KissMeData/217270/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	80	2	1.20	70651690	10472	30.43	6690	6800	6650	8690	4690	6690	6746.72	0.39	0	2764	6803	6746	6693	6636	6583	6775	6665	233	2000	500	4540	10	1	46582150	3154	-1.47	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-53.31	6190	20231024	9.37	7380	-8.27	20240112	6630	2.11	20240119	14500	-53.31	20230906	6190	9.37	20231024	0.44	N	217270	500	232 억	180683	N	N	99	N	N
3	20240123	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	60	2	0.90	56679970	8415	24.46	6690	6800	6650	8690	4690	6690	6735.59	0.39	0	2556	6803	6746	6693	6636	6583	6775	6665	233	2000	500	4540	10	1	46582150	3144	-1.47	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6630	1.81	20240119	14500	-53.45	20230906	6190	9.05	20231024	0.44	N	217270	500	232 억	180683	N	N	99	N	N
4	20240123	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	70	2	1.05	41887630	6231	18.11	6690	6790	6650	8690	4690	6690	6722.46	0.39	0	1973	6803	6746	6693	6636	6583	6775	6665	233	2000	500	4540	10	1	46582150	3149	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6630	1.96	20240119	14500	-53.38	20230906	6190	9.21	20231024	0.44	N	217270	500	232 억	180683	N	N	99	N	N
5	20240123	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-30	5	-0.45	10863380	1627	4.73	6690	6790	6650	8690	4690	6690	6676.94	0.39	0	-987	6803	6746	6693	6636	6583	6775	6665	233	2000	500	4540	10	1	46582150	3102	-1.45	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6630	0.45	20240119	14500	-54.07	20230906	6190	7.59	20231024	0.44	N	217270	500	232 억	180683	N	N	99	N	N
6	20240119	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-60	5	-0.89	231987550	34565	125.66	6840	6850	6630	8740	4720	6730	6711.64	0.40	0	-7877	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3107	-1.45	0.75	12	0.07	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6630	0.60	20240119	14500	-54.00	20230906	6190	7.75	20231024	0.44	N	217270	500	232 억	185026	N	N	504	N	N
7	20240119	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-60	5	-0.89	210638940	31370	114.05	6840	6850	6630	8740	4720	6730	6714.66	0.40	0	-6887	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3107	-1.45	0.75	12	0.07	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6630	0.60	20240119	14500	-54.00	20230906	6190	7.75	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
8	20240119	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-60	5	-0.89	129063600	19165	69.68	6840	6850	6630	8740	4720	6730	6734.34	0.40	0	-3045	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3107	-1.45	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6630	0.60	20240119	14500	-54.00	20230906	6190	7.75	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
9	20240119	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-40	5	-0.59	105034890	15573	56.62	6840	6850	6630	8740	4720	6730	6744.68	0.40	0	-375	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3116	-1.45	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	7380	-9.35	20240112	6630	0.90	20240119	14500	-53.86	20230906	6190	8.08	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
10	20240119	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	20	2	0.30	72889130	10765	39.14	6840	6850	6730	8740	4720	6730	6770.94	0.40	0	242	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3144	-1.47	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6640	1.66	20240118	14500	-53.45	20230906	6190	9.05	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
11	20240119	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	30	2	0.45	53799390	7938	28.86	6840	6850	6730	8740	4720	6730	6777.45	0.40	0	1620	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3149	-1.47	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6640	1.81	20240118	14500	-53.38	20230906	6190	9.21	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
12	20240119	100957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	60	2	0.89	38199560	5628	20.46	6840	6850	6730	8740	4720	6730	6787.41	0.40	0	1430	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3163	-1.47	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	7380	-7.99	20240112	6640	2.26	20240118	14500	-53.17	20230906	6190	9.69	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
13	20240119	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	90	2	1.34	6725490	991	3.60	6840	6840	6740	8740	4720	6730	6786.57	0.40	0	529	6896	6812	6726	6642	6556	6855	6685	233	2010	500	4570	10	1	46582150	3177	-1.48	0.77	12	0.00	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6640	2.71	20240118	14500	-52.97	20230906	6190	10.18	20231024	0.44	N	217270	500	232 억	185026	N	N	0	N	N
14	20240118	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	20	2	0.30	183168370	27301	45.97	6660	6810	6640	8720	4700	6710	6709.22	0.41	0	-3897	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3135	-1.46	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6640	1.36	20240118	14500	-53.59	20230906	6190	8.72	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
15	20240118	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-10	5	-0.15	172612950	25737	43.33	6660	6790	6640	8720	4700	6710	6706.80	0.41	0	-3347	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3121	-1.46	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6640	0.90	20240118	14500	-53.79	20230906	6190	8.24	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
16	20240118	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-60	5	-0.89	152806400	22779	38.35	6660	6790	6640	8720	4700	6710	6708.21	0.41	0	-3092	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3098	-1.44	0.75	12	0.05	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6640	0.15	20240118	14500	-54.14	20230906	6190	7.43	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
17	20240118	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	30	2	0.45	102126720	15192	25.58	6660	6790	6660	8720	4700	6710	6722.40	0.41	0	1984	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3140	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6650	1.35	20240108	14500	-53.52	20230906	6190	8.89	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
18	20240118	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	30	2	0.45	83587270	12432	20.93	6660	6790	6660	8720	4700	6710	6723.56	0.41	0	2012	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3140	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6650	1.35	20240108	14500	-53.52	20230906	6190	8.89	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
19	20240118	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	40	2	0.60	73735280	10968	18.47	6660	6790	6660	8720	4700	6710	6722.76	0.41	0	2074	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3144	-1.47	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6650	1.50	20240108	14500	-53.45	20230906	6190	9.05	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
20	20240118	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	50	2	0.75	26923950	4003	6.74	6660	6790	6660	8720	4700	6710	6725.94	0.41	0	-383	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3149	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6650	1.65	20240108	14500	-53.38	20230906	6190	9.21	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
21	20240118	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	0	3	0.00	4898120	734	1.24	6660	6750	6660	8720	4700	6710	6673.19	0.41	0	-181	6896	6802	6726	6632	6556	6765	6595	233	2010	500	4560	10	1	46582150	3126	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6650	0.90	20240108	14500	-53.72	20230906	6190	8.40	20231024	0.44	N	217270	500	232 억	188906	N	N	0	N	N
22	20240117	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-130	5	-1.90	397456230	59335	203.19	6790	6820	6650	8890	4790	6840	6698.51	0.44	0	-15735	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3126	-1.46	0.76	12	0.13	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6650	0.90	20240117	14500	-53.72	20230906	6190	8.40	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
23	20240117	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-140	5	-2.05	391885810	58504	200.34	6790	6820	6650	8890	4790	6840	6698.44	0.44	0	-15358	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3121	-1.46	0.76	12	0.13	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6650	0.75	20240117	14500	-53.79	20230906	6190	8.24	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
24	20240117	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-60	5	-0.88	373738250	55797	191.07	6790	6820	6650	8890	4790	6840	6698.18	0.44	0	-13544	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3158	-1.47	0.77	12	0.12	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	7380	-8.13	20240112	6650	1.95	20240117	14500	-53.24	20230906	6190	9.53	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
25	20240117	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-170	5	-2.49	269145060	40138	137.45	6790	6820	6650	8890	4790	6840	6705.49	0.44	0	-12339	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3107	-1.45	0.75	12	0.09	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6650	0.30	20240117	14500	-54.00	20230906	6190	7.75	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
26	20240117	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-180	5	-2.63	227088530	33827	115.84	6790	6820	6660	8890	4790	6840	6713.23	0.44	0	-10077	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3102	-1.45	0.75	12	0.07	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6650	0.15	20240108	14500	-54.07	20230906	6190	7.59	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
27	20240117	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-130	5	-1.90	158347330	23548	80.64	6790	6820	6660	8890	4790	6840	6724.45	0.44	0	-8700	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3126	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6650	0.90	20240108	14500	-53.72	20230906	6190	8.40	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
28	20240117	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-130	5	-1.90	141552210	21048	72.08	6790	6820	6660	8890	4790	6840	6725.21	0.44	0	-8584	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3126	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6650	0.90	20240108	14500	-53.72	20230906	6190	8.40	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
29	20240117	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-80	5	-1.17	18325990	2709	9.28	6790	6810	6750	8890	4790	6840	6764.85	0.44	0	-1238	6933	6886	6823	6776	6713	6910	6800	233	2050	500	4650	10	1	46582150	3149	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6650	1.65	20240108	14500	-53.38	20230906	6190	9.21	20231024	0.44	N	217270	500	232 억	204870	N	N	139	N	N
30	20240116	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	30	2	0.44	198457250	29122	58.85	6760	6870	6760	8850	4770	6810	6814.68	0.45	0	-6469	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3186	-1.49	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	7380	-7.32	20240112	6650	2.86	20240108	14500	-52.83	20230906	6190	10.50	20231024	0.41	N	217270	500	232 억	211399	N	N	139	N	N
31	20240116	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	40	2	0.59	189093170	27753	56.09	6760	6870	6760	8850	4770	6810	6813.43	0.45	0	-6422	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3191	-1.49	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7380	-7.18	20240112	6650	3.01	20240108	14500	-52.76	20230906	6190	10.66	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
32	20240116	140944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	10	2	0.15	151934510	22323	45.11	6760	6870	6760	8850	4770	6810	6806.19	0.45	0	-5020	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3177	-1.48	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6650	2.56	20240108	14500	-52.97	20230906	6190	10.18	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
33	20240116	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	0	3	0.00	139607290	20513	41.46	6760	6870	6760	8850	4770	6810	6805.80	0.45	0	-5070	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3172	-1.48	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	7380	-7.72	20240112	6650	2.41	20240108	14500	-53.03	20230906	6190	10.02	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
34	20240116	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	-10	5	-0.15	123670870	18173	36.73	6760	6870	6760	8850	4770	6810	6805.20	0.45	0	-4824	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3168	-1.48	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6650	2.26	20240108	14500	-53.10	20230906	6190	9.85	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
35	20240116	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	30	2	0.44	108437930	15936	32.21	6760	6870	6760	8850	4770	6810	6804.59	0.45	0	-4402	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3186	-1.49	0.77	12	0.03	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	7380	-7.32	20240112	6650	2.86	20240108	14500	-52.83	20230906	6190	10.50	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
36	20240116	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	10	2	0.15	90264920	13267	26.81	6760	6870	6760	8850	4770	6810	6803.72	0.45	0	-4173	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3177	-1.48	0.77	12	0.03	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6650	2.56	20240108	14500	-52.97	20230906	6190	10.18	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
37	20240116	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	60	2	0.88	12715160	1865	3.77	6760	6870	6760	8850	4770	6810	6817.78	0.45	0	633	7050	6930	6870	6750	6690	6900	6720	233	2040	500	4630	10	1	46582150	3200	-1.49	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	7380	-6.91	20240112	6650	3.31	20240108	14500	-52.62	20230906	6190	10.99	20231024	0.41	N	217270	500	232 억	211399	N	N	452	N	N
38	20240115	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-180	5	-2.58	337113330	49081	42.80	6910	6990	6810	9080	4900	6990	6868.52	0.48	0	-12156	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3172	-1.48	0.77	12	0.11	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	7380	-7.72	20240112	6650	2.41	20240108	14500	-53.03	20230906	6190	10.02	20231024	0.42	N	217270	500	232 억	223409	N	N	452	N	N
39	20240115	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-170	5	-2.43	325152590	47330	41.27	6910	6990	6810	9080	4900	6990	6869.90	0.48	0	-11868	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3177	-1.48	0.77	12	0.10	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6650	2.56	20240108	14500	-52.97	20230906	6190	10.18	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
40	20240115	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-160	5	-2.29	291057680	42330	36.91	6910	6990	6810	9080	4900	6990	6875.92	0.48	0	-10877	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3182	-1.48	0.77	12	0.09	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	7380	-7.45	20240112	6650	2.71	20240108	14500	-52.90	20230906	6190	10.34	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
41	20240115	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-160	5	-2.29	225545240	32727	28.54	6910	6990	6820	9080	4900	6990	6891.72	0.48	0	-7117	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3182	-1.48	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	7380	-7.45	20240112	6650	2.71	20240108	14500	-52.90	20230906	6190	10.34	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
42	20240115	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-120	5	-1.72	188323150	27299	23.80	6910	6990	6820	9080	4900	6990	6898.54	0.48	0	-5633	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3200	-1.49	0.78	12	0.06	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	7380	-6.91	20240112	6650	3.31	20240108	14500	-52.62	20230906	6190	10.99	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
43	20240115	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-100	5	-1.43	141373890	20438	17.82	6910	6990	6870	9080	4900	6990	6917.21	0.48	0	-6780	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3210	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7380	-6.64	20240112	6650	3.61	20240108	14500	-52.48	20230906	6190	11.31	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
44	20240115	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	-30	5	-0.43	69419860	10025	8.74	6910	6990	6900	9080	4900	6990	6924.67	0.48	0	-1699	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3242	-1.51	0.79	12	0.02	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	7380	-5.69	20240112	6650	4.66	20240108	14500	-52.00	20230906	6190	12.44	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
45	20240115	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-80	5	-1.14	36653940	5302	4.62	6910	6990	6900	9080	4900	6990	6913.23	0.48	0	-1747	7523	7256	7113	6846	6703	7185	6775	233	2090	500	4750	10	1	46582150	3219	-1.50	0.78	12	0.01	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	7380	-6.37	20240112	6650	3.91	20240108	14500	-52.34	20230906	6190	11.63	20231024	0.42	N	217270	500	232 억	223409	N	N	1	N	N
46	20240112	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-250	5	-3.45	801136670	112978	94.85	7380	7380	6970	9410	5070	7240	7091.09	0.60	0	-57583	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3256	-1.52	0.79	12	0.24	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	7380	-5.28	20240112	6650	5.11	20240108	14500	-51.79	20230906	6190	12.92	20231024	0.41	N	217270	500	232 억	280959	N	N	1	N	N
47	20240112	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-250	5	-3.45	765696960	107904	90.59	7380	7380	6990	9410	5070	7240	7096.09	0.60	0	-57891	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3256	-1.52	0.79	12	0.23	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	7380	-5.28	20240112	6650	5.11	20240108	14500	-51.79	20230906	6190	12.92	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
48	20240112	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	-240	5	-3.31	687023040	96659	81.15	7380	7380	7000	9410	5070	7240	7107.70	0.60	0	-57142	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3261	-1.52	0.79	12	0.21	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	7380	-5.15	20240112	6650	5.26	20240108	14500	-51.72	20230906	6190	13.09	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
49	20240112	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-190	5	-2.62	547523960	76793	64.47	7380	7380	7020	9410	5070	7240	7129.87	0.60	0	-44195	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3284	-1.53	0.80	12	0.16	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6650	6.02	20240108	14500	-51.38	20230906	6190	13.89	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
50	20240112	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-190	5	-2.62	503631010	70572	59.25	7380	7380	7020	9410	5070	7240	7136.41	0.60	0	-42804	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3284	-1.53	0.80	12	0.15	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6650	6.02	20240108	14500	-51.38	20230906	6190	13.89	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
51	20240112	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-180	5	-2.49	456559830	63889	53.64	7380	7380	7020	9410	5070	7240	7146.14	0.60	0	-39350	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3289	-1.53	0.80	12	0.14	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7380	-4.34	20240112	6650	6.17	20240108	14500	-51.31	20230906	6190	14.05	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
52	20240112	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-190	5	-2.62	375973350	52439	44.03	7380	7380	7020	9410	5070	7240	7169.73	0.60	0	-36333	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3284	-1.53	0.80	12	0.11	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6650	6.02	20240108	14500	-51.38	20230906	6190	13.89	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
53	20240112	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	-60	5	-0.83	158067110	21820	18.32	7380	7380	7150	9410	5070	7240	7244.14	0.60	0	-17636	7480	7360	7210	7090	6940	7420	7150	233	2170	500	4920	10	1	46582150	3345	-1.56	0.81	12	0.05	-4604.00	8846.00	14500	20230906	-50.48	6190	20231024	15.99	7380	-2.71	20240112	6650	7.97	20240108	14500	-50.48	20230906	6190	15.99	20231024	0.41	N	217270	500	232 억	280959	N	N	137	N	N
54	20240111	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	180	2	2.55	856300470	118746	210.48	7060	7330	7060	9170	4950	7060	7211.17	0.55	0	24918	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3373	-1.57	0.82	12	0.25	-4604.00	8846.00	14500	20230906	-50.07	6190	20231024	16.96	7330	-1.23	20240111	6650	8.87	20240108	14500	-50.07	20230906	6190	16.96	20231024	0.40	N	217270	500	232 억	258284	N	N	137	N	N
55	20240111	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7200	140	2	1.98	811254250	112500	199.40	7060	7330	7060	9170	4950	7060	7211.15	0.55	0	24073	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3354	-1.56	0.81	12	0.24	-4604.00	8846.00	14500	20230906	-50.34	6190	20231024	16.32	7330	-1.77	20240111	6650	8.27	20240108	14500	-50.34	20230906	6190	16.32	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
56	20240111	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7240	180	2	2.55	751156190	104155	184.61	7060	7330	7060	9170	4950	7060	7211.91	0.55	0	24968	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3373	-1.57	0.82	12	0.22	-4604.00	8846.00	14500	20230906	-50.07	6190	20231024	16.96	7330	-1.23	20240111	6650	8.87	20240108	14500	-50.07	20230906	6190	16.96	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
57	20240111	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7220	160	2	2.27	669169110	92832	164.54	7060	7330	7060	9170	4950	7060	7208.39	0.55	0	27142	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3363	-1.57	0.82	12	0.20	-4604.00	8846.00	14500	20230906	-50.21	6190	20231024	16.64	7330	-1.50	20240111	6650	8.57	20240108	14500	-50.21	20230906	6190	16.64	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
58	20240111	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7280	220	2	3.12	607345940	84295	149.41	7060	7330	7060	9170	4950	7060	7205.01	0.55	0	28290	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3391	-1.58	0.82	12	0.18	-4604.00	8846.00	14500	20230906	-49.79	6190	20231024	17.61	7330	-0.68	20240111	6650	9.47	20240108	14500	-49.79	20230906	6190	17.61	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
59	20240111	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	170	2	2.41	423173000	58997	104.57	7060	7250	7060	9170	4950	7060	7172.79	0.55	0	19295	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3368	-1.57	0.82	12	0.13	-4604.00	8846.00	14500	20230906	-50.14	6190	20231024	16.80	7250	-0.28	20240111	6650	8.72	20240108	14500	-50.14	20230906	6190	16.80	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
60	20240111	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7230	170	2	2.41	346957040	48421	85.83	7060	7250	7060	9170	4950	7060	7165.42	0.55	0	19844	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3368	-1.57	0.82	12	0.10	-4604.00	8846.00	14500	20230906	-50.14	6190	20231024	16.80	7250	-0.28	20240111	6650	8.72	20240108	14500	-50.14	20230906	6190	16.80	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
61	20240111	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	10	2	0.14	25217270	3537	6.27	7060	7160	7060	9170	4950	7060	7129.56	0.55	0	2103	7213	7136	7053	6976	6893	7095	6935	233	2110	500	4800	10	1	46582150	3293	-1.54	0.80	12	0.01	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	7160	-1.26	20240111	6650	6.32	20240108	14500	-51.24	20230906	6190	14.22	20231024	0.40	N	217270	500	232 억	258284	N	N	61	N	N
62	20240110	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-40	5	-0.56	397479810	56352	78.46	7130	7130	6970	9230	4970	7100	7053.52	0.54	0	6150	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3289	-1.53	0.80	12	0.12	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7130	-0.98	20240110	6650	6.17	20240108	14500	-51.31	20230906	6190	14.05	20231024	0.41	N	217270	500	232 억	252117	N	N	61	N	N
63	20240110	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	-10	5	-0.14	391599460	55520	77.30	7130	7130	6970	9230	4970	7100	7053.30	0.54	0	6462	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3303	-1.54	0.80	12	0.12	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	7130	-0.56	20240110	6650	6.62	20240108	14500	-51.10	20230906	6190	14.54	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
64	20240110	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	-20	5	-0.28	272446060	38696	53.88	7130	7130	6970	9230	4970	7100	7040.68	0.54	0	4368	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3298	-1.54	0.80	12	0.08	-4604.00	8846.00	14500	20230906	-51.17	6190	20231024	14.38	7130	-0.70	20240110	6650	6.47	20240108	14500	-51.17	20230906	6190	14.38	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
65	20240110	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-50	5	-0.70	240717870	34209	47.63	7130	7130	6970	9230	4970	7100	7036.68	0.54	0	3247	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3284	-1.53	0.80	12	0.07	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7130	-1.12	20240110	6650	6.02	20240108	14500	-51.38	20230906	6190	13.89	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
66	20240110	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	-10	5	-0.14	202937410	28854	40.17	7130	7130	6970	9230	4970	7100	7033.25	0.54	0	2731	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3303	-1.54	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	7130	-0.56	20240110	6650	6.62	20240108	14500	-51.10	20230906	6190	14.54	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
67	20240110	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-30	5	-0.42	175201410	24925	34.70	7130	7130	6970	9230	4970	7100	7029.14	0.54	0	2642	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3293	-1.54	0.80	12	0.05	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	7130	-0.84	20240110	6650	6.32	20240108	14500	-51.24	20230906	6190	14.22	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
68	20240110	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-90	5	-1.27	89840130	12769	17.78	7130	7130	6970	9230	4970	7100	7035.80	0.54	0	-1470	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3265	-1.52	0.79	12	0.03	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	7130	-1.68	20240110	6650	5.41	20240108	14500	-51.66	20230906	6190	13.25	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
69	20240110	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-50	5	-0.70	20601030	2907	4.05	7130	7130	7050	9230	4970	7100	7086.70	0.54	0	-2290	7273	7186	7013	6926	6753	7230	6970	233	2130	500	4820	10	1	46582150	3284	-1.53	0.80	12	0.01	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7130	-1.12	20240110	6650	6.02	20240108	14500	-51.38	20230906	6190	13.89	20231024	0.41	N	217270	500	232 억	252117	N	N	288	N	N
70	20240109	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	140	2	2.01	503140930	71652	66.03	7080	7100	6840	9040	4880	6960	7021.86	0.49	-2190	26142	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3307	-1.54	0.80	12	0.15	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	7100	0.00	20240109	6650	6.77	20240108	14500	-51.03	20230906	6190	14.70	20231024	0.41	N	217270	500	232 억	226917	N	N	288	N	N
71	20240109	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	130	2	1.87	428689960	61162	56.36	7080	7100	6840	9040	4880	6960	7009.09	0.49	-2190	23708	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3303	-1.54	0.80	12	0.13	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	7100	-0.14	20240109	6650	6.62	20240108	14500	-51.10	20230906	6190	14.54	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
72	20240109	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	50	2	0.72	259701750	37194	34.28	7080	7080	6840	9040	4880	6960	6982.36	0.49	-2190	6180	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3265	-1.52	0.79	12	0.08	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	7080	0.00	20240108	6650	5.41	20240108	14500	-51.66	20230906	6190	13.25	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
73	20240109	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-10	5	-0.14	230495160	33009	30.42	7080	7080	6840	9040	4880	6960	6982.80	0.49	-2190	4719	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3237	-1.51	0.79	12	0.07	-4604.00	8846.00	14500	20230906	-52.07	6190	20231024	12.28	7080	0.00	20240108	6650	4.51	20240108	14500	-52.07	20230906	6190	12.28	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
74	20240109	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	40	2	0.57	166811030	23917	22.04	7080	7080	6840	9040	4880	6960	6974.58	0.49	-2190	6461	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3261	-1.52	0.79	12	0.05	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	7080	0.00	20240108	6650	5.26	20240108	14500	-51.72	20230906	6190	13.09	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
75	20240109	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	60	2	0.86	143121260	20525	18.91	7080	7080	6840	9040	4880	6960	6973.02	0.49	-2190	4933	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3270	-1.52	0.79	12	0.04	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7080	0.00	20240108	6650	5.56	20240108	14500	-51.59	20230906	6190	13.41	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
76	20240109	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	60	2	0.86	120230910	17256	15.90	7080	7080	6840	9040	4880	6960	6967.48	0.49	-2190	3906	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3270	-1.52	0.79	12	0.04	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7080	0.00	20240108	6650	5.56	20240108	14500	-51.59	20230906	6190	13.41	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
77	20240109	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	-30	5	-0.43	10494950	1506	1.39	7080	7080	6840	9040	4880	6960	6968.76	0.49	-2190	-327	7326	7142	6896	6712	6466	7235	6805	233	2080	500	4730	10	1	46582150	3228	-1.51	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	7080	0.00	20240108	6650	4.21	20240108	14500	-52.21	20230906	6190	11.95	20231024	0.41	N	217270	500	232 억	226917	N	N	0	N	N
78	20240108	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	100	2	1.46	756511380	108458	329.88	6870	7080	6650	8910	4810	6860	6975.16	0.41	-2123	39254	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3242	-1.51	0.79	12	0.23	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	7080	-1.69	20240108	6650	4.66	20240108	14500	-52.00	20230906	6190	12.44	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
79	20240108	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	130	2	1.90	742038700	106381	323.56	6870	7080	6650	8910	4810	6860	6975.29	0.41	-2123	39348	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3256	-1.52	0.79	12	0.23	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	7080	-1.27	20240108	6650	5.11	20240108	14500	-51.79	20230906	6190	12.92	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
80	20240108	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	160	2	2.33	690188550	98933	300.91	6870	7080	6650	8910	4810	6860	6976.32	0.41	-2123	40640	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3270	-1.52	0.79	12	0.21	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7080	-0.85	20240108	6650	5.56	20240108	14500	-51.59	20230906	6190	13.41	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
81	20240108	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	150	2	2.19	675001710	96766	294.32	6870	7080	6650	8910	4810	6860	6975.61	0.41	-2123	40455	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3265	-1.52	0.79	12	0.21	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	7080	-0.99	20240108	6650	5.41	20240108	14500	-51.66	20230906	6190	13.25	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
82	20240108	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	160	2	2.33	374853940	54026	164.32	6870	7070	6650	8910	4810	6860	6938.40	0.41	-2123	18467	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3270	-1.52	0.79	12	0.12	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7070	-0.71	20240108	6650	5.56	20240108	14500	-51.59	20230906	6190	13.41	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
83	20240108	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	200	2	2.92	316590140	45712	139.04	6870	7070	6650	8910	4810	6860	6925.76	0.41	-2123	16560	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3289	-1.53	0.80	12	0.10	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7070	-0.14	20240108	6650	6.17	20240108	14500	-51.31	20230906	6190	14.05	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
84	20240108	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	40	2	0.58	140757350	20555	62.52	6870	6940	6650	8910	4810	6860	6847.84	0.41	-2123	8507	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3214	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7010	-1.57	20240103	6650	3.76	20240108	14500	-52.41	20230906	6190	11.47	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
85	20240108	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	10	2	0.15	56704260	8334	25.35	6870	6870	6650	8910	4810	6860	6803.97	0.41	-2123	1309	6973	6916	6863	6806	6753	6945	6835	233	2050	500	4660	10	1	46582150	3200	-1.49	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	7010	-2.00	20240103	6650	3.31	20240108	14500	-52.62	20230906	6190	10.99	20231024	0.41	N	217270	500	232 억	189218	N	N	0	N	N
86	20240105	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	10	2	0.15	225342090	32878	108.75	6850	6920	6810	8900	4800	6850	6853.89	0.41	0	651	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3196	-1.49	0.78	12	0.07	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	7010	-2.14	20240103	6810	0.73	20240105	14500	-52.69	20230906	6190	10.82	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
87	20240105	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-10	5	-0.15	220995000	32244	106.65	6850	6920	6810	8900	4800	6850	6853.83	0.41	0	848	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3186	-1.49	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	7010	-2.43	20240103	6810	0.44	20240105	14500	-52.83	20230906	6190	10.50	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
88	20240105	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-30	5	-0.44	202702390	29569	97.80	6850	6920	6810	8900	4800	6850	6855.23	0.41	0	1249	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3177	-1.48	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7010	-2.71	20240103	6810	0.15	20240105	14500	-52.97	20230906	6190	10.18	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
89	20240105	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	0	3	0.00	138592880	20196	66.80	6850	6920	6810	8900	4800	6850	6862.39	0.41	0	2302	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3191	-1.49	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7010	-2.28	20240103	6810	0.59	20240105	14500	-52.76	20230906	6190	10.66	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
90	20240105	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	0	3	0.00	129058540	18806	62.20	6850	6920	6810	8900	4800	6850	6862.63	0.41	0	2229	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3191	-1.49	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7010	-2.28	20240103	6810	0.59	20240105	14500	-52.76	20230906	6190	10.66	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
91	20240105	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	30	2	0.44	52047160	7592	25.11	6850	6900	6810	8900	4800	6850	6855.53	0.41	0	-76	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3205	-1.49	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	7010	-1.85	20240103	6810	1.03	20240105	14500	-52.55	20230906	6190	11.15	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
92	20240105	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	20	2	0.29	25640380	3745	12.39	6850	6900	6810	8900	4800	6850	6846.56	0.41	0	17	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3200	-1.49	0.78	12	0.01	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	7010	-2.00	20240103	6810	0.88	20240105	14500	-52.62	20230906	6190	10.99	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
93	20240105	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	0	3	0.00	8585720	1259	4.16	6850	6900	6810	8900	4800	6850	6819.48	0.41	0	-20	7010	6930	6880	6800	6750	6905	6775	233	2050	500	4650	10	1	46582150	3191	-1.49	0.77	12	0.00	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7010	-2.28	20240103	6810	0.59	20240105	14500	-52.76	20230906	6190	10.66	20231024	0.41	N	217270	500	232 억	190737	N	N	1	N	N
94	20240104	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-110	5	-1.58	206806820	30031	58.88	6960	6960	6830	9040	4880	6960	6886.46	0.44	0	-15199	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3191	-1.49	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7010	-2.28	20240103	6830	0.29	20240104	14500	-52.76	20230906	6190	10.66	20231024	0.41	N	217270	500	232 억	206228	N	N	1	N	N
95	20240104	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	-120	5	-1.72	195609240	28394	55.67	6960	6960	6830	9040	4880	6960	6889.10	0.44	0	-14697	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3186	-1.49	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	7010	-2.43	20240103	6830	0.15	20240104	14500	-52.83	20230906	6190	10.50	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
96	20240104	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-70	5	-1.01	128925200	18661	36.59	6960	6960	6860	9040	4880	6960	6908.80	0.44	0	-6949	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3210	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7010	-1.71	20240103	6840	0.73	20240103	14500	-52.48	20230906	6190	11.31	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
97	20240104	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-90	5	-1.29	105819530	15308	30.01	6960	6960	6860	9040	4880	6960	6912.69	0.44	0	-6782	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3200	-1.49	0.78	12	0.03	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	7010	-2.00	20240103	6840	0.44	20240103	14500	-52.62	20230906	6190	10.99	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
98	20240104	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-60	5	-0.86	78481260	11341	22.23	6960	6960	6880	9040	4880	6960	6920.14	0.44	0	-6054	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3214	-1.50	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7010	-1.57	20240103	6840	0.88	20240103	14500	-52.41	20230906	6190	11.47	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
99	20240104	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-70	5	-1.01	70961490	10254	20.10	6960	6960	6880	9040	4880	6960	6920.37	0.44	0	-6017	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3210	-1.50	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7010	-1.71	20240103	6840	0.73	20240103	14500	-52.48	20230906	6190	11.31	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
100	20240104	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-10	5	-0.14	28766310	4157	8.15	6960	6960	6890	9040	4880	6960	6919.97	0.44	0	-1735	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3237	-1.51	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-52.07	6190	20231024	12.28	7010	-0.86	20240103	6840	1.61	20240103	14500	-52.07	20230906	6190	12.28	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
101	20240104	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-70	5	-1.01	8529040	1235	2.42	6960	6960	6890	9040	4880	6960	6906.11	0.44	0	-379	7106	7032	6936	6862	6766	7070	6900	233	2080	500	4730	10	1	46582150	3210	-1.50	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7010	-1.71	20240103	6840	0.73	20240103	14500	-52.48	20230906	6190	11.31	20231024	0.41	N	217270	500	232 억	206228	N	N	0	N	N
102	20240103	160917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	30	2	0.43	354068360	51002	102.70	6900	7010	6840	9000	4860	6930	6942.24	0.41	0	15131	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3242	-1.51	0.79	12	0.11	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	7010	-0.71	20240103	6840	1.75	20240103	14500	-52.00	20230906	6190	12.44	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
103	20240103	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	40	2	0.58	344600480	49644	99.97	6900	7010	6840	9000	4860	6930	6941.43	0.41	0	15034	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3247	-1.51	0.79	12	0.11	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	7010	-0.57	20240103	6840	1.90	20240103	14500	-51.93	20230906	6190	12.60	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
104	20240103	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	60	2	0.87	318993020	45977	92.58	6900	7010	6840	9000	4860	6930	6938.10	0.41	0	14706	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3256	-1.52	0.79	12	0.10	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	7010	-0.29	20240103	6840	2.19	20240103	14500	-51.79	20230906	6190	12.92	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
105	20240103	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	10	2	0.14	165270970	23938	48.20	6900	6960	6840	9000	4860	6930	6904.13	0.41	0	-1543	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3233	-1.51	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.14	6190	20231024	12.12	6970	-0.43	20240102	6840	1.46	20240103	14500	-52.14	20230906	6190	12.12	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
106	20240103	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-40	5	-0.58	139854560	20273	40.82	6900	6930	6840	9000	4860	6930	6898.56	0.41	0	-1425	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3210	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	6970	-1.15	20240102	6840	0.73	20240103	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
107	20240103	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-50	5	-0.72	103456280	15000	30.21	6900	6920	6840	9000	4860	6930	6897.09	0.41	0	-1694	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3205	-1.49	0.78	12	0.03	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	6970	-1.29	20240102	6840	0.58	20240103	14500	-52.55	20230906	6190	11.15	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
108	20240103	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	-30	5	-0.43	52238390	7571	15.25	6900	6920	6840	9000	4860	6930	6899.80	0.41	0	-1131	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3214	-1.50	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	6970	-1.00	20240102	6840	0.88	20240103	14500	-52.41	20230906	6190	11.47	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
109	20240103	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	-70	5	-1.01	6085340	886	1.78	6900	6920	6840	9000	4860	6930	6868.33	0.41	0	98	7036	6982	6916	6862	6796	7010	6890	233	2070	500	4710	10	1	46582150	3196	-1.49	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	6970	-1.58	20240102	6840	0.29	20240103	14500	-52.69	20230906	6190	10.82	20231024	0.40	N	217270	500	232 억	189215	N	N	90	N	N
110	20240102	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	40	2	0.58	342356860	49585	196.63	6900	6970	6850	8950	4830	6890	6904.43	0.38	-2027	11358	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3228	-1.51	0.78	12	0.11	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	6970	-0.57	20240102	6850	1.17	20240102	14500	-52.21	20230906	6190	11.95	20231024	0.40	N	217270	500	232 억	177857	N	N	90	N	N
111	20240102	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	40	2	0.58	322889380	46774	185.49	6900	6970	6850	8950	4830	6890	6903.18	0.38	-2027	11070	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3228	-1.51	0.78	12	0.10	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	6970	-0.57	20240102	6850	1.17	20240102	14500	-52.21	20230906	6190	11.95	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N
112	20240102	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	30	2	0.44	297233840	43064	170.77	6900	6970	6850	8950	4830	6890	6902.14	0.38	-2027	10740	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3223	-1.50	0.78	12	0.09	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	6970	-0.72	20240102	6850	1.02	20240102	14500	-52.28	20230906	6190	11.79	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N
113	20240102	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	20	2	0.29	187238960	27153	107.68	6900	6970	6850	8950	4830	6890	6895.70	0.38	-2027	832	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3219	-1.50	0.78	12	0.06	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	6970	-0.86	20240102	6850	0.88	20240102	14500	-52.34	20230906	6190	11.63	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N
114	20240102	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-20	5	-0.29	173001810	25089	99.49	6900	6970	6850	8950	4830	6890	6895.52	0.38	-2027	468	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3200	-1.49	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	6970	-1.43	20240102	6850	0.29	20240102	14500	-52.62	20230906	6190	10.99	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N
115	20240102	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6870	-20	5	-0.29	163896310	23768	94.25	6900	6970	6850	8950	4830	6890	6895.67	0.38	-2027	426	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3200	-1.49	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.62	6190	20231024	10.99	6970	-1.43	20240102	6850	0.29	20240102	14500	-52.62	20230906	6190	10.99	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N
116	20240102	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6930	40	2	0.58	50232590	7270	28.83	6900	6970	6850	8950	4830	6890	6909.57	0.38	-2027	-673	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3228	-1.51	0.78	12	0.02	-4604.00	8846.00	14500	20230906	-52.21	6190	20231024	11.95	6970	-0.57	20240102	6850	1.17	20240102	14500	-52.21	20230906	6190	11.95	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N
117	20240102	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	0	3	0.00	0	0	0.00	0	0	0	8950	4830	6890	0.00	0.38	-2027	0	7010	6950	6850	6790	6690	6980	6820	233	2060	500	4680	10	1	46582150	3210	-1.50	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	0	0.00	0	0	0.00	0	14500	-52.48	20230906	6190	11.31	20231024	0.40	N	217270	500	232 억	177857	N	N	29	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History