KissMeData/336060/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161302	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
3	20231229	151249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
4	20231229	141247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
5	20231229	131249	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
6	20231229	121252	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
7	20231229	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
8	20231229	101206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
9	20231229	091205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218658286	147653	138.26	1486	1494	1469	1931	1041	1486	1480.89	1.04	30518	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	503153	N	N	N	N
10	20231228	161152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1490	4	2	0.27	218603141	147616	138.23	1486	1494	1469	1931	1041	1486	1480.89	0.98	0	30513	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	718	-8.66	2.62	12	0.31	-172.00	569.00	2685	20230206	-44.51	1280	20221223	16.41	2685	-44.51	20230206	1300	14.62	20230517	2685	-44.51	20230206	1300	14.62	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
11	20231228	151202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1488	2	2	0.13	203335341	137333	128.60	1486	1494	1469	1931	1041	1486	1480.60	0.98	0	29893	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	717	-8.65	2.62	12	0.29	-172.00	569.00	2685	20230206	-44.58	1280	20221223	16.25	2685	-44.58	20230206	1300	14.46	20230517	2685	-44.58	20230206	1300	14.46	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
12	20231228	141157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1489	3	2	0.20	173903263	117508	110.03	1486	1494	1469	1931	1041	1486	1479.93	0.98	0	24954	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	717	-8.66	2.62	12	0.24	-172.00	569.00	2685	20230206	-44.54	1280	20221223	16.33	2685	-44.54	20230206	1300	14.54	20230517	2685	-44.54	20230206	1300	14.54	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
13	20231228	131151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	1	2	0.07	136676577	92468	86.59	1486	1494	1469	1931	1041	1486	1478.10	0.98	0	24343	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	716	-8.65	2.61	12	0.19	-172.00	569.00	2685	20230206	-44.62	1280	20221223	16.17	2685	-44.62	20230206	1300	14.38	20230517	2685	-44.62	20230206	1300	14.38	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
14	20231228	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	0	3	0.00	102122976	69214	64.81	1486	1490	1469	1931	1041	1486	1475.47	0.98	0	17464	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	716	-8.64	2.61	12	0.14	-172.00	569.00	2685	20230206	-44.66	1280	20221223	16.09	2685	-44.66	20230206	1300	14.31	20230517	2685	-44.66	20230206	1300	14.31	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
15	20231228	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1483	-3	5	-0.20	78696978	53349	49.96	1486	1490	1469	1931	1041	1486	1475.14	0.98	0	15137	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	714	-8.62	2.61	12	0.11	-172.00	569.00	2685	20230206	-44.77	1280	20221223	15.86	2685	-44.77	20230206	1300	14.08	20230517	2685	-44.77	20230206	1300	14.08	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
16	20231228	101153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	-11	5	-0.74	66499799	45133	42.26	1486	1486	1469	1931	1041	1486	1473.42	0.98	0	11237	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	710	-8.58	2.59	12	0.09	-172.00	569.00	2685	20230206	-45.07	1280	20221223	15.23	2685	-45.07	20230206	1300	13.46	20230517	2685	-45.07	20230206	1300	13.46	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
17	20231228	091158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	-11	5	-0.74	7704727	5214	4.88	1486	1486	1474	1931	1041	1486	1477.70	0.98	0	-1110	1508	1497	1485	1474	1462	1502	1479	48	445	100	920	1	1	48155200	710	-8.58	2.59	12	0.01	-172.00	569.00	2685	20230206	-45.07	1280	20221223	15.23	2685	-45.07	20230206	1300	13.46	20230517	2685	-45.07	20230206	1300	13.46	20230517	1.84	N	336060	100	48 억	472635	N	N	N	N
18	20231227	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	13	2	0.88	150715077	101787	24.46	1480	1496	1473	1914	1032	1473	1480.69	0.95	0	17301	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	716	-8.64	2.61	12	0.21	-172.00	569.00	2685	20230206	-44.66	1280	20221223	16.09	2685	-44.66	20230206	1300	14.31	20230517	2685	-44.66	20230206	1300	14.31	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
19	20231227	151158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1478	5	2	0.34	136505361	92199	22.16	1480	1496	1473	1914	1032	1473	1480.55	0.95	0	17868	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	712	-8.59	2.60	12	0.19	-172.00	569.00	2685	20230206	-44.95	1280	20221223	15.47	2685	-44.95	20230206	1300	13.69	20230517	2685	-44.95	20230206	1300	13.69	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
20	20231227	141151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1481	8	2	0.54	109899144	74231	17.84	1480	1496	1473	1914	1032	1473	1480.50	0.95	0	12877	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	713	-8.61	2.60	12	0.15	-172.00	569.00	2685	20230206	-44.84	1280	20221223	15.70	2685	-44.84	20230206	1300	13.92	20230517	2685	-44.84	20230206	1300	13.92	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
21	20231227	131144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1491	18	2	1.22	97435570	65829	15.82	1480	1496	1473	1914	1032	1473	1480.13	0.95	0	9703	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	718	-8.67	2.62	12	0.14	-172.00	569.00	2685	20230206	-44.47	1280	20221223	16.48	2685	-44.47	20230206	1300	14.69	20230517	2685	-44.47	20230206	1300	14.69	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
22	20231227	121145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1491	18	2	1.22	70663873	47736	11.47	1480	1496	1473	1914	1032	1473	1480.31	0.95	0	8648	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	718	-8.67	2.62	12	0.10	-172.00	569.00	2685	20230206	-44.47	1280	20221223	16.48	2685	-44.47	20230206	1300	14.69	20230517	2685	-44.47	20230206	1300	14.69	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
23	20231227	111155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1480	7	2	0.48	54315834	36720	8.82	1480	1496	1473	1914	1032	1473	1479.19	0.95	0	5457	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	713	-8.60	2.60	12	0.08	-172.00	569.00	2685	20230206	-44.88	1280	20221223	15.62	2685	-44.88	20230206	1300	13.85	20230517	2685	-44.88	20230206	1300	13.85	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
24	20231227	101152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1479	6	2	0.41	41285811	27887	6.70	1480	1496	1473	1914	1032	1473	1480.47	0.95	0	3025	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	712	-8.60	2.60	12	0.06	-172.00	569.00	2685	20230206	-44.92	1280	20221223	15.55	2685	-44.92	20230206	1300	13.77	20230517	2685	-44.92	20230206	1300	13.77	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
25	20231227	091155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	14	2	0.95	13561139	9153	2.20	1480	1496	1473	1914	1032	1473	1481.61	0.95	0	2319	1534	1503	1485	1454	1436	1494	1445	48	441	100	910	1	1	48155200	716	-8.65	2.61	12	0.02	-172.00	569.00	2685	20230206	-44.62	1280	20221223	16.17	2685	-44.62	20230206	1300	14.38	20230517	2685	-44.62	20230206	1300	14.38	20230517	1.78	N	336060	100	48 억	455249	N	N	N	N
26	20231226	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1473	-32	5	-2.13	614020890	414115	186.78	1509	1516	1467	1956	1054	1505	1482.71	1.01	0	-28905	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	709	-8.56	2.59	12	0.86	-172.00	569.00	2685	20230206	-45.14	1280	20221223	15.08	2685	-45.14	20230206	1300	13.31	20230517	2685	-45.14	20230206	1300	13.31	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
27	20231226	151153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1482	-23	5	-1.53	567768112	382697	172.61	1509	1516	1467	1956	1054	1505	1483.51	1.01	0	-28413	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	714	-8.62	2.60	12	0.79	-172.00	569.00	2685	20230206	-44.80	1280	20221223	15.78	2685	-44.80	20230206	1300	14.00	20230517	2685	-44.80	20230206	1300	14.00	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
28	20231226	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1470	-35	5	-2.33	407251388	273762	123.48	1509	1516	1469	1956	1054	1505	1487.51	1.01	0	-29918	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	708	-8.55	2.58	12	0.57	-172.00	569.00	2685	20230206	-45.25	1280	20221223	14.84	2685	-45.25	20230206	1300	13.08	20230517	2685	-45.25	20230206	1300	13.08	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
29	20231226	131154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	-20	5	-1.33	342250438	229588	103.55	1509	1516	1475	1956	1054	1505	1490.62	1.01	0	-29438	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	715	-8.63	2.61	12	0.48	-172.00	569.00	2685	20230206	-44.69	1280	20221223	16.02	2685	-44.69	20230206	1300	14.23	20230517	2685	-44.69	20230206	1300	14.23	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
30	20231226	121153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1494	-11	5	-0.73	269569687	180507	81.42	1509	1516	1486	1956	1054	1505	1493.31	1.01	0	-12285	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	719	-8.69	2.63	12	0.37	-172.00	569.00	2685	20230206	-44.36	1280	20221223	16.72	2685	-44.36	20230206	1300	14.92	20230517	2685	-44.36	20230206	1300	14.92	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
31	20231226	111157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1491	-14	5	-0.93	243417664	162935	73.49	1509	1516	1486	1956	1054	1505	1493.85	1.01	0	-12023	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	718	-8.67	2.62	12	0.34	-172.00	569.00	2685	20230206	-44.47	1280	20221223	16.48	2685	-44.47	20230206	1300	14.69	20230517	2685	-44.47	20230206	1300	14.69	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
32	20231226	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1487	-18	5	-1.20	169367026	113281	51.09	1509	1516	1486	1956	1054	1505	1494.97	1.01	0	-11923	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	716	-8.65	2.61	12	0.24	-172.00	569.00	2685	20230206	-44.62	1280	20221223	16.17	2685	-44.62	20230206	1300	14.38	20230517	2685	-44.62	20230206	1300	14.38	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
33	20231226	091153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1496	-9	5	-0.60	38188189	25377	11.45	1509	1516	1495	1956	1054	1505	1504.82	1.01	0	-5246	1542	1523	1511	1492	1480	1517	1486	48	451	100	930	1	1	48155200	720	-8.70	2.63	12	0.05	-172.00	569.00	2685	20230206	-44.28	1280	20221223	16.88	2685	-44.28	20230206	1300	15.08	20230517	2685	-44.28	20230206	1300	15.08	20221226	1.80	N	336060	100	48 억	484147	N	N	N	N
34	20231222	161135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	-20	5	-1.31	315368100	209179	79.82	1525	1530	1499	1982	1068	1525	1507.73	1.07	0	-31561	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	725	-8.75	2.64	12	0.43	-172.00	569.00	2685	20230206	-43.95	1280	20221223	17.58	2685	-43.95	20230206	1300	15.77	20230517	2685	-43.95	20230206	1280	17.58	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
35	20231222	151132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1509	-16	5	-1.05	277005270	183647	70.08	1525	1530	1500	1982	1068	1525	1508.36	1.07	0	-28992	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	727	-8.77	2.65	12	0.38	-172.00	569.00	2685	20230206	-43.80	1280	20221223	17.89	2685	-43.80	20230206	1300	16.08	20230517	2685	-43.80	20230206	1280	17.89	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
36	20231222	141131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1510	-15	5	-0.98	239262847	158554	60.50	1525	1530	1500	1982	1068	1525	1509.03	1.07	0	-22628	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	727	-8.78	2.65	12	0.33	-172.00	569.00	2685	20230206	-43.76	1280	20221223	17.97	2685	-43.76	20230206	1300	16.15	20230517	2685	-43.76	20230206	1280	17.97	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
37	20231222	131130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1509	-16	5	-1.05	118759111	78394	29.92	1525	1530	1507	1982	1068	1525	1514.90	1.07	0	-20398	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	727	-8.77	2.65	12	0.16	-172.00	569.00	2685	20230206	-43.80	1280	20221223	17.89	2685	-43.80	20230206	1300	16.08	20230517	2685	-43.80	20230206	1280	17.89	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
38	20231222	121131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1513	-12	5	-0.79	52826608	34825	13.29	1525	1530	1513	1982	1068	1525	1516.92	1.07	0	-19632	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	729	-8.80	2.66	12	0.07	-172.00	569.00	2685	20230206	-43.65	1280	20221223	18.20	2685	-43.65	20230206	1300	16.38	20230517	2685	-43.65	20230206	1280	18.20	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
39	20231222	111129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1516	-9	5	-0.59	43672793	28779	10.98	1525	1530	1513	1982	1068	1525	1517.52	1.07	0	-16128	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	730	-8.81	2.66	12	0.06	-172.00	569.00	2685	20230206	-43.54	1280	20221223	18.44	2685	-43.54	20230206	1300	16.62	20230517	2685	-43.54	20230206	1280	18.44	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
40	20231222	101125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	-8	5	-0.52	35527947	23409	8.93	1525	1530	1513	1982	1068	1525	1517.70	1.07	0	-15932	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	731	-8.82	2.67	12	0.05	-172.00	569.00	2685	20230206	-43.50	1280	20221223	18.52	2685	-43.50	20230206	1300	16.69	20230517	2685	-43.50	20230206	1280	18.52	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
41	20231222	091130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1520	-5	5	-0.33	3628880	2382	0.91	1525	1530	1520	1982	1068	1525	1523.46	1.07	0	-1665	1569	1547	1527	1505	1485	1537	1495	48	457	100	940	1	1	48155200	732	-8.84	2.67	12	0.00	-172.00	569.00	2685	20230206	-43.39	1280	20221223	18.75	2685	-43.39	20230206	1300	16.92	20230517	2685	-43.39	20230206	1280	18.75	20221223	1.79	N	336060	100	48 억	515708	N	N	N	N
42	20231221	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-18	5	-1.17	367134181	240914	69.80	1542	1549	1507	2005	1081	1543	1523.92	1.15	0	-37719	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	734	-8.87	2.68	12	0.50	-172.00	569.00	2685	20230206	-43.20	1175	20221219	29.79	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1280	19.14	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
43	20231221	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1516	-27	5	-1.75	331508817	217420	62.99	1542	1549	1510	2005	1081	1543	1524.74	1.15	0	-30258	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	730	-8.81	2.66	12	0.45	-172.00	569.00	2685	20230206	-43.54	1175	20221219	29.02	2685	-43.54	20230206	1300	16.62	20230517	2685	-43.54	20230206	1280	18.44	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
44	20231221	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	-26	5	-1.69	260148764	170376	49.36	1542	1549	1511	2005	1081	1543	1526.91	1.15	0	-24438	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	731	-8.82	2.67	12	0.35	-172.00	569.00	2685	20230206	-43.50	1175	20221219	29.11	2685	-43.50	20230206	1300	16.69	20230517	2685	-43.50	20230206	1280	18.52	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
45	20231221	131120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-18	5	-1.17	194049740	126998	36.79	1542	1549	1511	2005	1081	1543	1527.97	1.15	0	-22987	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	734	-8.87	2.68	12	0.26	-172.00	569.00	2685	20230206	-43.20	1175	20221219	29.79	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1280	19.14	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
46	20231221	121127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1514	-29	5	-1.88	152483689	99611	28.86	1542	1549	1514	2005	1081	1543	1530.79	1.15	0	-16041	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	729	-8.80	2.66	12	0.21	-172.00	569.00	2685	20230206	-43.61	1175	20221219	28.85	2685	-43.61	20230206	1300	16.46	20230517	2685	-43.61	20230206	1280	18.28	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
47	20231221	111128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	-26	5	-1.69	117662429	76646	22.21	1542	1549	1514	2005	1081	1543	1535.14	1.15	0	-15893	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	731	-8.82	2.67	12	0.16	-172.00	569.00	2685	20230206	-43.50	1175	20221219	29.11	2685	-43.50	20230206	1300	16.69	20230517	2685	-43.50	20230206	1280	18.52	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
48	20231221	101123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	-9	5	-0.58	87176920	56637	16.41	1542	1549	1527	2005	1081	1543	1539.22	1.15	0	-3090	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	739	-8.92	2.70	12	0.12	-172.00	569.00	2685	20230206	-42.87	1175	20221219	30.55	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1280	19.84	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
49	20231221	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	-9	5	-0.58	33585368	21897	6.34	1542	1543	1527	2005	1081	1543	1533.79	1.15	0	1541	1558	1550	1538	1530	1518	1554	1534	48	462	100	950	1	1	48155200	739	-8.92	2.70	12	0.05	-172.00	569.00	2685	20230206	-42.87	1175	20221219	30.55	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1280	19.84	20221223	1.77	N	336060	100	48 억	552045	N	N	N	N
50	20231220	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	17	2	1.11	529575831	345041	185.86	1526	1546	1526	1983	1069	1526	1534.82	0.96	0	93177	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	743	-8.97	2.71	12	0.72	-172.00	569.00	2685	20230206	-42.53	1175	20221219	31.32	2685	-42.53	20230206	1300	18.69	20230517	2685	-42.53	20230206	1280	20.55	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
51	20231220	151222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	18	2	1.18	515085478	335647	180.80	1526	1546	1526	1983	1069	1526	1534.60	0.96	0	92322	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	744	-8.98	2.71	12	0.70	-172.00	569.00	2685	20230206	-42.50	1175	20221219	31.40	2685	-42.50	20230206	1300	18.77	20230517	2685	-42.50	20230206	1280	20.62	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
52	20231220	141243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	10	2	0.66	411636307	268514	144.64	1526	1545	1526	1983	1069	1526	1533.02	0.96	0	74920	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	740	-8.93	2.70	12	0.56	-172.00	569.00	2685	20230206	-42.79	1175	20221219	30.72	2685	-42.79	20230206	1300	18.15	20230517	2685	-42.79	20230206	1280	20.00	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
53	20231220	131232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1533	7	2	0.46	350232788	228515	123.09	1526	1545	1526	1983	1069	1526	1532.65	0.96	0	75095	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	738	-8.91	2.69	12	0.47	-172.00	569.00	2685	20230206	-42.91	1175	20221219	30.47	2685	-42.91	20230206	1300	17.92	20230517	2685	-42.91	20230206	1280	19.77	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
54	20231220	121121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1539	13	2	0.85	249380695	162733	87.66	1526	1545	1526	1983	1069	1526	1532.45	0.96	0	56227	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	741	-8.95	2.70	12	0.34	-172.00	569.00	2685	20230206	-42.68	1175	20221219	30.98	2685	-42.68	20230206	1300	18.38	20230517	2685	-42.68	20230206	1280	20.23	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
55	20231220	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1533	7	2	0.46	206951951	135081	72.76	1526	1545	1526	1983	1069	1526	1532.06	0.96	0	56128	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	738	-8.91	2.69	12	0.28	-172.00	569.00	2685	20230206	-42.91	1175	20221219	30.47	2685	-42.91	20230206	1300	17.92	20230517	2685	-42.91	20230206	1280	19.77	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
56	20231220	101126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1531	5	2	0.33	152176745	99379	53.53	1526	1545	1526	1983	1069	1526	1531.28	0.96	0	25364	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	737	-8.90	2.69	12	0.21	-172.00	569.00	2685	20230206	-42.98	1175	20221219	30.30	2685	-42.98	20230206	1300	17.77	20230517	2685	-42.98	20230206	1280	19.61	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
57	20231220	091123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	4	2	0.26	14137003	9240	4.98	1526	1534	1526	1983	1069	1526	1529.98	0.96	0	4958	1556	1541	1524	1509	1492	1532	1500	48	457	100	940	1	1	48155200	737	-8.90	2.69	12	0.02	-172.00	569.00	2685	20230206	-43.02	1175	20221219	30.21	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1280	19.53	20221223	1.77	N	336060	100	48 억	461472	N	N	N	N
58	20231219	161121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1526	-4	5	-0.26	276496812	181616	167.16	1530	1539	1507	1989	1071	1530	1522.43	0.99	0	-13453	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	735	-8.87	2.68	12	0.38	-172.00	569.00	2685	20230206	-43.17	1175	20221219	29.87	2685	-43.17	20230206	1300	17.38	20230517	2685	-43.17	20230206	1175	29.87	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
59	20231219	151126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-5	5	-0.33	259575283	170508	156.94	1530	1539	1507	1989	1071	1530	1522.36	0.99	0	-12209	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	734	-8.87	2.68	12	0.35	-172.00	569.00	2685	20230206	-43.20	1175	20221219	29.79	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1175	29.79	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
60	20231219	141119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	0	3	0.00	250443408	164529	151.44	1530	1539	1507	1989	1071	1530	1522.18	0.99	0	-11191	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	737	-8.90	2.69	12	0.34	-172.00	569.00	2685	20230206	-43.02	1175	20221219	30.21	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
61	20231219	131127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	-15	5	-0.98	206017496	135378	124.60	1530	1537	1507	1989	1071	1530	1521.79	0.99	0	-8624	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	730	-8.81	2.66	12	0.28	-172.00	569.00	2685	20230206	-43.58	1175	20221219	28.94	2685	-43.58	20230206	1300	16.54	20230517	2685	-43.58	20230206	1175	28.94	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
62	20231219	121128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1517	-13	5	-0.85	180959479	118785	109.33	1530	1537	1512	1989	1071	1530	1523.42	0.99	0	-10268	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	731	-8.82	2.67	12	0.25	-172.00	569.00	2685	20230206	-43.50	1175	20221219	29.11	2685	-43.50	20230206	1300	16.69	20230517	2685	-43.50	20230206	1175	29.11	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
63	20231219	111124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1521	-9	5	-0.59	112312602	73573	67.72	1530	1537	1519	1989	1071	1530	1526.55	0.99	0	-8890	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	732	-8.84	2.67	12	0.15	-172.00	569.00	2685	20230206	-43.35	1175	20221219	29.45	2685	-43.35	20230206	1300	17.00	20230517	2685	-43.35	20230206	1175	29.45	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
64	20231219	101122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	0	3	0.00	66365885	43416	39.96	1530	1537	1519	1989	1071	1530	1528.60	0.99	0	-10447	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	737	-8.90	2.69	12	0.09	-172.00	569.00	2685	20230206	-43.02	1175	20221219	30.21	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
65	20231219	091118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1519	-11	5	-0.72	16790391	11036	10.16	1530	1537	1519	1989	1071	1530	1521.42	0.99	0	-10906	1546	1537	1529	1520	1512	1542	1525	48	459	100	940	1	1	48155200	731	-8.83	2.67	12	0.02	-172.00	569.00	2685	20230206	-43.43	1175	20221219	29.28	2685	-43.43	20230206	1300	16.85	20230517	2685	-43.43	20230206	1175	29.28	20221219	1.76	N	336060	100	48 억	477274	N	N	N	N
66	20231218	161117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-2	5	-0.13	165921074	108640	60.20	1522	1538	1521	1991	1073	1532	1527.26	0.98	0	1653	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	737	-8.90	2.69	12	0.23	-172.00	569.00	2685	20230206	-43.02	1175	20221219	30.21	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
67	20231218	151120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1524	-8	5	-0.52	156903822	102727	56.92	1522	1538	1521	1991	1073	1532	1527.39	0.98	0	2686	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	734	-8.86	2.68	12	0.21	-172.00	569.00	2685	20230206	-43.24	1175	20221219	29.70	2685	-43.24	20230206	1300	17.23	20230517	2685	-43.24	20230206	1175	29.70	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
68	20231218	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1529	-3	5	-0.20	132823901	86947	48.18	1522	1538	1521	1991	1073	1532	1527.64	0.98	0	65	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	736	-8.89	2.69	12	0.18	-172.00	569.00	2685	20230206	-43.05	1175	20221219	30.13	2685	-43.05	20230206	1300	17.62	20230517	2685	-43.05	20230206	1175	30.13	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
69	20231218	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-2	5	-0.13	79443528	52015	28.82	1522	1538	1521	1991	1073	1532	1527.32	0.98	0	-372	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	737	-8.90	2.69	12	0.11	-172.00	569.00	2685	20230206	-43.02	1175	20221219	30.21	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
70	20231218	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1529	-3	5	-0.20	68252678	44681	24.76	1522	1538	1521	1991	1073	1532	1527.55	0.98	0	-993	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	736	-8.89	2.69	12	0.09	-172.00	569.00	2685	20230206	-43.05	1175	20221219	30.13	2685	-43.05	20230206	1300	17.62	20230517	2685	-43.05	20230206	1175	30.13	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
71	20231218	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	5	2	0.33	41171568	26929	14.92	1522	1538	1521	1991	1073	1532	1528.89	0.98	0	270	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	740	-8.94	2.70	12	0.06	-172.00	569.00	2685	20230206	-42.76	1175	20221219	30.81	2685	-42.76	20230206	1300	18.23	20230517	2685	-42.76	20230206	1175	30.81	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
72	20231218	101112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1535	3	2	0.20	33778392	22110	12.25	1522	1536	1521	1991	1073	1532	1527.74	0.98	0	-1029	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	739	-8.92	2.70	12	0.05	-172.00	569.00	2685	20230206	-42.83	1175	20221219	30.64	2685	-42.83	20230206	1300	18.08	20230517	2685	-42.83	20230206	1175	30.64	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
73	20231218	091108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	2	2	0.13	5281732	3459	1.92	1522	1534	1522	1991	1073	1532	1526.95	0.98	0	-739	1603	1567	1544	1508	1485	1585	1526	48	459	100	940	1	1	48155200	739	-8.92	2.70	12	0.01	-172.00	569.00	2685	20230206	-42.87	1175	20221219	30.55	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1175	30.55	20221219	1.80	N	336060	100	48 억	474321	N	N	N	N
74	20231215	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1532	-8	5	-0.52	274894186	179107	86.78	1530	1580	1521	2000	1078	1540	1534.80	0.95	0	18946	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	738	-8.91	2.69	12	0.37	-172.00	569.00	2685	20230206	-42.94	1175	20221213	30.38	2685	-42.94	20230206	1300	17.85	20230517	2685	-42.94	20230206	1175	30.38	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
75	20231215	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1539	-1	5	-0.06	255332074	166358	80.60	1530	1580	1521	2000	1078	1540	1534.83	0.95	0	22385	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	741	-8.95	2.70	12	0.35	-172.00	569.00	2685	20230206	-42.68	1175	20221213	30.98	2685	-42.68	20230206	1300	18.38	20230517	2685	-42.68	20230206	1175	30.98	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
76	20231215	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-15	5	-0.97	206354648	134303	65.07	1530	1580	1523	2000	1078	1540	1536.49	0.95	0	20609	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	734	-8.87	2.68	12	0.28	-172.00	569.00	2685	20230206	-43.20	1175	20221213	29.79	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1175	29.79	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
77	20231215	131109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1527	-13	5	-0.84	185496284	120674	58.47	1530	1580	1523	2000	1078	1540	1537.17	0.95	0	20422	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	735	-8.88	2.68	12	0.25	-172.00	569.00	2685	20230206	-43.13	1175	20221213	29.96	2685	-43.13	20230206	1300	17.46	20230517	2685	-43.13	20230206	1175	29.96	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
78	20231215	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-10	5	-0.65	161724348	105183	50.96	1530	1580	1523	2000	1078	1540	1537.55	0.95	0	21864	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	737	-8.90	2.69	12	0.22	-172.00	569.00	2685	20230206	-43.02	1175	20221213	30.21	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
79	20231215	111103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-15	5	-0.97	63587912	41616	20.16	1530	1545	1524	2000	1078	1540	1527.96	0.95	0	1275	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	734	-8.87	2.68	12	0.09	-172.00	569.00	2685	20230206	-43.20	1175	20221213	29.79	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1175	29.79	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
80	20231215	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1528	-12	5	-0.78	24480032	15994	7.75	1530	1545	1525	2000	1078	1540	1530.57	0.95	0	607	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	736	-8.88	2.69	12	0.03	-172.00	569.00	2685	20230206	-43.09	1175	20221213	30.04	2685	-43.09	20230206	1300	17.54	20230517	2685	-43.09	20230206	1175	30.04	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
81	20231215	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	5	2	0.32	2565340	1673	0.81	1530	1545	1526	2000	1078	1540	1533.33	0.95	0	53	1630	1585	1554	1509	1478	1569	1493	48	460	100	950	1	1	48155200	744	-8.98	2.72	12	0.00	-172.00	569.00	2685	20230206	-42.46	1175	20221213	31.49	2685	-42.46	20230206	1300	18.85	20230517	2685	-42.46	20230206	1175	31.49	20221219	1.74	N	336060	100	48 억	455368	N	N	N	N
82	20231214	161104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	-5	5	-0.32	317669983	204915	100.80	1542	1599	1523	2005	1082	1545	1550.30	0.97	0	-9807	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	742	-8.95	2.71	12	0.43	-172.00	569.00	2685	20230206	-42.64	1145	20221212	34.50	2685	-42.64	20230206	1300	18.46	20230517	2685	-42.64	20230206	1175	31.06	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
83	20231214	151142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	-2	5	-0.13	288461264	185944	91.47	1542	1599	1523	2005	1082	1545	1551.33	0.97	0	-3380	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	743	-8.97	2.71	12	0.39	-172.00	569.00	2685	20230206	-42.53	1145	20221212	34.76	2685	-42.53	20230206	1300	18.69	20230517	2685	-42.53	20230206	1175	31.32	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
84	20231214	141109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1537	-8	5	-0.52	270335480	174140	85.66	1542	1599	1523	2005	1082	1545	1552.40	0.97	0	120	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	740	-8.94	2.70	12	0.36	-172.00	569.00	2685	20230206	-42.76	1145	20221212	34.24	2685	-42.76	20230206	1300	18.23	20230517	2685	-42.76	20230206	1175	30.81	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
85	20231214	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	-1	5	-0.06	267077183	172023	84.62	1542	1599	1523	2005	1082	1545	1552.57	0.97	0	775	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	744	-8.98	2.71	12	0.36	-172.00	569.00	2685	20230206	-42.50	1145	20221212	34.85	2685	-42.50	20230206	1300	18.77	20230517	2685	-42.50	20230206	1175	31.40	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
86	20231214	121200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-15	5	-0.97	245932622	158261	77.85	1542	1599	1523	2005	1082	1545	1553.97	0.97	0	5758	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	737	-8.90	2.69	12	0.33	-172.00	569.00	2685	20230206	-43.02	1145	20221212	33.62	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
87	20231214	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1532	-13	5	-0.84	194660792	124649	61.32	1542	1599	1525	2005	1082	1545	1561.67	0.97	0	8600	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	738	-8.91	2.69	12	0.26	-172.00	569.00	2685	20230206	-42.94	1145	20221212	33.80	2685	-42.94	20230206	1300	17.85	20230517	2685	-42.94	20230206	1175	30.38	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
88	20231214	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1561	16	2	1.04	160070819	102187	50.27	1542	1599	1541	2005	1082	1545	1566.45	0.97	0	13169	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	752	-9.08	2.74	12	0.21	-172.00	569.00	2685	20230206	-41.86	1145	20221212	36.33	2685	-41.86	20230206	1300	20.08	20230517	2685	-41.86	20230206	1175	32.85	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
89	20231214	091035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1557	12	2	0.78	75242304	48042	23.63	1542	1599	1541	2005	1082	1545	1566.18	0.97	0	-1538	1610	1577	1539	1506	1468	1558	1487	48	460	100	950	1	1	48155200	750	-9.05	2.74	12	0.10	-172.00	569.00	2685	20230206	-42.01	1145	20221212	35.98	2685	-42.01	20230206	1300	19.77	20230517	2685	-42.01	20230206	1175	32.51	20221219	1.68	N	336060	100	48 억	464968	N	N	N	N
90	20231213	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1545	-20	5	-1.28	309771842	203181	134.15	1572	1572	1501	2030	1096	1565	1524.61	1.02	0	-27166	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	744	-8.98	2.72	12	0.42	-172.00	569.00	2685	20230206	-42.46	1145	20221212	34.93	2685	-42.46	20230206	1300	18.85	20230517	2685	-42.46	20230206	1175	31.49	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
91	20231213	151123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1515	-50	5	-3.19	267711333	175449	115.84	1572	1572	1505	2030	1096	1565	1525.86	1.02	0	-26333	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	730	-8.81	2.66	12	0.36	-172.00	569.00	2685	20230206	-43.58	1145	20221212	32.31	2685	-43.58	20230206	1300	16.54	20230517	2685	-43.58	20230206	1175	28.94	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
92	20231213	141122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1530	-35	5	-2.24	127288438	82931	54.75	1572	1572	1528	2030	1096	1565	1534.87	1.02	0	-17132	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	737	-8.90	2.69	12	0.17	-172.00	569.00	2685	20230206	-43.02	1145	20221212	33.62	2685	-43.02	20230206	1300	17.69	20230517	2685	-43.02	20230206	1175	30.21	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
93	20231213	131128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1533	-32	5	-2.04	117870343	76776	50.69	1572	1572	1528	2030	1096	1565	1535.25	1.02	0	-13725	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	738	-8.91	2.69	12	0.16	-172.00	569.00	2685	20230206	-42.91	1145	20221212	33.89	2685	-42.91	20230206	1300	17.92	20230517	2685	-42.91	20230206	1175	30.47	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
94	20231213	121122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	-29	5	-1.85	80206949	52151	34.43	1572	1572	1528	2030	1096	1565	1537.98	1.02	0	-12823	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	740	-8.93	2.70	12	0.11	-172.00	569.00	2685	20230206	-42.79	1145	20221212	34.15	2685	-42.79	20230206	1300	18.15	20230517	2685	-42.79	20230206	1175	30.72	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
95	20231213	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1535	-30	5	-1.92	72348036	47029	31.05	1572	1572	1528	2030	1096	1565	1538.37	1.02	0	-11687	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	739	-8.92	2.70	12	0.10	-172.00	569.00	2685	20230206	-42.83	1145	20221212	34.06	2685	-42.83	20230206	1300	18.08	20230517	2685	-42.83	20230206	1175	30.64	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
96	20231213	101134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1543	-22	5	-1.41	45948845	29794	19.67	1572	1572	1536	2030	1096	1565	1542.22	1.02	0	-11507	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	743	-8.97	2.71	12	0.06	-172.00	569.00	2685	20230206	-42.53	1145	20221212	34.76	2685	-42.53	20230206	1300	18.69	20230517	2685	-42.53	20230206	1175	31.32	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
97	20231213	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1549	-16	5	-1.02	9876264	6341	4.19	1572	1572	1549	2030	1096	1565	1557.52	1.02	0	-4503	1629	1596	1561	1528	1493	1579	1511	48	465	100	970	1	1	48155200	746	-9.01	2.72	12	0.01	-172.00	569.00	2685	20230206	-42.31	1145	20221212	35.28	2685	-42.31	20230206	1300	19.15	20230517	2685	-42.31	20230206	1175	31.83	20221213	1.78	N	336060	100	48 억	492091	N	N	N	N
98	20231212	161040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1565	-12	5	-0.76	229520561	148408	41.32	1577	1594	1526	2050	1104	1577	1546.55	1.14	0	-57562	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	754	-9.10	2.75	12	0.31	-172.00	569.00	2685	20230206	-41.71	1140	20221208	37.28	2685	-41.71	20230206	1300	20.38	20230517	2685	-41.71	20230206	1145	36.68	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
99	20231212	151046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1555	-22	5	-1.40	208036436	134621	37.48	1577	1594	1526	2050	1104	1577	1545.35	1.14	0	-54370	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	749	-9.04	2.73	12	0.28	-172.00	569.00	2685	20230206	-42.09	1140	20221208	36.40	2685	-42.09	20230206	1300	19.62	20230517	2685	-42.09	20230206	1145	35.81	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
100	20231212	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1554	-23	5	-1.46	193983011	125619	34.98	1577	1594	1526	2050	1104	1577	1544.22	1.14	0	-58382	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	748	-9.03	2.73	12	0.26	-172.00	569.00	2685	20230206	-42.12	1140	20221208	36.32	2685	-42.12	20230206	1300	19.54	20230517	2685	-42.12	20230206	1145	35.72	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
101	20231212	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1528	-49	5	-3.11	153153149	99415	27.68	1577	1594	1526	2050	1104	1577	1540.54	1.14	0	-49249	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	736	-8.88	2.69	12	0.21	-172.00	569.00	2685	20230206	-43.09	1140	20221208	34.04	2685	-43.09	20230206	1300	17.54	20230517	2685	-43.09	20230206	1145	33.45	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
102	20231212	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1536	-41	5	-2.60	94266959	60984	16.98	1577	1594	1528	2050	1104	1577	1545.77	1.14	0	-29644	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	740	-8.93	2.70	12	0.13	-172.00	569.00	2685	20230206	-42.79	1140	20221208	34.74	2685	-42.79	20230206	1300	18.15	20230517	2685	-42.79	20230206	1145	34.15	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
103	20231212	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	-43	5	-2.73	80403922	51968	14.47	1577	1594	1528	2050	1104	1577	1547.18	1.14	0	-25485	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	739	-8.92	2.70	12	0.11	-172.00	569.00	2685	20230206	-42.87	1140	20221208	34.56	2685	-42.87	20230206	1300	18.00	20230517	2685	-42.87	20230206	1145	33.97	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
104	20231212	101037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	-37	5	-2.35	48323426	31104	8.66	1577	1594	1528	2050	1104	1577	1553.61	1.14	0	-16780	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	742	-8.95	2.71	12	0.06	-172.00	569.00	2685	20230206	-42.64	1140	20221208	35.09	2685	-42.64	20230206	1300	18.46	20230517	2685	-42.64	20230206	1145	34.50	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
105	20231212	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1581	4	2	0.25	12467238	7919	2.20	1577	1594	1566	2050	1104	1577	1574.34	1.14	0	-6749	1635	1606	1577	1548	1519	1620	1562	48	473	100	970	1	1	48155200	761	-9.19	2.78	12	0.02	-172.00	569.00	2685	20230206	-41.12	1140	20221208	38.68	2685	-41.12	20230206	1300	21.62	20230517	2685	-41.12	20230206	1145	38.08	20221212	1.81	N	336060	100	48 억	549639	N	N	N	N
106	20231211	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1577	31	2	2.01	568102219	359124	183.90	1572	1606	1548	2005	1083	1546	1582.66	0.86	-1027	132203	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	759	-9.17	2.77	12	0.75	-172.00	569.00	2685	20230206	-41.27	1140	20221208	38.33	2685	-41.27	20230206	1300	21.31	20230517	2685	-41.27	20230206	1145	37.73	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
107	20231211	151037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1574	28	2	1.81	542438499	342796	175.54	1572	1606	1548	2005	1083	1546	1583.19	0.86	-1027	136740	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	758	-9.15	2.77	12	0.71	-172.00	569.00	2685	20230206	-41.38	1140	20221208	38.07	2685	-41.38	20230206	1300	21.08	20230517	2685	-41.38	20230206	1145	37.47	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
108	20231211	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1579	33	2	2.13	529309004	334438	171.26	1572	1606	1548	2005	1083	1546	1583.50	0.86	-1027	135281	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	760	-9.18	2.78	12	0.69	-172.00	569.00	2685	20230206	-41.19	1140	20221208	38.51	2685	-41.19	20230206	1300	21.46	20230517	2685	-41.19	20230206	1145	37.90	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
109	20231211	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1582	36	2	2.33	513480893	324400	166.12	1572	1606	1548	2005	1083	1546	1583.71	0.86	-1027	139643	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	762	-9.20	2.78	12	0.67	-172.00	569.00	2685	20230206	-41.08	1140	20221208	38.77	2685	-41.08	20230206	1300	21.69	20230517	2685	-41.08	20230206	1145	38.17	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
110	20231211	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1572	26	2	1.68	508521353	321259	164.51	1572	1606	1548	2005	1083	1546	1583.76	0.86	-1027	140161	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	757	-9.14	2.76	12	0.67	-172.00	569.00	2685	20230206	-41.45	1140	20221208	37.89	2685	-41.45	20230206	1300	20.92	20230517	2685	-41.45	20230206	1145	37.29	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
111	20231211	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1591	45	2	2.91	450595574	284551	145.71	1572	1606	1548	2005	1083	1546	1584.52	0.86	-1027	149043	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	766	-9.25	2.80	12	0.59	-172.00	569.00	2685	20230206	-40.74	1140	20221208	39.56	2685	-40.74	20230206	1300	22.38	20230517	2685	-40.74	20230206	1145	38.95	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
112	20231211	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1581	35	2	2.26	325262877	205844	105.41	1572	1596	1548	2005	1083	1546	1581.40	0.86	-1027	92391	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	761	-9.19	2.78	12	0.43	-172.00	569.00	2685	20230206	-41.12	1140	20221208	38.68	2685	-41.12	20230206	1300	21.62	20230517	2685	-41.12	20230206	1145	38.08	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
113	20231211	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1552	6	2	0.39	64356698	41209	21.10	1572	1572	1548	2005	1083	1546	1565.10	0.86	-1027	-9652	1585	1565	1530	1510	1475	1575	1520	48	459	100	950	1	1	48155200	747	-9.02	2.73	12	0.09	-172.00	569.00	2685	20230206	-42.20	1140	20221208	36.14	2685	-42.20	20230206	1300	19.38	20230517	2685	-42.20	20230206	1145	35.55	20221212	1.73	N	336060	100	48 억	415182	N	N	N	N
114	20231208	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1546	21	2	1.38	292555332	192701	36.91	1525	1550	1495	1982	1068	1525	1517.91	0.86	0	1000	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	744	-8.99	2.72	12	0.40	-172.00	569.00	2685	20230206	-42.42	1140	20221208	35.61	2685	-42.42	20230206	1300	18.92	20230517	2685	-42.42	20230206	1140	35.61	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
115	20231208	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1546	21	2	1.38	257702180	170118	32.58	1525	1550	1495	1982	1068	1525	1514.66	0.86	0	3825	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	744	-8.99	2.72	12	0.35	-172.00	569.00	2685	20230206	-42.42	1140	20221208	35.61	2685	-42.42	20230206	1300	18.92	20230517	2685	-42.42	20230206	1140	35.61	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
116	20231208	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	-21	5	-1.38	135256486	89645	17.17	1525	1531	1495	1982	1068	1525	1508.25	0.86	0	-12646	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	724	-8.74	2.64	12	0.19	-172.00	569.00	2685	20230206	-43.99	1140	20221208	31.93	2685	-43.99	20230206	1300	15.69	20230517	2685	-43.99	20230206	1140	31.93	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
117	20231208	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1506	-19	5	-1.25	124973204	82792	15.86	1525	1531	1495	1982	1068	1525	1508.91	0.86	0	-11034	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	725	-8.76	2.65	12	0.17	-172.00	569.00	2685	20230206	-43.91	1140	20221208	32.11	2685	-43.91	20230206	1300	15.85	20230517	2685	-43.91	20230206	1140	32.11	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
118	20231208	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1504	-21	5	-1.38	111863649	74062	14.18	1525	1531	1495	1982	1068	1525	1509.80	0.86	0	-6904	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	724	-8.74	2.64	12	0.15	-172.00	569.00	2685	20230206	-43.99	1140	20221208	31.93	2685	-43.99	20230206	1300	15.69	20230517	2685	-43.99	20230206	1140	31.93	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
119	20231208	111015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1506	-19	5	-1.25	91143644	60243	11.54	1525	1531	1501	1982	1068	1525	1512.31	0.86	0	-1476	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	725	-8.76	2.65	12	0.13	-172.00	569.00	2685	20230206	-43.91	1140	20221208	32.11	2685	-43.91	20230206	1300	15.85	20230517	2685	-43.91	20230206	1140	32.11	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
120	20231208	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1521	-4	5	-0.26	50964321	33545	6.42	1525	1531	1504	1982	1068	1525	1518.73	0.86	0	4497	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	732	-8.84	2.67	12	0.07	-172.00	569.00	2685	20230206	-43.35	1140	20221208	33.42	2685	-43.35	20230206	1300	17.00	20230517	2685	-43.35	20230206	1140	33.42	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
121	20231208	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1528	3	2	0.20	17652333	11586	2.22	1525	1531	1504	1982	1068	1525	1523.11	0.86	0	-889	1630	1577	1524	1471	1418	1551	1445	48	457	100	940	1	1	48155200	736	-8.88	2.69	12	0.02	-172.00	569.00	2685	20230206	-43.09	1140	20221208	34.04	2685	-43.09	20230206	1300	17.54	20230517	2685	-43.09	20230206	1140	34.04	20221208	1.70	N	336060	100	48 억	415182	N	N	N	N
122	20231207	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-8	5	-0.52	791041932	521975	292.53	1533	1577	1471	1992	1074	1533	1515.48	0.94	0	-31861	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	734	-8.87	2.68	12	1.08	-172.00	569.00	2685	20230206	-43.20	1140	20221208	33.77	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1140	33.77	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
123	20231207	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1503	-30	5	-1.96	773515732	510355	286.02	1533	1577	1471	1992	1074	1533	1515.64	0.94	0	-31587	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	724	-8.74	2.64	12	1.06	-172.00	569.00	2685	20230206	-44.02	1140	20221208	31.84	2685	-44.02	20230206	1300	15.62	20230517	2685	-44.02	20230206	1140	31.84	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
124	20231207	141014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1520	-13	5	-0.85	729276299	480951	269.54	1533	1577	1471	1992	1074	1533	1516.32	0.94	0	-28528	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	732	-8.84	2.67	12	1.00	-172.00	569.00	2685	20230206	-43.39	1140	20221208	33.33	2685	-43.39	20230206	1300	16.92	20230517	2685	-43.39	20230206	1140	33.33	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
125	20231207	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1495	-38	5	-2.48	318056344	212618	119.16	1533	1549	1471	1992	1074	1533	1495.91	0.94	0	-4614	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	720	-8.69	2.63	12	0.44	-172.00	569.00	2685	20230206	-44.32	1140	20221208	31.14	2685	-44.32	20230206	1300	15.00	20230517	2685	-44.32	20230206	1140	31.14	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
126	20231207	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1485	-48	5	-3.13	291625812	194845	109.20	1533	1549	1471	1992	1074	1533	1496.71	0.94	0	-1769	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	715	-8.63	2.61	12	0.40	-172.00	569.00	2685	20230206	-44.69	1140	20221208	30.26	2685	-44.69	20230206	1300	14.23	20230517	2685	-44.69	20230206	1140	30.26	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
127	20231207	111006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1486	-47	5	-3.07	238582504	158998	89.11	1533	1549	1481	1992	1074	1533	1500.54	0.94	0	848	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	716	-8.64	2.61	12	0.33	-172.00	569.00	2685	20230206	-44.66	1140	20221208	30.35	2685	-44.66	20230206	1300	14.31	20230517	2685	-44.66	20230206	1140	30.35	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
128	20231207	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1493	-40	5	-2.61	156062277	103689	58.11	1533	1549	1481	1992	1074	1533	1505.10	0.94	0	1422	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	719	-8.68	2.62	12	0.22	-172.00	569.00	2685	20230206	-44.39	1140	20221208	30.96	2685	-44.39	20230206	1300	14.85	20230517	2685	-44.39	20230206	1140	30.96	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
129	20231207	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1525	-8	5	-0.52	3889248	2549	1.43	1533	1549	1515	1992	1074	1533	1525.79	0.94	0	-1480	1583	1557	1544	1518	1505	1551	1512	48	459	100	950	1	1	48155200	734	-8.87	2.68	12	0.01	-172.00	569.00	2685	20230206	-43.20	1140	20221208	33.77	2685	-43.20	20230206	1300	17.31	20230517	2685	-43.20	20230206	1140	33.77	20221208	1.67	N	336060	100	48 억	450305	N	N	N	N
130	20231206	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1533	-54	5	-3.40	273087845	177023	88.13	1565	1570	1531	2060	1111	1587	1542.69	1.06	0	-62072	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	738	-8.91	2.69	12	0.37	-172.00	569.00	2685	20230206	-42.91	1140	20221208	34.47	2685	-42.91	20230206	1300	17.92	20230517	2685	-42.91	20230206	1140	34.47	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
131	20231206	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1540	-47	5	-2.96	254732266	165065	82.18	1565	1570	1531	2060	1111	1587	1543.22	1.06	0	-59345	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	742	-8.95	2.71	12	0.34	-172.00	569.00	2685	20230206	-42.64	1140	20221208	35.09	2685	-42.64	20230206	1300	18.46	20230517	2685	-42.64	20230206	1140	35.09	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
132	20231206	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1541	-46	5	-2.90	211249330	136783	68.10	1565	1570	1534	2060	1111	1587	1544.41	1.06	0	-52915	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	742	-8.96	2.71	12	0.28	-172.00	569.00	2685	20230206	-42.61	1140	20221208	35.18	2685	-42.61	20230206	1300	18.54	20230517	2685	-42.61	20230206	1140	35.18	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
133	20231206	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1539	-48	5	-3.02	178856469	115713	57.61	1565	1570	1538	2060	1111	1587	1545.69	1.06	0	-43438	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	741	-8.95	2.70	12	0.24	-172.00	569.00	2685	20230206	-42.68	1140	20221208	35.00	2685	-42.68	20230206	1300	18.38	20230517	2685	-42.68	20230206	1140	35.00	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
134	20231206	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1544	-43	5	-2.71	129972810	83998	41.82	1565	1570	1538	2060	1111	1587	1547.33	1.06	0	-27387	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	744	-8.98	2.71	12	0.17	-172.00	569.00	2685	20230206	-42.50	1140	20221208	35.44	2685	-42.50	20230206	1300	18.77	20230517	2685	-42.50	20230206	1140	35.44	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
135	20231206	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1549	-38	5	-2.39	98714073	63778	31.75	1565	1570	1538	2060	1111	1587	1547.78	1.06	0	-25030	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	746	-9.01	2.72	12	0.13	-172.00	569.00	2685	20230206	-42.31	1140	20221208	35.88	2685	-42.31	20230206	1300	19.15	20230517	2685	-42.31	20230206	1140	35.88	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
136	20231206	101007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1558	-29	5	-1.83	59364842	38270	19.05	1565	1570	1541	2060	1111	1587	1551.21	1.06	0	-15927	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	750	-9.06	2.74	12	0.08	-172.00	569.00	2685	20230206	-41.97	1140	20221208	36.67	2685	-41.97	20230206	1300	19.85	20230517	2685	-41.97	20230206	1140	36.67	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
137	20231206	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1556	-31	5	-1.95	13605407	8720	4.34	1565	1570	1555	2060	1111	1587	1560.25	1.06	0	-1898	1633	1610	1574	1551	1515	1592	1533	48	473	100	980	1	1	48155200	749	-9.05	2.73	12	0.02	-172.00	569.00	2685	20230206	-42.05	1140	20221208	36.49	2685	-42.05	20230206	1300	19.69	20230517	2685	-42.05	20230206	1140	36.49	20221208	1.66	N	336060	100	48 억	512377	N	N	N	N
138	20231205	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1587	-13	5	-0.81	311693123	199922	62.03	1596	1597	1538	2080	1120	1600	1559.07	1.25	0	-89294	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	764	-9.23	2.79	12	0.42	-172.00	569.00	2685	20230206	-40.89	1140	20221208	39.21	2685	-40.89	20230206	1300	22.08	20230517	2685	-40.89	20230206	1140	39.21	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
139	20231205	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1547	-53	5	-3.31	297464608	190817	59.20	1596	1597	1538	2080	1120	1600	1558.90	1.25	0	-88647	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	745	-8.99	2.72	12	0.40	-172.00	569.00	2685	20230206	-42.38	1140	20221208	35.70	2685	-42.38	20230206	1300	19.00	20230517	2685	-42.38	20230206	1140	35.70	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
140	20231205	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1552	-48	5	-3.00	213284539	136339	42.30	1596	1597	1552	2080	1120	1600	1564.37	1.25	0	-74008	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	747	-9.02	2.73	12	0.28	-172.00	569.00	2685	20230206	-42.20	1140	20221208	36.14	2685	-42.20	20230206	1300	19.38	20230517	2685	-42.20	20230206	1140	36.14	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
141	20231205	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1558	-42	5	-2.62	164352600	104910	32.55	1596	1597	1558	2080	1120	1600	1566.61	1.25	0	-50500	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	750	-9.06	2.74	12	0.22	-172.00	569.00	2685	20230206	-41.97	1140	20221208	36.67	2685	-41.97	20230206	1300	19.85	20230517	2685	-41.97	20230206	1140	36.67	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
142	20231205	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1559	-41	5	-2.56	143415067	91496	28.39	1596	1597	1558	2080	1120	1600	1567.45	1.25	0	-41216	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	751	-9.06	2.74	12	0.19	-172.00	569.00	2685	20230206	-41.94	1140	20221208	36.75	2685	-41.94	20230206	1300	19.92	20230517	2685	-41.94	20230206	1140	36.75	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
143	20231205	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1562	-38	5	-2.38	106514907	67864	21.06	1596	1597	1561	2080	1120	1600	1569.53	1.25	0	-31019	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	752	-9.08	2.75	12	0.14	-172.00	569.00	2685	20230206	-41.82	1140	20221208	37.02	2685	-41.82	20230206	1300	20.15	20230517	2685	-41.82	20230206	1140	37.02	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
144	20231205	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1567	-33	5	-2.06	70355373	44758	13.89	1596	1597	1564	2080	1120	1600	1571.91	1.25	0	-26750	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	755	-9.11	2.75	12	0.09	-172.00	569.00	2685	20230206	-41.64	1140	20221208	37.46	2685	-41.64	20230206	1300	20.54	20230517	2685	-41.64	20230206	1140	37.46	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
145	20231205	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1576	-24	5	-1.50	8848637	5581	1.73	1596	1597	1571	2080	1120	1600	1585.49	1.25	0	-3329	1648	1623	1590	1565	1532	1636	1578	48	480	100	990	1	1	48155200	759	-9.16	2.77	12	0.01	-172.00	569.00	2685	20230206	-41.30	1140	20221208	38.25	2685	-41.30	20230206	1300	21.23	20230517	2685	-41.30	20230206	1140	38.25	20221208	1.57	N	336060	100	48 억	601498	N	N	N	N
146	20231204	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1600	10	2	0.63	507530670	320499	32.30	1594	1615	1557	2065	1113	1590	1583.44	1.15	0	45918	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	770	-9.30	2.81	12	0.67	-172.00	569.00	2685	20230206	-40.41	1140	20221208	40.35	2685	-40.41	20230206	1300	23.08	20230517	2685	-40.41	20230206	1140	40.35	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
147	20231204	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1585	-5	5	-0.31	479585930	302950	30.53	1594	1615	1557	2065	1113	1590	1582.99	1.15	0	46910	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	763	-9.22	2.79	12	0.63	-172.00	569.00	2685	20230206	-40.97	1140	20221208	39.04	2685	-40.97	20230206	1300	21.92	20230517	2685	-40.97	20230206	1140	39.04	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
148	20231204	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	5	2	0.31	435848295	275455	27.76	1594	1615	1557	2065	1113	1590	1582.21	1.15	0	40579	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	768	-9.27	2.80	12	0.57	-172.00	569.00	2685	20230206	-40.60	1140	20221208	39.91	2685	-40.60	20230206	1300	22.69	20230517	2685	-40.60	20230206	1140	39.91	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
149	20231204	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	5	2	0.31	338946705	214698	21.64	1594	1600	1557	2065	1113	1590	1578.58	1.15	0	2565	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	768	-9.27	2.80	12	0.45	-172.00	569.00	2685	20230206	-40.60	1140	20221208	39.91	2685	-40.60	20230206	1300	22.69	20230517	2685	-40.60	20230206	1140	39.91	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
150	20231204	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1598	8	2	0.50	311477307	197468	19.90	1594	1600	1557	2065	1113	1590	1577.19	1.15	0	66	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	770	-9.29	2.81	12	0.41	-172.00	569.00	2685	20230206	-40.48	1140	20221208	40.18	2685	-40.48	20230206	1300	22.92	20230517	2685	-40.48	20230206	1140	40.18	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
151	20231204	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1567	-23	5	-1.45	245078457	155701	15.69	1594	1594	1557	2065	1113	1590	1573.77	1.15	0	-10421	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	755	-9.11	2.75	12	0.32	-172.00	569.00	2685	20230206	-41.64	1140	20221208	37.46	2685	-41.64	20230206	1300	20.54	20230517	2685	-41.64	20230206	1140	37.46	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
152	20231204	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1563	-27	5	-1.70	210483075	133551	13.46	1594	1594	1563	2065	1113	1590	1575.78	1.15	0	-10256	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	753	-9.09	2.75	12	0.28	-172.00	569.00	2685	20230206	-41.79	1140	20221208	37.11	2685	-41.79	20230206	1300	20.23	20230517	2685	-41.79	20230206	1140	37.11	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
153	20231204	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1570	-20	5	-1.26	90665220	57222	5.77	1594	1594	1569	2065	1113	1590	1584.19	1.15	0	-29819	1736	1663	1607	1534	1478	1635	1506	48	475	100	980	1	1	48155200	756	-9.13	2.76	12	0.12	-172.00	569.00	2685	20230206	-41.53	1140	20221208	37.72	2685	-41.53	20230206	1300	20.77	20230517	2685	-41.53	20230206	1140	37.72	20221208	1.62	N	336060	100	48 억	555087	N	N	N	N
154	20231201	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1590	-6	5	-0.38	1590752777	988760	361.84	1597	1680	1551	2070	1118	1596	1608.84	1.38	0	-95705	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	766	-9.24	2.79	12	2.05	-172.00	569.00	2685	20230206	-40.78	1140	20221208	39.47	2685	-40.78	20230206	1300	22.31	20230517	2685	-40.78	20230206	1140	39.47	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
155	20231201	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1569	-27	5	-1.69	1549369217	962407	352.20	1597	1680	1551	2070	1118	1596	1609.89	1.38	0	-93289	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	756	-9.12	2.76	12	2.00	-172.00	569.00	2685	20230206	-41.56	1140	20221208	37.63	2685	-41.56	20230206	1300	20.69	20230517	2685	-41.56	20230206	1140	37.63	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
156	20231201	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1580	-16	5	-1.00	1450162570	899285	329.10	1597	1680	1551	2070	1118	1596	1612.57	1.38	0	-101752	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	761	-9.19	2.78	12	1.87	-172.00	569.00	2685	20230206	-41.15	1140	20221208	38.60	2685	-41.15	20230206	1300	21.54	20230517	2685	-41.15	20230206	1140	38.60	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
157	20231201	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1589	-7	5	-0.44	1383232504	857088	313.65	1597	1680	1551	2070	1118	1596	1613.87	1.38	0	-103048	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	765	-9.24	2.79	12	1.78	-172.00	569.00	2685	20230206	-40.82	1140	20221208	39.39	2685	-40.82	20230206	1300	22.23	20230517	2685	-40.82	20230206	1140	39.39	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
158	20231201	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1628	32	2	2.01	259629868	160449	58.72	1597	1640	1596	2070	1118	1596	1618.15	1.38	0	8859	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	784	-9.47	2.86	12	0.33	-172.00	569.00	2685	20230206	-39.37	1140	20221208	42.81	2685	-39.37	20230206	1300	25.23	20230517	2685	-39.37	20230206	1140	42.81	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
159	20231201	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	9	2	0.56	212231404	131260	48.04	1597	1640	1596	2070	1118	1596	1616.88	1.38	0	7069	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	773	-9.33	2.82	12	0.27	-172.00	569.00	2685	20230206	-40.22	1140	20221208	40.79	2685	-40.22	20230206	1300	23.46	20230517	2685	-40.22	20230206	1140	40.79	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
160	20231201	101000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	9	2	0.56	183469665	113437	41.51	1597	1640	1596	2070	1118	1596	1617.37	1.38	0	8495	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	773	-9.33	2.82	12	0.24	-172.00	569.00	2685	20230206	-40.22	1140	20221208	40.79	2685	-40.22	20230206	1300	23.46	20230517	2685	-40.22	20230206	1140	40.79	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N
161	20231201	090949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1629	33	2	2.07	66463220	41291	15.11	1597	1629	1596	2070	1118	1596	1609.63	1.38	0	18760	1640	1617	1576	1553	1512	1629	1565	48	474	100	980	1	1	48155200	784	-9.47	2.86	12	0.09	-172.00	569.00	2685	20230206	-39.33	1140	20221208	42.89	2685	-39.33	20230206	1300	25.31	20230517	2685	-39.33	20230206	1140	42.89	20221208	1.63	N	336060	100	48 억	665141	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History