KissMeData/321820/price/prices-20240301.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	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	20240329	161127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	950	2	7.20	9730456810	685345	815.24	13290	15450	13010	17160	9240	13200	14198.29	0.05	11589	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1891	-20.54	6.69	12	5.13	-689.00	2115.00	29850	20231221	-52.60	2515	20231020	462.62	22400	-36.83	20240102	13010	8.76	20240329	29850	-52.60	20231221	2515	462.62	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
3	20240329	151129	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14090	890	2	6.74	9208289430	648166	771.01	13290	15450	13010	17160	9240	13200	14206.68	0.05	5141	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1883	-20.45	6.66	12	4.85	-689.00	2115.00	29850	20231221	-52.80	2515	20231020	460.24	22400	-37.10	20240102	13010	8.30	20240329	29850	-52.80	20231221	2515	460.24	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
4	20240329	141124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13810	610	2	4.62	2665150830	196449	233.68	13290	13970	13010	17160	9240	13200	13566.63	0.05	14878	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1846	-20.04	6.53	12	1.47	-689.00	2115.00	29850	20231221	-53.74	2515	20231020	449.11	22400	-38.35	20240102	13010	6.15	20240329	29850	-53.74	20231221	2515	449.11	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
5	20240329	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13290	90	2	0.68	1933087320	142853	169.93	13290	13970	13010	17160	9240	13200	13532.00	0.05	5601	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1776	-19.29	6.28	12	1.07	-689.00	2115.00	29850	20231221	-55.48	2515	20231020	428.43	22400	-40.67	20240102	13010	2.15	20240329	29850	-55.48	20231221	2515	428.43	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
6	20240329	121118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13140	-60	5	-0.45	1744855490	128550	152.91	13290	13970	13010	17160	9240	13200	13573.36	0.05	5150	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1756	-19.07	6.21	12	0.96	-689.00	2115.00	29850	20231221	-55.98	2515	20231020	422.47	22400	-41.34	20240102	13010	1.00	20240329	29850	-55.98	20231221	2515	422.47	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
7	20240329	111104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	200	2	1.52	1429826910	104798	124.66	13290	13970	13010	17160	9240	13200	13643.65	0.05	4173	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1791	-19.45	6.34	12	0.78	-689.00	2115.00	29850	20231221	-55.11	2515	20231020	432.80	22400	-40.18	20240102	13010	3.00	20240329	29850	-55.11	20231221	2515	432.80	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
8	20240329	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13740	540	2	4.09	1197699630	87671	104.29	13290	13970	13010	17160	9240	13200	13661.30	0.05	3746	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1837	-19.94	6.50	12	0.66	-689.00	2115.00	29850	20231221	-53.97	2515	20231020	446.32	22400	-38.66	20240102	13010	5.61	20240329	29850	-53.97	20231221	2515	446.32	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
9	20240329	091105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	50	2	0.38	192983040	14624	17.40	13290	13390	13010	17160	9240	13200	13196.32	0.05	1567	13693	13446	13323	13076	12953	13385	13015	67	3960	500	7920	10	1	13366460	1771	-19.23	6.26	12	0.11	-689.00	2115.00	29850	20231221	-55.61	2515	20231020	426.84	22400	-40.85	20240102	13010	1.84	20240329	29850	-55.61	20231221	2515	426.84	20231020	0.02	N	321820	500	66 억	6142	N	N	N	N
10	20240328	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-280	5	-2.08	1071285040	80008	49.47	13480	13570	13200	17520	9440	13480	13389.78	0.04	994	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1764	-5.20	15.14	12	0.60	-2537.00	872.00	29850	20231221	-55.78	2515	20231020	424.85	22400	-41.07	20240102	13100	0.76	20240206	29850	-55.78	20231221	2515	424.85	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
11	20240328	151113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13320	-160	5	-1.19	939203460	70037	43.30	13480	13570	13300	17520	9440	13480	13410.10	0.04	543	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1780	-5.25	15.28	12	0.52	-2537.00	872.00	29850	20231221	-55.38	2515	20231020	429.62	22400	-40.54	20240102	13100	1.68	20240206	29850	-55.38	20231221	2515	429.62	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
12	20240328	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13380	-100	5	-0.74	709443630	52815	32.65	13480	13570	13300	17520	9440	13480	13432.62	0.04	1127	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1788	-5.27	15.34	12	0.40	-2537.00	872.00	29850	20231221	-55.18	2515	20231020	432.01	22400	-40.27	20240102	13100	2.14	20240206	29850	-55.18	20231221	2515	432.01	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
13	20240328	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	-70	5	-0.52	607133090	45190	27.94	13480	13570	13300	17520	9440	13480	13435.12	0.04	1422	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1792	-5.29	15.38	12	0.34	-2537.00	872.00	29850	20231221	-55.08	2515	20231020	433.20	22400	-40.13	20240102	13100	2.37	20240206	29850	-55.08	20231221	2515	433.20	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
14	20240328	121104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	-40	5	-0.30	511845580	38101	23.56	13480	13570	13300	17520	9440	13480	13433.91	0.04	1794	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1796	-5.30	15.41	12	0.29	-2537.00	872.00	29850	20231221	-54.97	2515	20231020	434.39	22400	-40.00	20240102	13100	2.60	20240206	29850	-54.97	20231221	2515	434.39	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
15	20240328	111109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	-50	5	-0.37	442704010	32959	20.38	13480	13570	13300	17520	9440	13480	13431.96	0.04	1937	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1795	-5.29	15.40	12	0.25	-2537.00	872.00	29850	20231221	-55.01	2515	20231020	434.00	22400	-40.04	20240102	13100	2.52	20240206	29850	-55.01	20231221	2515	434.00	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
16	20240328	101118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13470	-10	5	-0.07	339747870	25305	15.65	13480	13570	13300	17520	9440	13480	13426.12	0.04	3198	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1800	-5.31	15.45	12	0.19	-2537.00	872.00	29850	20231221	-54.87	2515	20231020	435.59	22400	-39.87	20240102	13100	2.82	20240206	29850	-54.87	20231221	2515	435.59	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
17	20240328	091122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13390	-90	5	-0.67	74316900	5519	3.41	13480	13570	13300	17520	9440	13480	13465.65	0.04	-479	14186	13832	13536	13182	12886	13685	13035	67	4040	500	8080	10	1	13366460	1790	-5.28	15.36	12	0.04	-2537.00	872.00	29850	20231221	-55.14	2515	20231020	432.41	22400	-40.22	20240102	13100	2.21	20240206	29850	-55.14	20231221	2515	432.41	20231020	0.02	N	321820	500	66 억	5149	N	N	N	N
18	20240327	161118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	-410	5	-2.95	2162543550	160744	101.56	13890	13890	13240	18050	9730	13890	13453.33	0.05	-2206	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1802	-5.31	15.46	12	1.20	-2537.00	872.00	29850	20231221	-54.84	2515	20231020	435.98	22400	-39.82	20240102	13100	2.90	20240206	29850	-54.84	20231221	2515	435.98	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
19	20240327	151117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	-410	5	-2.95	2112161190	157008	99.20	13890	13890	13240	18050	9730	13890	13452.57	0.05	-1588	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1802	-5.31	15.46	12	1.17	-2537.00	872.00	29850	20231221	-54.84	2515	20231020	435.98	22400	-39.82	20240102	13100	2.90	20240206	29850	-54.84	20231221	2515	435.98	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
20	20240327	141117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-590	5	-4.25	1887234040	140169	88.56	13890	13890	13250	18050	9730	13890	13463.99	0.05	-2448	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1778	-5.24	15.25	12	1.05	-2537.00	872.00	29850	20231221	-55.44	2515	20231020	428.83	22400	-40.62	20240102	13100	1.53	20240206	29850	-55.44	20231221	2515	428.83	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
21	20240327	131115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13340	-550	5	-3.96	1703184040	126335	79.82	13890	13890	13250	18050	9730	13890	13481.49	0.05	-2683	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1783	-5.26	15.30	12	0.95	-2537.00	872.00	29850	20231221	-55.31	2515	20231020	430.42	22400	-40.45	20240102	13100	1.83	20240206	29850	-55.31	20231221	2515	430.42	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
22	20240327	121116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	-490	5	-3.53	1408643610	104222	65.85	13890	13890	13310	18050	9730	13890	13515.80	0.05	-1587	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1791	-5.28	15.37	12	0.78	-2537.00	872.00	29850	20231221	-55.11	2515	20231020	432.80	22400	-40.18	20240102	13100	2.29	20240206	29850	-55.11	20231221	2515	432.80	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
23	20240327	111116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13370	-520	5	-3.74	1218350740	89974	56.84	13890	13890	13350	18050	9730	13890	13541.14	0.05	-2117	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1787	-5.27	15.33	12	0.67	-2537.00	872.00	29850	20231221	-55.21	2515	20231020	431.61	22400	-40.31	20240102	13100	2.06	20240206	29850	-55.21	20231221	2515	431.61	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
24	20240327	101113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13520	-370	5	-2.66	817997530	60242	38.06	13890	13890	13350	18050	9730	13890	13578.53	0.05	3262	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1807	-5.33	15.50	12	0.45	-2537.00	872.00	29850	20231221	-54.71	2515	20231020	437.57	22400	-39.64	20240102	13100	3.21	20240206	29850	-54.71	20231221	2515	437.57	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
25	20240327	091119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13870	-20	5	-0.14	72836690	5258	3.32	13890	13890	13810	18050	9730	13890	13852.55	0.05	-822	14623	14256	14033	13666	13443	14145	13555	67	4160	500	8330	10	1	13366460	1854	-5.47	15.91	12	0.04	-2537.00	872.00	29850	20231221	-53.53	2515	20231020	451.49	22400	-38.08	20240102	13100	5.88	20240206	29850	-53.53	20231221	2515	451.49	20231020	0.02	N	321820	500	66 억	7344	N	N	N	N
26	20240326	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	-660	5	-4.54	2194400670	156973	78.24	14400	14400	13810	18910	10190	14550	13979.52	0.09	-5277	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1857	-5.47	15.93	12	1.17	-2537.00	872.00	29850	20231221	-53.47	2515	20231020	452.29	22400	-37.99	20240102	13100	6.03	20240206	29850	-53.47	20231221	2515	452.29	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
27	20240326	151104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13860	-690	5	-4.74	2122669530	151805	75.66	14400	14400	13810	18910	10190	14550	13982.83	0.09	-4771	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1853	-5.46	15.89	12	1.14	-2537.00	872.00	29850	20231221	-53.57	2515	20231020	451.09	22400	-38.12	20240102	13100	5.80	20240206	29850	-53.57	20231221	2515	451.09	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
28	20240326	141100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13960	-590	5	-4.05	1844193420	131697	65.64	14400	14400	13840	18910	10190	14550	14003.26	0.09	-3544	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1866	-5.50	16.01	12	0.99	-2537.00	872.00	29850	20231221	-53.23	2515	20231020	455.07	22400	-37.68	20240102	13100	6.56	20240206	29850	-53.23	20231221	2515	455.07	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
29	20240326	131056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	-660	5	-4.54	1617552660	115414	57.52	14400	14400	13880	18910	10190	14550	14015.17	0.09	-4672	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1857	-5.47	15.93	12	0.86	-2537.00	872.00	29850	20231221	-53.47	2515	20231020	452.29	22400	-37.99	20240102	13100	6.03	20240206	29850	-53.47	20231221	2515	452.29	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
30	20240326	121055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14010	-540	5	-3.71	1324864950	94408	47.05	14400	14400	13890	18910	10190	14550	14033.34	0.09	-2233	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1873	-5.52	16.07	12	0.71	-2537.00	872.00	29850	20231221	-53.07	2515	20231020	457.06	22400	-37.46	20240102	13100	6.95	20240206	29850	-53.07	20231221	2515	457.06	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
31	20240326	111051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13920	-630	5	-4.33	1199091280	85420	42.57	14400	14400	13890	18910	10190	14550	14037.53	0.09	246	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1861	-5.49	15.96	12	0.64	-2537.00	872.00	29850	20231221	-53.37	2515	20231020	453.48	22400	-37.86	20240102	13100	6.26	20240206	29850	-53.37	20231221	2515	453.48	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
32	20240326	101102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14030	-520	5	-3.57	832623410	59215	29.51	14400	14400	13890	18910	10190	14550	14060.94	0.09	2438	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1875	-5.53	16.09	12	0.44	-2537.00	872.00	29850	20231221	-53.00	2515	20231020	457.85	22400	-37.37	20240102	13100	7.10	20240206	29850	-53.00	20231221	2515	457.85	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
33	20240326	091104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14190	-360	5	-2.47	211326230	14882	7.42	14400	14400	14140	18910	10190	14550	14199.89	0.09	1433	15516	15032	14466	13982	13416	15275	14225	67	4360	500	8730	10	1	13366460	1897	-5.59	16.27	12	0.11	-2537.00	872.00	29850	20231221	-52.46	2515	20231020	464.21	22400	-36.65	20240102	13100	8.32	20240206	29850	-52.46	20231221	2515	464.21	20231020	0.03	N	321820	500	66 억	12053	N	N	N	N
34	20240325	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14550	570	2	4.08	2871704600	199192	111.95	13980	14950	13900	18170	9790	13980	14416.59	0.07	3099	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1945	-5.74	16.69	12	1.49	-2537.00	872.00	29850	20231221	-51.26	2515	20231020	478.53	22400	-35.04	20240102	13100	11.07	20240206	29850	-51.26	20231221	2515	478.53	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
35	20240325	151144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14530	550	2	3.93	2687715160	186572	104.86	13980	14950	13900	18170	9790	13980	14405.78	0.07	1600	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1942	-5.73	16.66	12	1.40	-2537.00	872.00	29850	20231221	-51.32	2515	20231020	477.73	22400	-35.13	20240102	13100	10.92	20240206	29850	-51.32	20231221	2515	477.73	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
36	20240325	141142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14210	230	2	1.65	1399264810	98296	55.24	13980	14530	13900	18170	9790	13980	14235.22	0.07	1097	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1899	-5.60	16.30	12	0.74	-2537.00	872.00	29850	20231221	-52.40	2515	20231020	465.01	22400	-36.56	20240102	13100	8.47	20240206	29850	-52.40	20231221	2515	465.01	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
37	20240325	131140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14090	110	2	0.79	1246627990	87447	49.15	13980	14530	13900	18170	9790	13980	14255.81	0.07	2872	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1883	-5.55	16.16	12	0.65	-2537.00	872.00	29850	20231221	-52.80	2515	20231020	460.24	22400	-37.10	20240102	13100	7.56	20240206	29850	-52.80	20231221	2515	460.24	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
38	20240325	121144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14160	180	2	1.29	1048906250	73463	41.29	13980	14530	13900	18170	9790	13980	14278.02	0.07	6111	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1893	-5.58	16.24	12	0.55	-2537.00	872.00	29850	20231221	-52.56	2515	20231020	463.02	22400	-36.79	20240102	13100	8.09	20240206	29850	-52.56	20231221	2515	463.02	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
39	20240325	111143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14340	360	2	2.58	909425440	63670	35.78	13980	14530	13900	18170	9790	13980	14283.42	0.07	5567	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1917	-5.65	16.44	12	0.48	-2537.00	872.00	29850	20231221	-51.96	2515	20231020	470.18	22400	-35.98	20240102	13100	9.47	20240206	29850	-51.96	20231221	2515	470.18	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
40	20240325	101142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14160	180	2	1.29	694727970	48620	27.33	13980	14530	13900	18170	9790	13980	14288.93	0.07	-1131	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1893	-5.58	16.24	12	0.36	-2537.00	872.00	29850	20231221	-52.56	2515	20231020	463.02	22400	-36.79	20240102	13100	8.09	20240206	29850	-52.56	20231221	2515	463.02	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
41	20240325	091146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14320	340	2	2.43	366863160	25605	14.39	13980	14530	13900	18170	9790	13980	14327.79	0.07	-2160	14953	14466	14103	13616	13253	14285	13435	67	4190	500	8380	10	1	13366460	1914	-5.64	16.42	12	0.19	-2537.00	872.00	29850	20231221	-52.03	2515	20231020	469.38	22400	-36.07	20240102	13100	9.31	20240206	29850	-52.03	20231221	2515	469.38	20231020	0.03	N	321820	500	66 억	8864	N	N	N	N
42	20240322	161144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13980	-450	5	-3.12	2459306780	175457	139.38	14590	14590	13740	18750	10110	14430	14016.52	0.13	-8442	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1869	-5.51	16.03	12	1.31	-2537.00	872.00	29850	20231221	-53.17	2515	20231020	455.86	22400	-37.59	20240102	13100	6.72	20240206	29850	-53.17	20231221	2515	455.86	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
43	20240322	151147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13950	-480	5	-3.33	2369161950	169011	134.26	14590	14590	13740	18750	10110	14430	14017.69	0.13	-8229	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1865	-5.50	16.00	12	1.26	-2537.00	872.00	29850	20231221	-53.27	2515	20231020	454.67	22400	-37.72	20240102	13100	6.49	20240206	29850	-53.27	20231221	2515	454.67	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
44	20240322	141134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14000	-430	5	-2.98	2189574280	156168	124.05	14590	14590	13740	18750	10110	14430	14020.51	0.13	-5718	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1871	-5.52	16.06	12	1.17	-2537.00	872.00	29850	20231221	-53.10	2515	20231020	456.66	22400	-37.50	20240102	13100	6.87	20240206	29850	-53.10	20231221	2515	456.66	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
45	20240322	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13870	-560	5	-3.88	1938922960	138293	109.85	14590	14590	13740	18750	10110	14430	14020.26	0.13	-6929	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1854	-5.47	15.91	12	1.03	-2537.00	872.00	29850	20231221	-53.53	2515	20231020	451.49	22400	-38.08	20240102	13100	5.88	20240206	29850	-53.53	20231221	2515	451.49	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
46	20240322	121136	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13860	-570	5	-3.95	1756284830	125078	99.36	14590	14590	13740	18750	10110	14430	14041.37	0.13	-6627	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1853	-5.46	15.89	12	0.94	-2537.00	872.00	29850	20231221	-53.57	2515	20231020	451.09	22400	-38.12	20240102	13100	5.80	20240206	29850	-53.57	20231221	2515	451.09	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
47	20240322	111144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13920	-510	5	-3.53	1271790200	90098	71.57	14590	14590	13850	18750	10110	14430	14115.47	0.13	-5847	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1861	-5.49	15.96	12	0.67	-2537.00	872.00	29850	20231221	-53.37	2515	20231020	453.48	22400	-37.86	20240102	13100	6.26	20240206	29850	-53.37	20231221	2515	453.48	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
48	20240322	101134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14200	-230	5	-1.59	668404250	47049	37.37	14590	14590	14010	18750	10110	14430	14206.34	0.13	-7856	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1898	-5.60	16.28	12	0.35	-2537.00	872.00	29850	20231221	-52.43	2515	20231020	464.61	22400	-36.61	20240102	13100	8.40	20240206	29850	-52.43	20231221	2515	464.61	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
49	20240322	091135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14110	-320	5	-2.22	350330040	24597	19.54	14590	14590	14010	18750	10110	14430	14242.44	0.13	-7064	14870	14650	14430	14210	13990	14760	14320	67	4320	500	8650	10	1	13366460	1886	-5.56	16.18	12	0.18	-2537.00	872.00	29850	20231221	-52.73	2515	20231020	461.03	22400	-37.01	20240102	13100	7.71	20240206	29850	-52.73	20231221	2515	461.03	20231020	0.03	N	321820	500	66 억	17357	N	N	N	N
50	20240321	161139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14430	-120	5	-0.82	1782700310	123900	76.55	14350	14650	14210	18910	10190	14550	14387.63	0.13	-499	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1929	-5.69	16.55	12	0.93	-2537.00	872.00	29850	20231221	-51.66	2515	20231020	473.76	22400	-35.58	20240102	13100	10.15	20240206	29850	-51.66	20231221	2515	473.76	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
51	20240321	151135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	-300	5	-2.06	1587175630	110323	68.16	14350	14650	14210	18910	10190	14550	14386.13	0.13	601	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1905	-5.62	16.34	12	0.83	-2537.00	872.00	29850	20231221	-52.26	2515	20231020	466.60	22400	-36.38	20240102	13100	8.78	20240206	29850	-52.26	20231221	2515	466.60	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
52	20240321	141133	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	-140	5	-0.96	1345855990	93473	57.75	14350	14650	14210	18910	10190	14550	14397.80	0.13	1232	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1926	-5.68	16.53	12	0.70	-2537.00	872.00	29850	20231221	-51.73	2515	20231020	472.96	22400	-35.67	20240102	13100	10.00	20240206	29850	-51.73	20231221	2515	472.96	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
53	20240321	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	-150	5	-1.03	1207733450	83890	51.83	14350	14650	14210	18910	10190	14550	14396.03	0.13	1860	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1925	-5.68	16.51	12	0.63	-2537.00	872.00	29850	20231221	-51.76	2515	20231020	472.56	22400	-35.71	20240102	13100	9.92	20240206	29850	-51.76	20231221	2515	472.56	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
54	20240321	121137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	-140	5	-0.96	1015738960	70582	43.61	14350	14650	14210	18910	10190	14550	14390.16	0.13	1580	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1926	-5.68	16.53	12	0.53	-2537.00	872.00	29850	20231221	-51.73	2515	20231020	472.96	22400	-35.67	20240102	13100	10.00	20240206	29850	-51.73	20231221	2515	472.96	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
55	20240321	111134	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14530	-20	5	-0.14	945566390	65731	40.61	14350	14650	14210	18910	10190	14550	14384.56	0.13	2108	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1942	-5.73	16.66	12	0.49	-2537.00	872.00	29850	20231221	-51.32	2515	20231020	477.73	22400	-35.13	20240102	13100	10.92	20240206	29850	-51.32	20231221	2515	477.73	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
56	20240321	101137	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14410	-140	5	-0.96	672003530	46899	28.98	14350	14450	14210	18910	10190	14550	14327.17	0.13	4624	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1926	-5.68	16.53	12	0.35	-2537.00	872.00	29850	20231221	-51.73	2515	20231020	472.96	22400	-35.67	20240102	13100	10.00	20240206	29850	-51.73	20231221	2515	472.96	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
57	20240321	091143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14330	-220	5	-1.51	302543330	21135	13.06	14350	14390	14210	18910	10190	14550	14311.07	0.13	4243	14876	14712	14506	14342	14136	14610	14240	67	4360	500	8730	10	1	13366460	1915	-5.65	16.43	12	0.16	-2537.00	872.00	29850	20231221	-51.99	2515	20231020	469.78	22400	-36.03	20240102	13100	9.39	20240206	29850	-51.99	20231221	2515	469.78	20231020	0.03	N	321820	500	66 억	17860	N	N	N	N
58	20240320	161122	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14550	360	2	2.54	2312894450	159809	62.26	14580	14670	14300	18440	9940	14190	14473.01	0.06	9996	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1945	-5.74	16.69	12	1.20	-2537.00	872.00	29850	20231221	-51.26	2515	20231020	478.53	22400	-35.04	20240102	13100	11.07	20240206	29850	-51.26	20231221	2515	478.53	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
59	20240320	151127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14570	380	2	2.68	2256612180	155943	60.75	14580	14670	14300	18440	9940	14190	14470.90	0.06	9570	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1947	-5.74	16.71	12	1.17	-2537.00	872.00	29850	20231221	-51.19	2515	20231020	479.32	22400	-34.96	20240102	13100	11.22	20240206	29850	-51.19	20231221	2515	479.32	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
60	20240320	141132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14590	400	2	2.82	1952155090	135105	52.63	14580	14650	14300	18440	9940	14190	14449.33	0.06	5855	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1950	-5.75	16.73	12	1.01	-2537.00	872.00	29850	20231221	-51.12	2515	20231020	480.12	22400	-34.87	20240102	13100	11.37	20240206	29850	-51.12	20231221	2515	480.12	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
61	20240320	131132	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14380	190	2	1.34	1706106210	118109	46.01	14580	14630	14300	18440	9940	14190	14445.37	0.06	1065	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1922	-5.67	16.49	12	0.88	-2537.00	872.00	29850	20231221	-51.83	2515	20231020	471.77	22400	-35.80	20240102	13100	9.77	20240206	29850	-51.83	20231221	2515	471.77	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
62	20240320	121124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14360	170	2	1.20	1585361430	109708	42.74	14580	14630	14300	18440	9940	14190	14450.94	0.06	1644	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1919	-5.66	16.47	12	0.82	-2537.00	872.00	29850	20231221	-51.89	2515	20231020	470.97	22400	-35.89	20240102	13100	9.62	20240206	29850	-51.89	20231221	2515	470.97	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
63	20240320	111127	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14400	210	2	1.48	1472299060	101839	39.68	14580	14630	14300	18440	9940	14190	14457.35	0.06	2203	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1925	-5.68	16.51	12	0.76	-2537.00	872.00	29850	20231221	-51.76	2515	20231020	472.56	22400	-35.71	20240102	13100	9.92	20240206	29850	-51.76	20231221	2515	472.56	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
64	20240320	101120	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14430	240	2	1.69	1280093550	88450	34.46	14580	14630	14330	18440	9940	14190	14472.79	0.06	2082	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1929	-5.69	16.55	12	0.66	-2537.00	872.00	29850	20231221	-51.66	2515	20231020	473.76	22400	-35.58	20240102	13100	10.15	20240206	29850	-51.66	20231221	2515	473.76	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
65	20240320	091126	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14530	340	2	2.40	417782200	28891	11.26	14580	14580	14330	18440	9940	14190	14461.44	0.06	7152	15543	14866	14433	13756	13323	14650	13540	67	4250	500	8510	10	1	13366460	1942	-5.73	16.66	12	0.22	-2537.00	872.00	29850	20231221	-51.32	2515	20231020	477.73	22400	-35.13	20240102	13100	10.92	20240206	29850	-51.32	20231221	2515	477.73	20231020	0.03	N	321820	500	66 억	7475	N	N	N	N
66	20240319	161113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14190	-780	5	-5.21	3647012130	254226	95.29	15000	15110	14000	19460	10480	14970	14345.72	0.11	-7297	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1897	-5.59	16.27	12	1.90	-2537.00	872.00	29850	20231221	-52.46	2515	20231020	464.21	22400	-36.65	20240102	13100	8.32	20240206	29850	-52.46	20231221	2515	464.21	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
67	20240319	151125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14300	-670	5	-4.48	3522245540	245447	92.00	15000	15110	14000	19460	10480	14970	14350.33	0.11	-7027	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1911	-5.64	16.40	12	1.84	-2537.00	872.00	29850	20231221	-52.09	2515	20231020	468.59	22400	-36.16	20240102	13100	9.16	20240206	29850	-52.09	20231221	2515	468.59	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
68	20240319	141123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14170	-800	5	-5.34	3321673710	231320	86.70	15000	15110	14000	19460	10480	14970	14359.65	0.11	-7170	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1894	-5.59	16.25	12	1.73	-2537.00	872.00	29850	20231221	-52.53	2515	20231020	463.42	22400	-36.74	20240102	13100	8.17	20240206	29850	-52.53	20231221	2515	463.42	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
69	20240319	131052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14150	-820	5	-5.48	3115970150	216755	81.24	15000	15110	14000	19460	10480	14970	14375.54	0.11	-7184	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1891	-5.58	16.23	12	1.62	-2537.00	872.00	29850	20231221	-52.60	2515	20231020	462.62	22400	-36.83	20240102	13100	8.02	20240206	29850	-52.60	20231221	2515	462.62	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
70	20240319	121115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14320	-650	5	-4.34	2281376520	157586	59.07	15000	15110	14100	19460	10480	14970	14477.03	0.11	-10064	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1914	-5.64	16.42	12	1.18	-2537.00	872.00	29850	20231221	-52.03	2515	20231020	469.38	22400	-36.07	20240102	13100	9.31	20240206	29850	-52.03	20231221	2515	469.38	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
71	20240319	111121	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14390	-580	5	-3.87	1886233140	129997	48.73	15000	15110	14100	19460	10480	14970	14509.82	0.11	-9095	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1923	-5.67	16.50	12	0.97	-2537.00	872.00	29850	20231221	-51.79	2515	20231020	472.17	22400	-35.76	20240102	13100	9.85	20240206	29850	-51.79	20231221	2515	472.17	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
72	20240319	101124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14580	-390	5	-2.61	1614761750	111152	41.66	15000	15110	14100	19460	10480	14970	14527.51	0.11	-7670	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1949	-5.75	16.72	12	0.83	-2537.00	872.00	29850	20231221	-51.16	2515	20231020	479.72	22400	-34.91	20240102	13100	11.30	20240206	29850	-51.16	20231221	2515	479.72	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
73	20240319	091124	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14590	-380	5	-2.54	457518580	30781	11.54	15000	15110	14560	19460	10480	14970	14863.67	0.11	-7682	15483	15226	15033	14776	14583	15130	14680	67	4490	500	8980	10	1	13366460	1950	-5.75	16.73	12	0.23	-2537.00	872.00	29850	20231221	-51.12	2515	20231020	480.12	22400	-34.87	20240102	13100	11.37	20240206	29850	-51.12	20231221	2515	480.12	20231020	0.08	N	321820	500	66 억	14254	N	N	N	N
74	20240318	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14970	-410	5	-2.67	3964251520	264261	59.56	15290	15290	14840	19990	10770	15380	14999.28	0.10	1040	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	2001	-5.90	17.17	12	1.98	-2537.00	872.00	29850	20231221	-49.85	2515	20231020	495.23	22400	-33.17	20240102	13100	14.27	20240206	29850	-49.85	20231221	2515	495.23	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
75	20240318	151116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14910	-470	5	-3.06	3834671150	255604	57.61	15290	15290	14840	19990	10770	15380	15000.26	0.10	1976	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	1993	-5.88	17.10	12	1.91	-2537.00	872.00	29850	20231221	-50.05	2515	20231020	492.84	22400	-33.44	20240102	13100	13.82	20240206	29850	-50.05	20231221	2515	492.84	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
76	20240318	141115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14960	-420	5	-2.73	3221298930	214466	48.34	15290	15290	14840	19990	10770	15380	15017.66	0.10	2151	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	2000	-5.90	17.16	12	1.60	-2537.00	872.00	29850	20231221	-49.88	2515	20231020	494.83	22400	-33.21	20240102	13100	14.20	20240206	29850	-49.88	20231221	2515	494.83	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
77	20240318	131114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15010	-370	5	-2.41	2989379100	198984	44.85	15290	15290	14840	19990	10770	15380	15020.62	0.10	2593	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	2006	-5.92	17.21	12	1.49	-2537.00	872.00	29850	20231221	-49.72	2515	20231020	496.82	22400	-32.99	20240102	13100	14.58	20240206	29850	-49.72	20231221	2515	496.82	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
78	20240318	121108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14960	-420	5	-2.73	2796256960	186126	41.95	15290	15290	14840	19990	10770	15380	15020.69	0.10	2704	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	2000	-5.90	17.16	12	1.39	-2537.00	872.00	29850	20231221	-49.88	2515	20231020	494.83	22400	-33.21	20240102	13100	14.20	20240206	29850	-49.88	20231221	2515	494.83	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
79	20240318	111118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14980	-400	5	-2.60	2564715430	170617	38.46	15290	15290	14840	19990	10770	15380	15029.05	0.10	2704	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	2002	-5.90	17.18	12	1.28	-2537.00	872.00	29850	20231221	-49.82	2515	20231020	495.63	22400	-33.12	20240102	13100	14.35	20240206	29850	-49.82	20231221	2515	495.63	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
80	20240318	101115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14950	-430	5	-2.80	2283682440	151839	34.22	15290	15290	14840	19990	10770	15380	15036.91	0.10	2374	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	1998	-5.89	17.14	12	1.14	-2537.00	872.00	29850	20231221	-49.92	2515	20231020	494.43	22400	-33.26	20240102	13100	14.12	20240206	29850	-49.92	20231221	2515	494.43	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
81	20240318	091114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15200	-180	5	-1.17	780895610	51515	11.61	15290	15290	15000	19990	10770	15380	15152.25	0.10	7535	16240	15810	15580	15150	14920	15695	15035	67	4610	500	9220	10	1	13366460	2032	-5.99	17.43	12	0.39	-2537.00	872.00	29850	20231221	-49.08	2515	20231020	504.37	22400	-32.14	20240102	13100	16.03	20240206	29850	-49.08	20231221	2515	504.37	20231020	0.03	N	321820	500	66 억	13851	N	N	N	N
82	20240315	161101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15380	-860	5	-5.30	6766375350	434755	24.94	16000	16010	15350	21100	11370	16240	15564.13	0.18	-11637	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2056	-6.06	17.64	12	3.25	-2537.00	872.00	29850	20231221	-48.48	2515	20231020	511.53	22400	-31.34	20240102	13100	17.40	20240206	29850	-48.48	20231221	2515	511.53	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
83	20240315	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15430	-810	5	-4.99	6492075070	416936	23.91	16000	16010	15350	21100	11370	16240	15570.91	0.18	-11411	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2062	-6.08	17.69	12	3.12	-2537.00	872.00	29850	20231221	-48.31	2515	20231020	513.52	22400	-31.12	20240102	13100	17.79	20240206	29850	-48.31	20231221	2515	513.52	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
84	20240315	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15500	-740	5	-4.56	6049673360	388212	22.27	16000	16010	15380	21100	11370	16240	15583.42	0.18	-7114	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2072	-6.11	17.78	12	2.90	-2537.00	872.00	29850	20231221	-48.07	2515	20231020	516.30	22400	-30.80	20240102	13100	18.32	20240206	29850	-48.07	20231221	2515	516.30	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
85	20240315	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15460	-780	5	-4.80	5530389330	354580	20.34	16000	16010	15380	21100	11370	16240	15597.00	0.18	248	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2066	-6.09	17.73	12	2.65	-2537.00	872.00	29850	20231221	-48.21	2515	20231020	514.71	22400	-30.98	20240102	13100	18.02	20240206	29850	-48.21	20231221	2515	514.71	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
86	20240315	121103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15740	-500	5	-3.08	4897010680	313815	18.00	16000	16010	15380	21100	11370	16240	15604.76	0.18	3294	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2104	-6.20	18.05	12	2.35	-2537.00	872.00	29850	20231221	-47.27	2515	20231020	525.84	22400	-29.73	20240102	13100	20.15	20240206	29850	-47.27	20231221	2515	525.84	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
87	20240315	111100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15540	-700	5	-4.31	4365640540	279791	16.05	16000	16010	15380	21100	11370	16240	15603.21	0.18	4236	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2077	-6.13	17.82	12	2.09	-2537.00	872.00	29850	20231221	-47.94	2515	20231020	517.89	22400	-30.62	20240102	13100	18.63	20240206	29850	-47.94	20231221	2515	517.89	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
88	20240315	101105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15440	-800	5	-4.93	3776070310	241655	13.86	16000	16010	15390	21100	11370	16240	15625.86	0.18	-2286	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2064	-6.09	17.71	12	1.81	-2537.00	872.00	29850	20231221	-48.27	2515	20231020	513.92	22400	-31.07	20240102	13100	17.86	20240206	29850	-48.27	20231221	2515	513.92	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
89	20240315	091110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15670	-570	5	-3.51	1286683220	81600	4.68	16000	16010	15590	21100	11370	16240	15768.14	0.18	2697	18360	17300	16540	15480	14720	17830	16010	67	4860	500	9740	10	1	13366460	2095	-6.18	17.97	12	0.61	-2537.00	872.00	29850	20231221	-47.50	2515	20231020	523.06	22400	-30.04	20240102	13100	19.62	20240206	29850	-47.50	20231221	2515	523.06	20231020	0.00	N	321820	500	66 억	24289	N	N	N	N
90	20240314	161050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16240	60	2	0.37	28636889090	1725082	56.82	16080	17600	15780	21000	11330	16180	16601.74	0.03	18470	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2171	-6.40	18.62	12	12.91	-2537.00	872.00	29850	20231221	-45.59	2515	20231020	545.73	22400	-27.50	20240102	13100	23.97	20240206	29850	-45.59	20231221	2515	545.73	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
91	20240314	151056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16220	40	2	0.25	28073557370	1690252	55.68	16080	17600	15780	21000	11330	16180	16610.34	0.03	20650	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2168	-6.39	18.60	12	12.65	-2537.00	872.00	29850	20231221	-45.66	2515	20231020	544.93	22400	-27.59	20240102	13100	23.82	20240206	29850	-45.66	20231221	2515	544.93	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
92	20240314	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16340	160	2	0.99	26655495300	1602966	52.80	16080	17600	15780	21000	11330	16180	16630.23	0.03	29164	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2184	-6.44	18.74	12	11.99	-2537.00	872.00	29850	20231221	-45.26	2515	20231020	549.70	22400	-27.05	20240102	13100	24.73	20240206	29850	-45.26	20231221	2515	549.70	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
93	20240314	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16270	90	2	0.56	25377376570	1525044	50.23	16080	17600	15780	21000	11330	16180	16641.90	0.03	34379	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2175	-6.41	18.66	12	11.41	-2537.00	872.00	29850	20231221	-45.49	2515	20231020	546.92	22400	-27.37	20240102	13100	24.20	20240206	29850	-45.49	20231221	2515	546.92	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
94	20240314	121055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	0	3	0.00	10759334520	658589	21.69	16080	16940	15780	21000	11330	16180	16338.12	0.03	2512	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2163	-6.38	18.56	12	4.93	-2537.00	872.00	29850	20231221	-45.80	2515	20231020	543.34	22400	-27.77	20240102	13100	23.51	20240206	29850	-45.80	20231221	2515	543.34	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
95	20240314	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16340	160	2	0.99	8203585260	501001	16.50	16080	16940	15780	21000	11330	16180	16376.30	0.03	20592	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2184	-6.44	18.74	12	3.75	-2537.00	872.00	29850	20231221	-45.26	2515	20231020	549.70	22400	-27.05	20240102	13100	24.73	20240206	29850	-45.26	20231221	2515	549.70	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
96	20240314	101103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16260	80	2	0.49	5580564730	339873	11.20	16080	16940	15780	21000	11330	16180	16423.05	0.03	1648	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2173	-6.41	18.65	12	2.54	-2537.00	872.00	29850	20231221	-45.53	2515	20231020	546.52	22400	-27.41	20240102	13100	24.12	20240206	29850	-45.53	20231221	2515	546.52	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
97	20240314	091100	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15950	-230	5	-1.42	1316023090	82414	2.71	16080	16160	15780	21000	11330	16180	15955.11	0.03	1871	21853	19016	17463	14626	13073	18240	13850	67	4820	500	9700	10	1	13366460	2132	-6.29	18.29	12	0.62	-2537.00	872.00	29850	20231221	-46.57	2515	20231020	534.19	22400	-28.79	20240102	13100	21.76	20240206	29850	-46.57	20231221	2515	534.19	20231020	0.00	N	321820	500	66 억	3578	N	N	N	N
98	20240313	161041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16180	-1490	5	-8.43	53331654300	2964938	299.67	19900	20300	15910	22950	12370	17670	17989.07	0.40	-50787	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2163	-6.38	18.56	12	22.18	-2537.00	872.00	29850	20231221	-45.80	2515	20231020	543.34	22400	-27.77	20240102	13100	23.51	20240206	29850	-45.80	20231221	2515	543.34	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
99	20240313	151046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16320	-1350	5	-7.64	52673262570	2924307	295.56	19900	20300	15910	22950	12370	17670	18012.22	0.40	-51077	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2181	-6.43	18.72	12	21.88	-2537.00	872.00	29850	20231221	-45.33	2515	20231020	548.91	22400	-27.14	20240102	13100	24.58	20240206	29850	-45.33	20231221	2515	548.91	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
100	20240313	141043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16190	-1480	5	-8.38	51056334840	2825912	285.61	19900	20300	15910	22950	12370	17670	18067.21	0.40	-51690	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2164	-6.38	18.57	12	21.14	-2537.00	872.00	29850	20231221	-45.76	2515	20231020	543.74	22400	-27.72	20240102	13100	23.59	20240206	29850	-45.76	20231221	2515	543.74	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
101	20240313	131053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16230	-1440	5	-8.15	49471353540	2727750	275.69	19900	20300	16210	22950	12370	17670	18136.33	0.40	-48981	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2169	-6.40	18.61	12	20.41	-2537.00	872.00	29850	20231221	-45.63	2515	20231020	545.33	22400	-27.54	20240102	13100	23.89	20240206	29850	-45.63	20231221	2515	545.33	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
102	20240313	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16550	-1120	5	-6.34	47380493770	2599581	262.74	19900	20300	16460	22950	12370	17670	18226.21	0.40	-51600	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2212	-6.52	18.98	12	19.45	-2537.00	872.00	29850	20231221	-44.56	2515	20231020	558.05	22400	-26.12	20240102	13100	26.34	20240206	29850	-44.56	20231221	2515	558.05	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
103	20240313	111043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16960	-710	5	-4.02	45345344570	2477671	250.42	19900	20300	16700	22950	12370	17670	18301.61	0.40	-49724	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2267	-6.69	19.45	12	18.54	-2537.00	872.00	29850	20231221	-43.18	2515	20231020	574.35	22400	-24.29	20240102	13100	29.47	20240206	29850	-43.18	20231221	2515	574.35	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
104	20240313	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16900	-770	5	-4.36	41742798650	2264895	228.91	19900	20300	16710	22950	12370	17670	18430.36	0.40	-30723	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2259	-6.66	19.38	12	16.94	-2537.00	872.00	29850	20231221	-43.38	2515	20231020	571.97	22400	-24.55	20240102	13100	29.01	20240206	29850	-43.38	20231221	2515	571.97	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
105	20240313	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	18670	1000	2	5.66	23762920340	1237614	125.09	19900	20300	18100	22950	12370	17670	19200.63	0.40	-41287	19383	18526	16813	15956	14243	18955	16385	67	5280	500	10600	10	1	13366460	2496	-7.36	21.41	12	9.26	-2537.00	872.00	29850	20231221	-37.45	2515	20231020	642.35	22400	-16.65	20240102	13100	42.52	20240206	29850	-37.45	20231221	2515	642.35	20231020	0.00	N	321820	500	66 억	54067	N	N	N	N
106	20240312	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17670	2180	2	14.07	10976236520	667399	202.87	15500	17670	15100	20100	10850	15490	16354.46	0.25	20532	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2362	-6.96	20.26	12	4.99	-2537.00	872.00	29850	20231221	-40.80	2515	20231020	602.58	22400	-21.12	20240102	13100	34.89	20240206	29850	-40.80	20231221	2515	602.58	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
107	20240312	151030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16500	1010	2	6.52	5928927960	374098	113.72	15500	16540	15100	20100	10850	15490	15848.64	0.25	6941	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2205	-6.50	18.92	12	2.80	-2537.00	872.00	29850	20231221	-44.72	2515	20231020	556.06	22400	-26.34	20240102	13100	25.95	20240206	29850	-44.72	20231221	2515	556.06	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
108	20240312	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15210	-280	5	-1.81	1560847480	102047	31.02	15500	15580	15100	20100	10850	15490	15295.29	0.25	-3021	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2033	-6.00	17.44	12	0.76	-2537.00	872.00	29850	20231221	-49.05	2515	20231020	504.77	22400	-32.10	20240102	13100	16.11	20240206	29850	-49.05	20231221	2515	504.77	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
109	20240312	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15170	-320	5	-2.07	1376899110	89935	27.34	15500	15580	15100	20100	10850	15490	15309.84	0.25	-2292	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2028	-5.98	17.40	12	0.67	-2537.00	872.00	29850	20231221	-49.18	2515	20231020	503.18	22400	-32.28	20240102	13100	15.80	20240206	29850	-49.18	20231221	2515	503.18	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
110	20240312	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15190	-300	5	-1.94	1275977840	83273	25.31	15500	15580	15100	20100	10850	15490	15322.73	0.25	-2160	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2030	-5.99	17.42	12	0.62	-2537.00	872.00	29850	20231221	-49.11	2515	20231020	503.98	22400	-32.19	20240102	13100	15.95	20240206	29850	-49.11	20231221	2515	503.98	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
111	20240312	111031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15320	-170	5	-1.10	938534660	61070	18.56	15500	15580	15230	20100	10850	15490	15368.08	0.25	-11	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2048	-6.04	17.57	12	0.46	-2537.00	872.00	29850	20231221	-48.68	2515	20231020	509.15	22400	-31.61	20240102	13100	16.95	20240206	29850	-48.68	20231221	2515	509.15	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
112	20240312	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15440	-50	5	-0.32	672672110	43717	13.29	15500	15580	15230	20100	10850	15490	15386.86	0.25	-1636	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2064	-6.09	17.71	12	0.33	-2537.00	872.00	29850	20231221	-48.27	2515	20231020	513.92	22400	-31.07	20240102	13100	17.86	20240206	29850	-48.27	20231221	2515	513.92	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
113	20240312	091030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15350	-140	5	-0.90	136885220	8901	2.71	15500	15570	15240	20100	10850	15490	15378.04	0.25	-903	16850	16170	15720	15040	14590	15945	14815	67	4610	500	9290	10	1	13366460	2052	-6.05	17.60	12	0.07	-2537.00	872.00	29850	20231221	-48.58	2515	20231020	510.34	22400	-31.47	20240102	13100	17.18	20240206	29850	-48.58	20231221	2515	510.34	20231020	0.00	N	321820	500	66 억	33589	N	N	N	N
114	20240311	161027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15490	-910	5	-5.55	5102427770	325821	164.52	16260	16400	15270	21300	11480	16400	15660.39	0.19	10400	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2070	-6.11	17.76	12	2.44	-2537.00	872.00	29850	20231221	-48.11	2515	20231020	515.90	22400	-30.85	20240102	13100	18.24	20240206	29850	-48.11	20231221	2515	515.90	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
115	20240311	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	-840	5	-5.12	4937413950	315185	159.15	16260	16400	15270	21300	11480	16400	15665.13	0.19	10399	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2080	-6.13	17.84	12	2.36	-2537.00	872.00	29850	20231221	-47.87	2515	20231020	518.69	22400	-30.54	20240102	13100	18.78	20240206	29850	-47.87	20231221	2515	518.69	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
116	20240311	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15490	-910	5	-5.55	4077722230	259364	130.97	16260	16400	15440	21300	11480	16400	15722.01	0.19	11637	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2070	-6.11	17.76	12	1.94	-2537.00	872.00	29850	20231221	-48.11	2515	20231020	515.90	22400	-30.85	20240102	13100	18.24	20240206	29850	-48.11	20231221	2515	515.90	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
117	20240311	131025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15630	-770	5	-4.70	3555858000	225694	113.96	16260	16400	15460	21300	11480	16400	15755.22	0.19	12578	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2089	-6.16	17.92	12	1.69	-2537.00	872.00	29850	20231221	-47.64	2515	20231020	521.47	22400	-30.22	20240102	13100	19.31	20240206	29850	-47.64	20231221	2515	521.47	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
118	20240311	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15730	-670	5	-4.09	3196232180	202685	102.35	16260	16400	15460	21300	11480	16400	15769.46	0.19	13382	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2103	-6.20	18.04	12	1.52	-2537.00	872.00	29850	20231221	-47.30	2515	20231020	525.45	22400	-29.78	20240102	13100	20.08	20240206	29850	-47.30	20231221	2515	525.45	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
119	20240311	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15740	-660	5	-4.02	3008898100	190757	96.32	16260	16400	15460	21300	11480	16400	15773.46	0.19	14323	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2104	-6.20	18.05	12	1.43	-2537.00	872.00	29850	20231221	-47.27	2515	20231020	525.84	22400	-29.73	20240102	13100	20.15	20240206	29850	-47.27	20231221	2515	525.84	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
120	20240311	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	-840	5	-5.12	2497985770	158361	79.96	16260	16400	15460	21300	11480	16400	15774.00	0.19	18370	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2080	-6.13	17.84	12	1.18	-2537.00	872.00	29850	20231221	-47.87	2515	20231020	518.69	22400	-30.54	20240102	13100	18.78	20240206	29850	-47.87	20231221	2515	518.69	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
121	20240311	091016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16150	-250	5	-1.52	442111350	27148	13.71	16260	16400	16150	21300	11480	16400	16285.23	0.19	4663	17266	16832	16616	16182	15966	16725	16075	67	4900	500	9840	10	1	13366460	2159	-6.37	18.52	12	0.20	-2537.00	872.00	29850	20231221	-45.90	2515	20231020	542.15	22400	-27.90	20240102	13100	23.28	20240206	29850	-45.90	20231221	2515	542.15	20231020	0.00	N	321820	500	66 억	24890	N	N	N	N
122	20240308	161021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16400	-600	5	-3.53	3275401990	196965	88.16	17050	17050	16400	22100	11900	17000	16630.36	0.32	-17394	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2192	-6.46	18.81	12	1.47	-2537.00	872.00	29850	20231221	-45.06	2515	20231020	552.09	22400	-26.79	20240102	13100	25.19	20240206	29850	-45.06	20231221	2515	552.09	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
123	20240308	151020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16590	-410	5	-2.41	3079757800	185069	82.83	17050	17050	16400	22100	11900	17000	16641.13	0.32	-17602	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2217	-6.54	19.03	12	1.38	-2537.00	872.00	29850	20231221	-44.42	2515	20231020	559.64	22400	-25.94	20240102	13100	26.64	20240206	29850	-44.42	20231221	2515	559.64	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
124	20240308	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16570	-430	5	-2.53	2899477470	174200	77.97	17050	17050	16400	22100	11900	17000	16644.53	0.32	-17345	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2215	-6.53	19.00	12	1.30	-2537.00	872.00	29850	20231221	-44.49	2515	20231020	558.85	22400	-26.03	20240102	13100	26.49	20240206	29850	-44.49	20231221	2515	558.85	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
125	20240308	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16480	-520	5	-3.06	2513064020	150755	67.48	17050	17050	16400	22100	11900	17000	16669.86	0.32	-14258	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2203	-6.50	18.90	12	1.13	-2537.00	872.00	29850	20231221	-44.79	2515	20231020	555.27	22400	-26.43	20240102	13100	25.80	20240206	29850	-44.79	20231221	2515	555.27	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
126	20240308	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16590	-410	5	-2.41	1893660560	113180	50.66	17050	17050	16540	22100	11900	17000	16731.41	0.32	-11940	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2217	-6.54	19.03	12	0.85	-2537.00	872.00	29850	20231221	-44.42	2515	20231020	559.64	22400	-25.94	20240102	13100	26.64	20240206	29850	-44.42	20231221	2515	559.64	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
127	20240308	111014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16650	-350	5	-2.06	1505630410	89876	40.23	17050	17050	16540	22100	11900	17000	16752.31	0.32	-10049	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2226	-6.56	19.09	12	0.67	-2537.00	872.00	29850	20231221	-44.22	2515	20231020	562.03	22400	-25.67	20240102	13100	27.10	20240206	29850	-44.22	20231221	2515	562.03	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
128	20240308	101009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16660	-340	5	-2.00	1148894190	68497	30.66	17050	17050	16540	22100	11900	17000	16772.91	0.32	-10992	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2227	-6.57	19.11	12	0.51	-2537.00	872.00	29850	20231221	-44.19	2515	20231020	562.43	22400	-25.62	20240102	13100	27.18	20240206	29850	-44.19	20231221	2515	562.43	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
129	20240308	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16910	-90	5	-0.53	427462400	25284	11.32	17050	17050	16750	22100	11900	17000	16906.44	0.32	-2907	17560	17280	16800	16520	16040	17420	16660	67	5100	500	10200	10	1	13366460	2260	-6.67	19.39	12	0.19	-2537.00	872.00	29850	20231221	-43.35	2515	20231020	572.37	22400	-24.51	20240102	13100	29.08	20240206	29850	-43.35	20231221	2515	572.37	20231020	0.00	N	321820	500	66 억	42300	N	N	N	N
130	20240307	161008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17000	70	2	0.41	3695782880	221820	63.63	16910	17080	16320	22000	11860	16930	16660.92	0.26	8012	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2272	-6.70	19.50	12	1.66	-2537.00	872.00	29850	20231221	-43.05	2515	20231020	575.94	22400	-24.11	20240102	13100	29.77	20240206	29850	-43.05	20231221	2515	575.94	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
131	20240307	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16850	-80	5	-0.47	3532985950	212226	60.87	16910	17080	16320	22000	11860	16930	16647.26	0.26	9875	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2252	-6.64	19.32	12	1.59	-2537.00	872.00	29850	20231221	-43.55	2515	20231020	569.98	22400	-24.78	20240102	13100	28.63	20240206	29850	-43.55	20231221	2515	569.98	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
132	20240307	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16450	-480	5	-2.84	2813645930	169582	48.64	16910	17080	16320	22000	11860	16930	16591.62	0.26	2194	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2199	-6.48	18.86	12	1.27	-2537.00	872.00	29850	20231221	-44.89	2515	20231020	554.08	22400	-26.56	20240102	13100	25.57	20240206	29850	-44.89	20231221	2515	554.08	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
133	20240307	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16350	-580	5	-3.43	2621097450	157884	45.29	16910	17080	16320	22000	11860	16930	16601.38	0.26	4864	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2185	-6.44	18.75	12	1.18	-2537.00	872.00	29850	20231221	-45.23	2515	20231020	550.10	22400	-27.01	20240102	13100	24.81	20240206	29850	-45.23	20231221	2515	550.10	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
134	20240307	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16460	-470	5	-2.78	2326419000	139945	40.14	16910	17080	16320	22000	11860	16930	16623.77	0.26	4722	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2200	-6.49	18.88	12	1.05	-2537.00	872.00	29850	20231221	-44.86	2515	20231020	554.47	22400	-26.52	20240102	13100	25.65	20240206	29850	-44.86	20231221	2515	554.47	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
135	20240307	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16550	-380	5	-2.24	2020384580	121478	34.84	16910	17080	16320	22000	11860	16930	16631.65	0.26	4862	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2212	-6.52	18.98	12	0.91	-2537.00	872.00	29850	20231221	-44.56	2515	20231020	558.05	22400	-26.12	20240102	13100	26.34	20240206	29850	-44.56	20231221	2515	558.05	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
136	20240307	101001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16490	-440	5	-2.60	1688350570	101369	29.08	16910	17080	16320	22000	11860	16930	16655.44	0.26	4077	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2204	-6.50	18.91	12	0.76	-2537.00	872.00	29850	20231221	-44.76	2515	20231020	555.67	22400	-26.38	20240102	13100	25.88	20240206	29850	-44.76	20231221	2515	555.67	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
137	20240307	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16850	-80	5	-0.47	355386920	21035	6.03	16910	17000	16810	22000	11860	16930	16895.00	0.26	1053	18256	17592	17216	16552	16176	17405	16365	67	5070	500	10150	10	1	13366460	2252	-6.64	19.32	12	0.16	-2537.00	872.00	29850	20231221	-43.55	2515	20231020	569.98	22400	-24.78	20240102	13100	28.63	20240206	29850	-43.55	20231221	2515	569.98	20231020	0.00	N	321820	500	66 억	34360	N	N	N	N
138	20240306	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16930	-500	5	-2.87	5993470300	343812	102.09	17610	17880	16840	22650	12210	17430	17433.77	0.65	-51955	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2263	-6.67	19.42	12	2.57	-2537.00	872.00	29850	20231221	-43.28	2515	20231020	573.16	22400	-24.42	20240102	13100	29.24	20240206	29850	-43.28	20231221	2515	573.16	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
139	20240306	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16960	-470	5	-2.70	5841983020	334878	99.43	17610	17880	16840	22650	12210	17430	17445.35	0.65	-51222	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2267	-6.69	19.45	12	2.51	-2537.00	872.00	29850	20231221	-43.18	2515	20231020	574.35	22400	-24.29	20240102	13100	29.47	20240206	29850	-43.18	20231221	2515	574.35	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
140	20240306	141005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17010	-420	5	-2.41	5510450860	315394	93.65	17610	17880	16840	22650	12210	17430	17472.34	0.65	-46517	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2274	-6.70	19.51	12	2.36	-2537.00	872.00	29850	20231221	-43.02	2515	20231020	576.34	22400	-24.06	20240102	13100	29.85	20240206	29850	-43.02	20231221	2515	576.34	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
141	20240306	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17200	-230	5	-1.32	4845182060	276299	82.04	17610	17880	17070	22650	12210	17430	17538.03	0.65	-38201	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2299	-6.78	19.72	12	2.07	-2537.00	872.00	29850	20231221	-42.38	2515	20231020	583.90	22400	-23.21	20240102	13100	31.30	20240206	29850	-42.38	20231221	2515	583.90	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
142	20240306	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17250	-180	5	-1.03	4314934610	245392	72.86	17610	17880	17100	22650	12210	17430	17587.15	0.65	-30173	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2306	-6.80	19.78	12	1.84	-2537.00	872.00	29850	20231221	-42.21	2515	20231020	585.88	22400	-22.99	20240102	13100	31.68	20240206	29850	-42.21	20231221	2515	585.88	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
143	20240306	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17510	80	2	0.46	3413386790	193368	57.42	17610	17880	17410	22650	12210	17430	17658.39	0.65	-11845	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2340	-6.90	20.08	12	1.45	-2537.00	872.00	29850	20231221	-41.34	2515	20231020	596.22	22400	-21.83	20240102	13100	33.66	20240206	29850	-41.34	20231221	2515	596.22	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
144	20240306	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17580	150	2	0.86	2343843550	132850	39.45	17610	17880	17410	22650	12210	17430	17651.40	0.65	-17884	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2350	-6.93	20.16	12	0.99	-2537.00	872.00	29850	20231221	-41.11	2515	20231020	599.01	22400	-21.52	20240102	13100	34.20	20240206	29850	-41.11	20231221	2515	599.01	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
145	20240306	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17770	340	2	1.95	1067511230	60327	17.91	17610	17880	17500	22650	12210	17430	17720.29	0.65	-6315	18363	17896	17373	16906	16383	18130	17140	67	5220	500	10450	10	1	13366460	2375	-7.00	20.38	12	0.45	-2537.00	872.00	29850	20231221	-40.47	2515	20231020	606.56	22400	-20.67	20240102	13100	35.65	20240206	29850	-40.47	20231221	2515	606.56	20231020	0.00	N	321820	500	66 억	86657	N	N	N	N
146	20240305	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17430	-170	5	-0.97	5785539340	333376	43.13	17330	17840	16850	22850	12320	17600	17354.25	0.75	-15068	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2330	-6.87	19.99	12	2.49	-2537.00	872.00	29850	20231221	-41.61	2515	20231020	593.04	22400	-22.19	20240102	13100	33.05	20240206	29850	-41.61	20231221	2515	593.04	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
147	20240305	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17430	-170	5	-0.97	5621388260	323957	41.91	17330	17840	16850	22850	12320	17600	17352.14	0.75	-14786	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2330	-6.87	19.99	12	2.42	-2537.00	872.00	29850	20231221	-41.61	2515	20231020	593.04	22400	-22.19	20240102	13100	33.05	20240206	29850	-41.61	20231221	2515	593.04	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
148	20240305	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17790	190	2	1.08	5058824430	291903	37.76	17330	17840	16850	22850	12320	17600	17330.35	0.75	-10282	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2378	-7.01	20.40	12	2.18	-2537.00	872.00	29850	20231221	-40.40	2515	20231020	607.36	22400	-20.58	20240102	13100	35.80	20240206	29850	-40.40	20231221	2515	607.36	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
149	20240305	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17590	-10	5	-0.06	4322274560	250216	32.37	17330	17790	16850	22850	12320	17600	17273.96	0.75	-9951	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2351	-6.93	20.17	12	1.87	-2537.00	872.00	29850	20231221	-41.07	2515	20231020	599.40	22400	-21.47	20240102	13100	34.27	20240206	29850	-41.07	20231221	2515	599.40	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
150	20240305	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17500	-100	5	-0.57	3602057280	209207	27.06	17330	17650	16850	22850	12320	17600	17217.37	0.75	-11006	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2339	-6.90	20.07	12	1.57	-2537.00	872.00	29850	20231221	-41.37	2515	20231020	595.83	22400	-21.88	20240102	13100	33.59	20240206	29850	-41.37	20231221	2515	595.83	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
151	20240305	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17280	-320	5	-1.82	2740143620	159505	20.63	17330	17490	16850	22850	12320	17600	17178.62	0.75	-9646	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2310	-6.81	19.82	12	1.19	-2537.00	872.00	29850	20231221	-42.11	2515	20231020	587.08	22400	-22.86	20240102	13100	31.91	20240206	29850	-42.11	20231221	2515	587.08	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
152	20240305	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17390	-210	5	-1.19	2229006110	129885	16.80	17330	17480	16850	22850	12320	17600	17160.83	0.75	-13124	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2324	-6.85	19.94	12	0.97	-2537.00	872.00	29850	20231221	-41.74	2515	20231020	591.45	22400	-22.37	20240102	13100	32.75	20240206	29850	-41.74	20231221	2515	591.45	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
153	20240305	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17250	-350	5	-1.99	790065930	45773	5.92	17330	17480	17110	22850	12320	17600	17259.32	0.75	-10839	18840	18220	17360	16740	15880	18530	17050	67	5250	500	10560	10	1	13366460	2306	-6.80	19.78	12	0.34	-2537.00	872.00	29850	20231221	-42.21	2515	20231020	585.88	22400	-22.99	20240102	13100	31.68	20240206	29850	-42.21	20231221	2515	585.88	20231020	0.01	N	321820	500	66 억	99883	N	N	N	N
154	20240304	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17600	980	2	5.90	13228311310	763421	237.10	16630	17980	16500	21600	11640	16620	17327.38	0.68	8681	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2352	-6.94	20.18	12	5.71	-2537.00	872.00	29850	20231221	-41.04	2515	20231020	599.80	22400	-21.43	20240102	13100	34.35	20240206	29850	-41.04	20231221	2515	599.80	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
155	20240304	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17490	870	2	5.23	12800203060	739032	229.53	16630	17980	16500	21600	11640	16620	17320.23	0.68	7693	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2338	-6.89	20.06	12	5.53	-2537.00	872.00	29850	20231221	-41.41	2515	20231020	595.43	22400	-21.92	20240102	13100	33.51	20240206	29850	-41.41	20231221	2515	595.43	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
156	20240304	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17560	940	2	5.66	9180937630	534355	165.96	16630	17670	16500	21600	11640	16620	17181.35	0.68	3442	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2347	-6.92	20.14	12	4.00	-2537.00	872.00	29850	20231221	-41.17	2515	20231020	598.21	22400	-21.61	20240102	13100	34.05	20240206	29850	-41.17	20231221	2515	598.21	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
157	20240304	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16990	370	2	2.23	4673927380	275360	85.52	16630	17330	16500	21600	11640	16620	16973.88	0.68	29913	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2271	-6.70	19.48	12	2.06	-2537.00	872.00	29850	20231221	-43.08	2515	20231020	575.55	22400	-24.15	20240102	13100	29.69	20240206	29850	-43.08	20231221	2515	575.55	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
158	20240304	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17050	430	2	2.59	3704935040	218780	67.95	16630	17330	16500	21600	11640	16620	16934.52	0.68	20472	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2279	-6.72	19.55	12	1.64	-2537.00	872.00	29850	20231221	-42.88	2515	20231020	577.93	22400	-23.88	20240102	13100	30.15	20240206	29850	-42.88	20231221	2515	577.93	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
159	20240304	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16810	190	2	1.14	3152233740	186053	57.78	16630	17330	16500	21600	11640	16620	16942.67	0.68	20842	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2247	-6.63	19.28	12	1.39	-2537.00	872.00	29850	20231221	-43.69	2515	20231020	568.39	22400	-24.96	20240102	13100	28.32	20240206	29850	-43.69	20231221	2515	568.39	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
160	20240304	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	17060	440	2	2.65	2469860880	145920	45.32	16630	17330	16500	21600	11640	16620	16926.13	0.68	24153	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2280	-6.72	19.56	12	1.09	-2537.00	872.00	29850	20231221	-42.85	2515	20231020	578.33	22400	-23.84	20240102	13100	30.23	20240206	29850	-42.85	20231221	2515	578.33	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N
161	20240304	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	16780	160	2	0.96	541694150	32524	10.10	16630	16800	16500	21600	11640	16620	16655.21	0.68	-10504	17626	17122	16746	16242	15866	16935	16055	67	4980	500	9970	10	1	13366460	2243	-6.61	19.24	12	0.24	-2537.00	872.00	29850	20231221	-43.79	2515	20231020	567.20	22400	-25.09	20240102	13100	28.09	20240206	29850	-43.79	20231221	2515	567.20	20231020	0.01	N	321820	500	66 억	91042	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History