15.46	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
139	20231205	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-50	5	-0.44	135504810	11957	98.47	11420	11420	11310	14790	7970	11380	11332.68	25.44	0	659	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1351	7.09	0.42	12	0.10	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
140	20231205	140542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11320	-60	5	-0.53	120322310	10616	87.42	11420	11420	11310	14790	7970	11380	11334.05	25.44	0	657	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1349	7.08	0.42	12	0.09	1599.00	26827.00	12080	20230309	-6.29	9830	20230726	15.16	12080	-6.29	20230309	9830	15.16	20230726	12080	-6.29	20230309	9830	15.16	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
141	20231205	130540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11330	-50	5	-0.44	102194860	9015	74.24	11420	11420	11310	14790	7970	11380	11336.09	25.44	0	453	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1351	7.09	0.42	12	0.08	1599.00	26827.00	12080	20230309	-6.21	9830	20230726	15.26	12080	-6.21	20230309	9830	15.26	20230726	12080	-6.21	20230309	9830	15.26	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
142	20231205	120536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11380	0	3	0.00	76926900	6787	55.89	11420	11420	11310	14790	7970	11380	11334.45	25.44	0	-676	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1357	7.12	0.42	12	0.06	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
143	20231205	110536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11340	-40	5	-0.35	71224150	6284	51.75	11420	11420	11310	14790	7970	11380	11334.21	25.44	0	-790	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1352	7.09	0.42	12	0.05	1599.00	26827.00	12080	20230309	-6.13	9830	20230726	15.36	12080	-6.13	20230309	9830	15.36	20230726	12080	-6.13	20230309	9830	15.36	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
144	20231205	100538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11350	-30	5	-0.26	17953370	1580	13.01	11420	11420	11320	14790	7970	11380	11362.89	25.44	0	-380	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1353	7.10	0.42	12	0.01	1599.00	26827.00	12080	20230309	-6.04	9830	20230726	15.46	12080	-6.04	20230309	9830	15.46	20230726	12080	-6.04	20230309	9830	15.46	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
145	20231205	090536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	20	2	0.18	182460	16	0.13	11420	11420	11400	14790	7970	11380	11403.75	25.44	0	0	11533	11456	11403	11326	11273	11430	11300	60	3410	500	8190	10	1	11920959	1359	7.13	0.42	12	0.00	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.18	N	072870	500	59 억	3032928	N	N	N	N
146	20231204	160536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11380	110	2	0.98	138222340	12138	183.58	11480	11480	11350	14650	7890	11270	11387.58	25.43	0	825	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1357	7.12	0.42	12	0.10	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
147	20231204	150538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11390	120	2	1.06	134182160	11783	178.21	11480	11480	11350	14650	7890	11270	11387.78	25.43	0	782	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1358	7.12	0.42	12	0.10	1599.00	26827.00	12080	20230309	-5.71	9830	20230726	15.87	12080	-5.71	20230309	9830	15.87	20230726	12080	-5.71	20230309	9830	15.87	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
148	20231204	140534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11370	100	2	0.89	123053310	10806	163.43	11480	11480	11350	14650	7890	11270	11387.50	25.43	0	682	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1355	7.11	0.42	12	0.09	1599.00	26827.00	12080	20230309	-5.88	9830	20230726	15.67	12080	-5.88	20230309	9830	15.67	20230726	12080	-5.88	20230309	9830	15.67	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
149	20231204	130532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11360	90	2	0.80	119811050	10521	159.12	11480	11480	11350	14650	7890	11270	11387.80	25.43	0	565	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1354	7.10	0.42	12	0.09	1599.00	26827.00	12080	20230309	-5.96	9830	20230726	15.56	12080	-5.96	20230309	9830	15.56	20230726	12080	-5.96	20230309	9830	15.56	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
150	20231204	120532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11380	110	2	0.98	112893860	9912	149.91	11480	11480	11350	14650	7890	11270	11389.61	25.43	0	427	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1357	7.12	0.42	12	0.08	1599.00	26827.00	12080	20230309	-5.79	9830	20230726	15.77	12080	-5.79	20230309	9830	15.77	20230726	12080	-5.79	20230309	9830	15.77	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
151	20231204	110535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11400	130	2	1.15	101379590	8902	134.63	11480	11480	11350	14650	7890	11270	11388.41	25.43	0	131	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1359	7.13	0.42	12	0.07	1599.00	26827.00	12080	20230309	-5.63	9830	20230726	15.97	12080	-5.63	20230309	9830	15.97	20230726	12080	-5.63	20230309	9830	15.97	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
152	20231204	100534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11410	140	2	1.24	73277270	6442	97.43	11480	11480	11350	14650	7890	11270	11374.93	25.43	0	202	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1360	7.14	0.43	12	0.05	1599.00	26827.00	12080	20230309	-5.55	9830	20230726	16.07	12080	-5.55	20230309	9830	16.07	20230726	12080	-5.55	20230309	9830	16.07	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
153	20231204	090533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11370	100	2	0.89	14418390	1261	19.07	11480	11480	11350	14650	7890	11270	11434.09	25.43	0	-416	11323	11296	11253	11226	11183	11275	11205	60	3380	500	8110	10	1	11920959	1355	7.11	0.42	12	0.01	1599.00	26827.00	12080	20230309	-5.88	9830	20230726	15.67	12080	-5.88	20230309	9830	15.67	20230726	12080	-5.88	20230309	9830	15.67	20230726	0.18	N	072870	500	59 억	3032032	N	N	N	N
154	20231201	160534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11270	0	3	0.00	74421120	6611	78.81	11280	11280	11210	14650	7890	11270	11257.16	25.43	0	94	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1343	7.05	0.42	12	0.06	1599.00	26827.00	12080	20230309	-6.71	9830	20230726	14.65	12080	-6.71	20230309	9830	14.65	20230726	12080	-6.71	20230309	9830	14.65	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
155	20231201	150533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11260	-10	5	-0.09	70510410	6264	74.67	11280	11280	11210	14650	7890	11270	11256.45	25.43	0	88	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1342	7.04	0.42	12	0.05	1599.00	26827.00	12080	20230309	-6.79	9830	20230726	14.55	12080	-6.79	20230309	9830	14.55	20230726	12080	-6.79	20230309	9830	14.55	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
156	20231201	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11270	0	3	0.00	53804080	4781	56.99	11280	11280	11210	14650	7890	11270	11253.73	25.43	0	85	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1343	7.05	0.42	12	0.04	1599.00	26827.00	12080	20230309	-6.71	9830	20230726	14.65	12080	-6.71	20230309	9830	14.65	20230726	12080	-6.71	20230309	9830	14.65	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
157	20231201	130532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11280	10	2	0.09	44852210	3987	47.53	11280	11280	11210	14650	7890	11270	11249.61	25.43	0	73	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1345	7.05	0.42	12	0.03	1599.00	26827.00	12080	20230309	-6.62	9830	20230726	14.75	12080	-6.62	20230309	9830	14.75	20230726	12080	-6.62	20230309	9830	14.75	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
158	20231201	120537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11270	0	3	0.00	42304450	3761	44.83	11280	11280	11210	14650	7890	11270	11248.19	25.43	0	67	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1343	7.05	0.42	12	0.03	1599.00	26827.00	12080	20230309	-6.71	9830	20230726	14.65	12080	-6.71	20230309	9830	14.65	20230726	12080	-6.71	20230309	9830	14.65	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
159	20231201	110534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11240	-30	5	-0.27	24486960	2176	25.94	11280	11280	11210	14650	7890	11270	11253.20	25.43	0	3	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1340	7.03	0.42	12	0.02	1599.00	26827.00	12080	20230309	-6.95	9830	20230726	14.34	12080	-6.95	20230309	9830	14.34	20230726	12080	-6.95	20230309	9830	14.34	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
160	20231201	100537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11280	10	2	0.09	11058750	983	11.72	11280	11280	11210	14650	7890	11270	11250.00	25.43	0	3	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1345	7.05	0.42	12	0.01	1599.00	26827.00	12080	20230309	-6.62	9830	20230726	14.75	12080	-6.62	20230309	9830	14.75	20230726	12080	-6.62	20230309	9830	14.75	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N
161	20231201	090531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	11270	0	3	0.00	2116300	188	2.24	11280	11280	11250	14650	7890	11270	11256.91	25.43	0	0	11396	11332	11296	11232	11196	11315	11215	60	3380	500	8110	10	1	11920959	1343	7.05	0.42	12	0.00	1599.00	26827.00	12080	20230309	-6.71	9830	20230726	14.65	12080	-6.71	20230309	9830	14.65	20230726	12080	-6.71	20230309	9830	14.65	20230726	0.18	N	072870	500	59 억	3031938	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History