KissMeData/217270/price/prices-20240301.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240329	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-20	5	-0.30	211700180	32362	78.26	6540	6650	6500	8520	4600	6560	6541.63	0.58	-12479	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3046	-19.35	0.77	12	0.07	-338.00	8457.00	14500	20230906	-54.90	6190	20231024	5.65	7380	-11.38	20240112	6480	0.93	20240207	14500	-54.90	20230906	6190	5.65	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
3	20240329	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	-50	5	-0.76	205805180	31459	76.08	6540	6650	6500	8520	4600	6560	6542.01	0.58	-12233	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3032	-19.26	0.77	12	0.07	-338.00	8457.00	14500	20230906	-55.10	6190	20231024	5.17	7380	-11.79	20240112	6480	0.46	20240207	14500	-55.10	20230906	6190	5.17	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
4	20240329	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-40	5	-0.61	159763520	24391	58.99	6540	6650	6500	8520	4600	6560	6550.10	0.58	-10129	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3037	-19.29	0.77	12	0.05	-338.00	8457.00	14500	20230906	-55.03	6190	20231024	5.33	7380	-11.65	20240112	6480	0.62	20240207	14500	-55.03	20230906	6190	5.33	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
5	20240329	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-10	5	-0.15	99251850	15101	36.52	6540	6650	6520	8520	4600	6560	6572.53	0.58	-9026	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3051	-19.38	0.77	12	0.03	-338.00	8457.00	14500	20230906	-54.83	6190	20231024	5.82	7380	-11.25	20240112	6480	1.08	20240207	14500	-54.83	20230906	6190	5.82	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
6	20240329	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-20	5	-0.30	84904250	12909	31.22	6540	6650	6520	8520	4600	6560	6577.14	0.58	-8125	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3046	-19.35	0.77	12	0.03	-338.00	8457.00	14500	20230906	-54.90	6190	20231024	5.65	7380	-11.38	20240112	6480	0.93	20240207	14500	-54.90	20230906	6190	5.65	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
7	20240329	110923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	30	2	0.46	57313150	8690	21.02	6540	6650	6540	8520	4600	6560	6595.30	0.58	-6574	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3070	-19.50	0.78	12	0.02	-338.00	8457.00	14500	20230906	-54.55	6190	20231024	6.46	7380	-10.70	20240112	6480	1.70	20240207	14500	-54.55	20230906	6190	6.46	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
8	20240329	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	40	2	0.61	52228640	7919	19.15	6540	6650	6540	8520	4600	6560	6595.36	0.58	-6267	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3074	-19.53	0.78	12	0.02	-338.00	8457.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
9	20240329	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	10	2	0.15	6214720	947	2.29	6540	6630	6540	8520	4600	6560	6562.53	0.58	-456	6793	6676	6613	6496	6433	6645	6465	233	1960	500	4460	10	1	46582150	3060	-19.44	0.78	12	0.00	-338.00	8457.00	14500	20230906	-54.69	6190	20231024	6.14	7380	-10.98	20240112	6480	1.39	20240207	14500	-54.69	20230906	6190	6.14	20231024	0.35	N	217270	500	232 억	268501	N	N	95	N	N
10	20240328	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-110	5	-1.65	273071770	41351	157.91	6670	6730	6550	8670	4670	6670	6603.87	0.61	-17279	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3056	-19.41	0.78	12	0.09	-338.00	8457.00	14500	20230906	-54.76	6190	20231024	5.98	7380	-11.11	20240112	6480	1.23	20240207	14500	-54.76	20230906	6190	5.98	20231024	0.35	N	217270	500	232 억	285730	N	N	95	N	N
11	20240328	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6580	-90	5	-1.35	262818470	39789	151.94	6670	6730	6550	8670	4670	6670	6605.30	0.61	-16803	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3065	-19.47	0.78	12	0.09	-338.00	8457.00	14500	20230906	-54.62	6190	20231024	6.30	7380	-10.84	20240112	6480	1.54	20240207	14500	-54.62	20230906	6190	6.30	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
12	20240328	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-110	5	-1.65	237413830	35921	137.17	6670	6730	6550	8670	4670	6670	6609.33	0.61	-14053	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3056	-19.41	0.78	12	0.08	-338.00	8457.00	14500	20230906	-54.76	6190	20231024	5.98	7380	-11.11	20240112	6480	1.23	20240207	14500	-54.76	20230906	6190	5.98	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
13	20240328	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-110	5	-1.65	223922980	33867	129.33	6670	6730	6550	8670	4670	6670	6611.83	0.61	-13775	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3056	-19.41	0.78	12	0.07	-338.00	8457.00	14500	20230906	-54.76	6190	20231024	5.98	7380	-11.11	20240112	6480	1.23	20240207	14500	-54.76	20230906	6190	5.98	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
14	20240328	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-80	5	-1.20	171479390	25886	98.85	6670	6730	6590	8670	4670	6670	6624.41	0.61	-8107	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3070	-19.50	0.78	12	0.06	-338.00	8457.00	14500	20230906	-54.55	6190	20231024	6.46	7380	-10.70	20240112	6480	1.70	20240207	14500	-54.55	20230906	6190	6.46	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
15	20240328	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	-40	5	-0.60	107066080	16141	61.64	6670	6730	6600	8670	4670	6670	6633.18	0.61	-283	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3088	-19.62	0.78	12	0.03	-338.00	8457.00	14500	20230906	-54.28	6190	20231024	7.11	7380	-10.16	20240112	6480	2.31	20240207	14500	-54.28	20230906	6190	7.11	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
16	20240328	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	0	3	0.00	36897400	5548	21.19	6670	6730	6640	8670	4670	6670	6650.58	0.61	977	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3107	-19.73	0.79	12	0.01	-338.00	8457.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
17	20240328	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-20	5	-0.30	5946640	893	3.41	6670	6730	6650	8670	4670	6670	6659.17	0.61	127	6803	6736	6683	6616	6563	6770	6650	233	2000	500	4530	10	1	46582150	3098	-19.67	0.79	12	0.00	-338.00	8457.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.35	N	217270	500	232 억	285730	N	N	424	N	N
18	20240327	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-40	5	-0.60	173219670	25897	110.44	6640	6750	6630	8720	4700	6710	6688.81	0.61	404	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3107	-1.45	0.75	12	0.06	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.35	N	217270	500	232 억	285367	N	N	424	N	N
19	20240327	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-20	5	-0.30	167726200	25074	106.93	6640	6750	6630	8720	4700	6710	6689.25	0.61	396	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3116	-1.45	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	7380	-9.35	20240112	6480	3.24	20240207	14500	-53.86	20230906	6190	8.08	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
20	20240327	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-20	5	-0.30	131583820	19671	83.89	6640	6750	6630	8720	4700	6710	6689.23	0.61	-100	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3116	-1.45	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	7380	-9.35	20240112	6480	3.24	20240207	14500	-53.86	20230906	6190	8.08	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
21	20240327	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	0	3	0.00	101112050	15104	64.41	6640	6750	6630	8720	4700	6710	6694.39	0.61	337	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3126	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
22	20240327	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	10	2	0.15	98476510	14711	62.74	6640	6750	6630	8720	4700	6710	6694.07	0.61	378	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3130	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
23	20240327	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	20	2	0.30	43630230	6526	27.83	6640	6750	6630	8720	4700	6710	6685.60	0.61	451	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3135	-1.46	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
24	20240327	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-10	5	-0.15	30725130	4602	19.63	6640	6750	6630	8720	4700	6710	6676.47	0.61	1647	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3121	-1.46	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
25	20240327	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	20	2	0.30	2232300	335	1.43	6640	6750	6640	8720	4700	6710	6663.58	0.61	-28	6816	6762	6686	6632	6556	6790	6660	233	2010	500	4560	10	1	46582150	3135	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.35	N	217270	500	232 억	285367	N	N	67	N	N
26	20240326	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	60	2	0.90	153605420	23039	84.57	6630	6740	6610	8640	4660	6650	6667.10	0.59	9684	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	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	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.36	N	217270	500	232 억	275681	N	N	67	N	N
27	20240326	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	60	2	0.90	149011560	22354	82.06	6630	6740	6610	8640	4660	6650	6665.99	0.59	9335	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	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	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
28	20240326	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	60	2	0.90	142958780	21451	78.75	6630	6740	6610	8640	4660	6650	6664.43	0.59	9545	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	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	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
29	20240326	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	50	2	0.75	132794260	19937	73.19	6630	6730	6610	8640	4660	6650	6660.69	0.59	9344	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	10	1	46582150	3121	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
30	20240326	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	70	2	1.05	122281330	18372	67.44	6630	6730	6610	8640	4660	6650	6655.85	0.59	8106	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	10	1	46582150	3130	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
31	20240326	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	10	2	0.15	82353590	12409	45.55	6630	6700	6610	8640	4660	6650	6636.60	0.59	3767	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	10	1	46582150	3102	-1.45	0.75	12	0.03	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6480	2.78	20240207	14500	-54.07	20230906	6190	7.59	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
32	20240326	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	-20	5	-0.30	69753110	10515	38.60	6630	6700	6610	8640	4660	6650	6633.68	0.59	2486	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	10	1	46582150	3088	-1.44	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.28	6190	20231024	7.11	7380	-10.16	20240112	6480	2.31	20240207	14500	-54.28	20230906	6190	7.11	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
33	20240326	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	-20	5	-0.30	35863970	5416	19.88	6630	6700	6610	8640	4660	6650	6621.86	0.59	11	6830	6740	6680	6590	6530	6710	6560	233	1990	500	4520	10	1	46582150	3088	-1.44	0.75	12	0.01	-4604.00	8846.00	14500	20230906	-54.28	6190	20231024	7.11	7380	-10.16	20240112	6480	2.31	20240207	14500	-54.28	20230906	6190	7.11	20231024	0.36	N	217270	500	232 억	275681	N	N	60	N	N
34	20240325	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-120	5	-1.77	181690580	27241	88.05	6760	6770	6620	8800	4740	6770	6669.80	0.58	4146	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3098	-1.44	0.75	12	0.06	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.36	N	217270	500	232 억	271834	N	N	60	N	N
35	20240325	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-80	5	-1.18	174549100	26168	84.58	6760	6770	6620	8800	4740	6770	6670.33	0.58	4165	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3116	-1.45	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	7380	-9.35	20240112	6480	3.24	20240207	14500	-53.86	20230906	6190	8.08	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
36	20240325	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	-130	5	-1.92	163230680	24473	79.10	6760	6770	6620	8800	4740	6770	6669.83	0.58	3911	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3093	-1.44	0.75	12	0.05	-4604.00	8846.00	14500	20230906	-54.21	6190	20231024	7.27	7380	-10.03	20240112	6480	2.47	20240207	14500	-54.21	20230906	6190	7.27	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
37	20240325	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-90	5	-1.33	150842630	22611	73.08	6760	6770	6620	8800	4740	6770	6671.21	0.58	3667	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3112	-1.45	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
38	20240325	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-100	5	-1.48	138285530	20722	66.98	6760	6770	6620	8800	4740	6770	6673.37	0.58	3664	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	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	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
39	20240325	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-90	5	-1.33	115569580	17301	55.92	6760	6770	6640	8800	4740	6770	6679.94	0.58	3821	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3112	-1.45	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
40	20240325	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-60	5	-0.89	30090910	4491	14.52	6760	6770	6670	8800	4740	6770	6700.27	0.58	756	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3126	-1.46	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
41	20240325	090958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-40	5	-0.59	6222410	922	2.98	6760	6770	6720	8800	4740	6770	6748.82	0.58	-325	6936	6852	6726	6642	6516	6895	6685	233	2030	500	4600	10	1	46582150	3135	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.36	N	217270	500	232 억	271834	N	N	1	N	N
42	20240322	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	70	2	1.04	207510880	30908	75.31	6700	6810	6600	8710	4690	6700	6713.48	0.55	13967	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3154	-1.47	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-53.31	6190	20231024	9.37	7380	-8.27	20240112	6480	4.48	20240207	14500	-53.31	20230906	6190	9.37	20231024	0.36	N	217270	500	232 억	257891	N	N	1	N	N
43	20240322	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	70	2	1.04	197965670	29495	71.87	6700	6810	6600	8710	4690	6700	6711.84	0.55	13905	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3154	-1.47	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-53.31	6190	20231024	9.37	7380	-8.27	20240112	6480	4.48	20240207	14500	-53.31	20230906	6190	9.37	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
44	20240322	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	60	2	0.90	183327030	27329	66.59	6700	6810	6600	8710	4690	6700	6708.15	0.55	13132	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3149	-1.47	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
45	20240322	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	60	2	0.90	174520330	26023	63.41	6700	6810	6600	8710	4690	6700	6706.39	0.55	12510	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3149	-1.47	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
46	20240322	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	20	2	0.30	99089370	14879	36.25	6700	6730	6600	8710	4690	6700	6659.68	0.55	4951	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3130	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
47	20240322	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	77473770	11656	28.40	6700	6730	6600	8710	4690	6700	6646.69	0.55	2142	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3121	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
48	20240322	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	-60	5	-0.90	68484030	10310	25.12	6700	6730	6600	8710	4690	6700	6642.49	0.55	1299	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3093	-1.44	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.21	6190	20231024	7.27	7380	-10.03	20240112	6480	2.47	20240207	14500	-54.21	20230906	6190	7.27	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
49	20240322	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	287750	43	0.10	6700	6700	6680	8710	4690	6700	6691.86	0.55	14	6873	6786	6693	6606	6513	6830	6650	233	2010	500	4550	10	1	46582150	3121	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.36	N	217270	500	232 억	257891	N	N	24	N	N
50	20240321	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	100	2	1.52	274965460	41040	168.07	6650	6780	6600	8580	4620	6600	6699.94	0.54	5982	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3121	-1.46	0.76	12	0.09	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.37	N	217270	500	232 억	251894	N	N	24	N	N
51	20240321	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	100	2	1.52	262597940	39197	160.52	6650	6780	6600	8580	4620	6600	6699.44	0.54	5955	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3121	-1.46	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
52	20240321	140947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	130	2	1.97	247171400	36901	151.12	6650	6780	6600	8580	4620	6600	6698.23	0.54	5860	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3135	-1.46	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
53	20240321	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	90	2	1.36	208551110	31145	127.54	6650	6780	6600	8580	4620	6600	6696.13	0.54	5243	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3116	-1.45	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	7380	-9.35	20240112	6480	3.24	20240207	14500	-53.86	20230906	6190	8.08	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
54	20240321	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	60	2	0.91	202523460	30242	123.85	6650	6780	6600	8580	4620	6600	6696.76	0.54	5085	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3102	-1.45	0.75	12	0.06	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6480	2.78	20240207	14500	-54.07	20230906	6190	7.59	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
55	20240321	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	110	2	1.67	153771930	22926	93.89	6650	6780	6600	8580	4620	6600	6707.32	0.54	5098	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	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	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
56	20240321	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	150	2	2.27	90448390	13519	55.36	6650	6770	6600	8580	4620	6600	6690.46	0.54	6084	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3144	-1.47	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6480	4.17	20240207	14500	-53.45	20230906	6190	9.05	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
57	20240321	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	50	2	0.76	2613300	393	1.61	6650	6650	6600	8580	4620	6600	6649.62	0.54	-38	6766	6682	6596	6512	6426	6640	6470	233	1980	500	4480	10	1	46582150	3098	-1.44	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.37	N	217270	500	232 억	251894	N	N	14	N	N
58	20240320	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	10	2	0.15	161023530	24416	117.78	6620	6680	6510	8560	4620	6590	6595.00	0.56	-7523	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3074	-1.43	0.75	12	0.05	-4604.00	8846.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.37	N	217270	500	232 억	259417	N	N	14	N	N
59	20240320	150941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	10	2	0.15	135597960	20541	99.09	6620	6680	6550	8560	4620	6590	6601.33	0.56	-7037	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3074	-1.43	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
60	20240320	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	20	2	0.30	116517710	17649	85.14	6620	6680	6550	8560	4620	6590	6601.94	0.56	-6789	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3079	-1.44	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.41	6190	20231024	6.79	7380	-10.43	20240112	6480	2.01	20240207	14500	-54.41	20230906	6190	6.79	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
61	20240320	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	0	3	0.00	91464530	13854	66.83	6620	6680	6550	8560	4620	6590	6602.03	0.56	-5968	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3070	-1.43	0.74	12	0.03	-4604.00	8846.00	14500	20230906	-54.55	6190	20231024	6.46	7380	-10.70	20240112	6480	1.70	20240207	14500	-54.55	20230906	6190	6.46	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
62	20240320	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6580	-10	5	-0.15	71729400	10855	52.36	6620	6680	6550	8560	4620	6590	6607.96	0.56	-5490	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3065	-1.43	0.74	12	0.02	-4604.00	8846.00	14500	20230906	-54.62	6190	20231024	6.30	7380	-10.84	20240112	6480	1.54	20240207	14500	-54.62	20230906	6190	6.30	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
63	20240320	110941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	10	2	0.15	51818180	7827	37.76	6620	6680	6550	8560	4620	6590	6620.44	0.56	-3796	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3074	-1.43	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
64	20240320	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6620	30	2	0.46	27340600	4121	19.88	6620	6680	6550	8560	4620	6590	6634.46	0.56	-992	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3084	-1.44	0.75	12	0.01	-4604.00	8846.00	14500	20230906	-54.34	6190	20231024	6.95	7380	-10.30	20240112	6480	2.16	20240207	14500	-54.34	20230906	6190	6.95	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
65	20240320	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	60	2	0.91	10969420	1660	8.01	6620	6680	6550	8560	4620	6590	6608.08	0.56	-237	6790	6690	6640	6540	6490	6665	6515	233	1970	500	4480	10	1	46582150	3098	-1.44	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.37	N	217270	500	232 억	259417	N	N	555	N	N
66	20240319	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-90	5	-1.35	137622590	20730	91.51	6610	6740	6590	8680	4680	6680	6638.94	0.55	2242	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3070	-1.43	0.74	12	0.04	-4604.00	8846.00	14500	20230906	-54.55	6190	20231024	6.46	7380	-10.70	20240112	6480	1.70	20240207	14500	-54.55	20230906	6190	6.46	20231024	0.37	N	217270	500	232 억	256957	N	N	555	N	N
67	20240319	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	-70	5	-1.05	127783770	19239	84.93	6610	6740	6590	8680	4680	6680	6641.91	0.55	2488	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3079	-1.44	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.41	6190	20231024	6.79	7380	-10.43	20240112	6480	2.01	20240207	14500	-54.41	20230906	6190	6.79	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
68	20240319	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	-70	5	-1.05	95357260	14329	63.25	6610	6740	6600	8680	4680	6680	6654.84	0.55	2711	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3079	-1.44	0.75	12	0.03	-4604.00	8846.00	14500	20230906	-54.41	6190	20231024	6.79	7380	-10.43	20240112	6480	2.01	20240207	14500	-54.41	20230906	6190	6.79	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
69	20240319	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-20	5	-0.30	82003880	12311	54.34	6610	6740	6600	8680	4680	6680	6661.03	0.55	2583	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3102	-1.45	0.75	12	0.03	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6480	2.78	20240207	14500	-54.07	20230906	6190	7.59	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
70	20240319	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-20	5	-0.30	60339590	9037	39.89	6610	6740	6610	8680	4680	6680	6676.95	0.55	2755	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3102	-1.45	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6480	2.78	20240207	14500	-54.07	20230906	6190	7.59	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
71	20240319	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-30	5	-0.45	51316570	7679	33.90	6610	6740	6610	8680	4680	6680	6682.72	0.55	3540	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3098	-1.44	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
72	20240319	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	30	2	0.45	41004890	6135	27.08	6610	6740	6610	8680	4680	6680	6683.76	0.55	4452	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3126	-1.46	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
73	20240319	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	20	2	0.30	27444750	4112	18.15	6610	6720	6610	8680	4680	6680	6674.31	0.55	3171	6786	6732	6666	6612	6546	6740	6620	233	2000	500	4540	10	1	46582150	3121	-1.46	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.37	N	217270	500	232 억	256957	N	N	149	N	N
74	20240318	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	0	3	0.00	150696130	22640	95.63	6680	6720	6600	8680	4680	6680	6656.19	0.54	5797	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3112	-1.45	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.37	N	217270	500	232 억	251054	N	N	149	N	N
75	20240318	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	40	2	0.60	142859940	21470	90.69	6680	6720	6600	8680	4680	6680	6653.93	0.54	5573	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3130	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
76	20240318	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	0	3	0.00	109789600	16521	69.78	6680	6700	6600	8680	4680	6680	6645.46	0.54	3897	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3112	-1.45	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
77	20240318	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	0	3	0.00	102924310	15493	65.44	6680	6700	6600	8680	4680	6680	6643.28	0.54	3485	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3112	-1.45	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
78	20240318	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	0	3	0.00	95974390	14450	61.03	6680	6700	6600	8680	4680	6680	6641.83	0.54	3362	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3112	-1.45	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
79	20240318	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-30	5	-0.45	57275400	8640	36.49	6680	6680	6600	8680	4680	6680	6629.10	0.54	583	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3098	-1.44	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
80	20240318	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	-40	5	-0.60	42701920	6442	27.21	6680	6680	6600	8680	4680	6680	6628.67	0.54	380	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3093	-1.44	0.75	12	0.01	-4604.00	8846.00	14500	20230906	-54.21	6190	20231024	7.27	7380	-10.03	20240112	6480	2.47	20240207	14500	-54.21	20230906	6190	7.27	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
81	20240318	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-10	5	-0.15	1451300	218	0.92	6680	6680	6640	8680	4680	6680	6657.34	0.54	-84	6780	6730	6650	6600	6520	6755	6625	233	2000	500	4540	10	1	46582150	3107	-1.45	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.37	N	217270	500	232 억	251054	N	N	0	N	N
82	20240315	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-20	5	-0.30	156961750	23675	99.84	6650	6700	6570	8710	4690	6700	6629.79	0.54	-926	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3112	-1.45	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
83	20240315	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-30	5	-0.45	144308570	21778	91.84	6650	6700	6570	8710	4690	6700	6626.28	0.54	-1036	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3107	-1.45	0.75	12	0.05	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
84	20240315	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-50	5	-0.75	136314690	20577	86.77	6650	6700	6570	8710	4690	6700	6624.54	0.54	-1036	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3098	-1.44	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
85	20240315	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	-90	5	-1.34	128890820	19455	82.04	6650	6700	6570	8710	4690	6700	6625.00	0.54	-720	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3079	-1.44	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.41	6190	20231024	6.79	7380	-10.43	20240112	6480	2.01	20240207	14500	-54.41	20230906	6190	6.79	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
86	20240315	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	-40	5	-0.60	120332520	18163	76.59	6650	6700	6570	8710	4690	6700	6625.06	0.54	-619	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3102	-1.45	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6480	2.78	20240207	14500	-54.07	20230906	6190	7.59	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
87	20240315	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-20	5	-0.30	104869300	15830	66.75	6650	6700	6570	8710	4690	6700	6624.62	0.54	-275	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3112	-1.45	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
88	20240315	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-50	5	-0.75	63472550	9575	40.38	6650	6700	6570	8710	4690	6700	6628.84	0.54	-3333	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3098	-1.44	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
89	20240315	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-50	5	-0.75	11462060	1720	7.25	6650	6700	6640	8710	4690	6700	6663.56	0.54	71	6980	6840	6750	6610	6520	6795	6565	233	2010	500	4550	10	1	46582150	3098	-1.44	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.38	N	217270	500	232 억	251980	N	N	527	N	N
90	20240314	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	158823330	23712	79.55	6740	6890	6660	8710	4690	6700	6698.01	0.54	2659	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3121	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.39	N	217270	500	232 억	249321	N	N	527	N	N
91	20240314	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	152829700	22816	76.55	6740	6890	6670	8710	4690	6700	6698.36	0.54	2940	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3121	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
92	20240314	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	10	2	0.15	138647330	20692	69.42	6740	6890	6670	8710	4690	6700	6700.53	0.54	2816	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3126	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
93	20240314	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	123238770	18387	61.69	6740	6890	6670	8710	4690	6700	6702.49	0.54	2851	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3121	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
94	20240314	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	0	3	0.00	116599320	17394	58.36	6740	6890	6670	8710	4690	6700	6703.42	0.54	2561	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3121	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
95	20240314	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-30	5	-0.45	104047440	15518	52.06	6740	6890	6670	8710	4690	6700	6704.95	0.54	1953	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3107	-1.45	0.75	12	0.03	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
96	20240314	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	40	2	0.60	44051360	6555	21.99	6740	6890	6670	8710	4690	6700	6720.27	0.54	753	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3140	-1.46	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6480	4.01	20240207	14500	-53.52	20230906	6190	8.89	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
97	20240314	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	30	2	0.45	6844880	1011	3.39	6740	6890	6730	8710	4690	6700	6770.41	0.54	212	6913	6806	6743	6636	6573	6860	6690	233	2010	500	4550	10	1	46582150	3135	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.39	N	217270	500	232 억	249321	N	N	110	N	N
98	20240313	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-90	5	-1.33	200580120	29718	150.51	6680	6850	6680	8820	4760	6790	6749.46	0.53	1774	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	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	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.40	N	217270	500	232 억	247347	N	N	110	N	N
99	20240313	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-10	5	-0.15	147861590	21863	110.73	6680	6850	6680	8820	4760	6790	6763.10	0.53	1725	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	10	1	46582150	3158	-1.47	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	7380	-8.13	20240112	6480	4.63	20240207	14500	-53.24	20230906	6190	9.53	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
100	20240313	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	-40	5	-0.59	106430470	15718	79.60	6680	6850	6680	8820	4760	6790	6771.25	0.53	-719	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	10	1	46582150	3144	-1.47	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6480	4.17	20240207	14500	-53.45	20230906	6190	9.05	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
101	20240313	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-30	5	-0.44	91997290	13575	68.75	6680	6850	6680	8820	4760	6790	6776.96	0.53	-284	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	10	1	46582150	3149	-1.47	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
102	20240313	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	-10	5	-0.15	78012770	11505	58.27	6680	6850	6680	8820	4760	6790	6780.77	0.53	740	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	10	1	46582150	3158	-1.47	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	7380	-8.13	20240112	6480	4.63	20240207	14500	-53.24	20230906	6190	9.53	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
103	20240313	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	20	2	0.29	38898790	5757	29.16	6680	6850	6680	8820	4760	6790	6756.78	0.53	-310	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	10	1	46582150	3172	-1.48	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	7380	-7.72	20240112	6480	5.09	20240207	14500	-53.03	20230906	6190	10.02	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
104	20240313	100901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	0	3	0.00	25813950	3826	19.38	6680	6850	6680	8820	4760	6790	6746.98	0.53	-112	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	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	6480	4.78	20240207	14500	-53.17	20230906	6190	9.69	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
105	20240313	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	10	2	0.15	6598220	981	4.97	6680	6850	6680	8820	4760	6790	6726.01	0.53	92	7063	6926	6813	6676	6563	6870	6620	233	2030	500	4610	10	1	46582150	3168	-1.48	0.77	12	0.00	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.40	N	217270	500	232 억	247347	N	N	144	N	N
106	20240312	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	50	2	0.74	133209630	19657	36.57	6950	6950	6700	8760	4720	6740	6776.69	0.53	1093	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	10	1	46582150	3163	-1.47	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	7380	-7.99	20240112	6480	4.78	20240207	14500	-53.17	20230906	6190	9.69	20231024	0.41	N	217270	500	232 억	246193	N	N	144	N	N
107	20240312	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	60	2	0.89	128252930	18927	35.21	6950	6950	6700	8760	4720	6740	6776.19	0.53	1499	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	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	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
108	20240312	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	50	2	0.74	107560850	15886	29.55	6950	6950	6700	8760	4720	6740	6770.80	0.53	1561	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	10	1	46582150	3163	-1.47	0.77	12	0.03	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	7380	-7.99	20240112	6480	4.78	20240207	14500	-53.17	20230906	6190	9.69	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
109	20240312	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	40	2	0.59	77606740	11477	21.35	6950	6950	6700	8760	4720	6740	6761.94	0.53	453	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	10	1	46582150	3158	-1.47	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-53.24	6190	20231024	9.53	7380	-8.13	20240112	6480	4.63	20240207	14500	-53.24	20230906	6190	9.53	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
110	20240312	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	20	2	0.30	67086250	9922	18.46	6950	6950	6700	8760	4720	6740	6761.36	0.53	294	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	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	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
111	20240312	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	60	2	0.89	63280030	9360	17.41	6950	6950	6700	8760	4720	6740	6760.69	0.53	476	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	10	1	46582150	3168	-1.48	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
112	20240312	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	10	2	0.15	36477010	5402	10.05	6950	6950	6700	8760	4720	6740	6752.50	0.53	-669	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	10	1	46582150	3144	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6480	4.17	20240207	14500	-53.45	20230906	6190	9.05	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
113	20240312	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	80	2	1.19	6285640	921	1.71	6950	6950	6750	8760	4720	6740	6824.80	0.53	-293	7013	6876	6763	6626	6513	6945	6695	233	2020	500	4580	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	6480	5.25	20240207	14500	-52.97	20230906	6190	10.18	20231024	0.41	N	217270	500	232 억	246193	N	N	639	N	N
114	20240311	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	70	2	1.05	362572230	53522	158.05	6670	6900	6650	8670	4670	6670	6774.30	0.49	17689	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3140	-1.46	0.76	12	0.11	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6480	4.01	20240207	14500	-53.52	20230906	6190	8.89	20231024	0.41	N	217270	500	232 억	228352	N	N	639	N	N
115	20240311	150850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	90	2	1.35	346676560	51165	151.09	6670	6900	6650	8670	4670	6670	6775.66	0.49	16501	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3149	-1.47	0.76	12	0.11	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
116	20240311	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	90	2	1.35	270790380	39914	117.87	6670	6900	6650	8670	4670	6670	6784.35	0.49	11904	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3149	-1.47	0.76	12	0.09	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
117	20240311	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	70	2	1.05	250945220	36969	109.17	6670	6900	6650	8670	4670	6670	6787.99	0.49	11753	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3140	-1.46	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6480	4.01	20240207	14500	-53.52	20230906	6190	8.89	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
118	20240311	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	70	2	1.05	236128930	34776	102.70	6670	6900	6650	8670	4670	6670	6790.00	0.49	11887	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3140	-1.46	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6480	4.01	20240207	14500	-53.52	20230906	6190	8.89	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
119	20240311	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	130	2	1.95	213647790	31453	92.88	6670	6900	6650	8670	4670	6670	6792.60	0.49	13705	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3168	-1.48	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
120	20240311	100838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	50	2	0.75	51787110	7735	22.84	6670	6740	6650	8670	4670	6670	6695.17	0.49	-1360	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3130	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
121	20240311	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	0	3	0.00	6095360	914	2.70	6670	6670	6650	8670	4670	6670	6668.88	0.49	18	6796	6732	6676	6612	6556	6765	6645	233	2000	500	4530	10	1	46582150	3107	-1.45	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.41	N	217270	500	232 억	228352	N	N	0	N	N
122	20240308	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	10	2	0.15	225263510	33706	173.76	6660	6740	6620	8650	4670	6660	6683.19	0.48	6057	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	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	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
123	20240308	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	10	2	0.15	216374460	32368	166.86	6660	6740	6620	8650	4670	6660	6684.83	0.48	6273	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	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	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
124	20240308	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	20	2	0.30	208363930	31169	160.68	6660	6740	6620	8650	4670	6660	6684.97	0.48	6474	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	10	1	46582150	3112	-1.45	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
125	20240308	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	50	2	0.75	182349210	27266	140.56	6660	6740	6620	8650	4670	6660	6687.79	0.48	8064	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	10	1	46582150	3126	-1.46	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
126	20240308	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	50	2	0.75	165194020	24703	127.35	6660	6740	6620	8650	4670	6660	6687.20	0.48	8819	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	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	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
127	20240308	110840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	40	2	0.60	136828100	20476	105.56	6660	6740	6620	8650	4670	6660	6682.36	0.48	7457	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	10	1	46582150	3121	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
128	20240308	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	40	2	0.60	95610150	14288	73.66	6660	6740	6620	8650	4670	6660	6691.64	0.48	6464	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	10	1	46582150	3121	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
129	20240308	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	40	2	0.60	12529280	1878	9.68	6660	6700	6620	8650	4670	6660	6671.61	0.48	1527	6760	6710	6620	6570	6480	6735	6595	233	1990	500	4520	10	1	46582150	3121	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.41	N	217270	500	232 억	222295	N	N	269	N	N
130	20240307	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6660	40	2	0.60	127904900	19385	69.99	6650	6670	6530	8600	4640	6620	6598.14	0.48	988	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3102	-1.45	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.07	6190	20231024	7.59	7380	-9.76	20240112	6480	2.78	20240207	14500	-54.07	20230906	6190	7.59	20231024	0.40	N	217270	500	232 억	221307	N	N	269	N	N
131	20240307	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	20	2	0.30	118769060	18011	65.03	6650	6670	6530	8600	4640	6620	6594.25	0.48	779	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3093	-1.44	0.75	12	0.04	-4604.00	8846.00	14500	20230906	-54.21	6190	20231024	7.27	7380	-10.03	20240112	6480	2.47	20240207	14500	-54.21	20230906	6190	7.27	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
132	20240307	140822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6630	10	2	0.15	93846230	14255	51.47	6650	6670	6530	8600	4640	6620	6583.39	0.48	838	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3088	-1.44	0.75	12	0.03	-4604.00	8846.00	14500	20230906	-54.28	6190	20231024	7.11	7380	-10.16	20240112	6480	2.31	20240207	14500	-54.28	20230906	6190	7.11	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
133	20240307	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-70	5	-1.06	50997310	7752	27.99	6650	6650	6530	8600	4640	6620	6578.60	0.48	-1865	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3051	-1.42	0.74	12	0.02	-4604.00	8846.00	14500	20230906	-54.83	6190	20231024	5.82	7380	-11.25	20240112	6480	1.08	20240207	14500	-54.83	20230906	6190	5.82	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
134	20240307	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	-50	5	-0.76	38289450	5811	20.98	6650	6650	6530	8600	4640	6620	6589.13	0.48	-1713	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3060	-1.43	0.74	12	0.01	-4604.00	8846.00	14500	20230906	-54.69	6190	20231024	6.14	7380	-10.98	20240112	6480	1.39	20240207	14500	-54.69	20230906	6190	6.14	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
135	20240307	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-30	5	-0.45	26671660	4039	14.58	6650	6650	6570	8600	4640	6620	6603.53	0.48	-1386	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3070	-1.43	0.74	12	0.01	-4604.00	8846.00	14500	20230906	-54.55	6190	20231024	6.46	7380	-10.70	20240112	6480	1.70	20240207	14500	-54.55	20230906	6190	6.46	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
136	20240307	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	-20	5	-0.30	19036320	2880	10.40	6650	6650	6570	8600	4640	6620	6609.83	0.48	-1410	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3074	-1.43	0.75	12	0.01	-4604.00	8846.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
137	20240307	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6610	-10	5	-0.15	1272420	192	0.69	6650	6650	6600	8600	4640	6620	6627.19	0.48	-10	6713	6666	6573	6526	6433	6690	6550	233	1980	500	4500	10	1	46582150	3079	-1.44	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.41	6190	20231024	6.79	7380	-10.43	20240112	6480	2.01	20240207	14500	-54.41	20230906	6190	6.79	20231024	0.40	N	217270	500	232 억	221307	N	N	0	N	N
138	20240306	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6620	20	2	0.30	181320460	27676	79.10	6530	6620	6480	8580	4620	6600	6551.16	0.48	-3965	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3084	-1.44	0.75	12	0.06	-4604.00	8846.00	14500	20230906	-54.34	6190	20231024	6.95	7380	-10.30	20240112	6480	2.16	20240306	14500	-54.34	20230906	6190	6.95	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
139	20240306	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6620	20	2	0.30	172557590	26350	75.31	6530	6620	6480	8580	4620	6600	6548.68	0.48	-3819	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3084	-1.44	0.75	12	0.06	-4604.00	8846.00	14500	20230906	-54.34	6190	20231024	6.95	7380	-10.30	20240112	6480	2.16	20240306	14500	-54.34	20230906	6190	6.95	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
140	20240306	140832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	-30	5	-0.45	132140360	20226	57.81	6530	6620	6480	8580	4620	6600	6533.19	0.48	728	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3060	-1.43	0.74	12	0.04	-4604.00	8846.00	14500	20230906	-54.69	6190	20231024	6.14	7380	-10.98	20240112	6480	1.39	20240306	14500	-54.69	20230906	6190	6.14	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
141	20240306	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-50	5	-0.76	117131020	17945	51.29	6530	6600	6480	8580	4620	6600	6527.22	0.48	923	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3051	-1.42	0.74	12	0.04	-4604.00	8846.00	14500	20230906	-54.83	6190	20231024	5.82	7380	-11.25	20240112	6480	1.08	20240306	14500	-54.83	20230906	6190	5.82	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
142	20240306	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-60	5	-0.91	104951560	16082	45.97	6530	6600	6480	8580	4620	6600	6526.03	0.48	1356	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3046	-1.42	0.74	12	0.03	-4604.00	8846.00	14500	20230906	-54.90	6190	20231024	5.65	7380	-11.38	20240112	6480	0.93	20240306	14500	-54.90	20230906	6190	5.65	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
143	20240306	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-50	5	-0.76	91953730	14096	40.29	6530	6600	6480	8580	4620	6600	6523.39	0.48	1855	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3051	-1.42	0.74	12	0.03	-4604.00	8846.00	14500	20230906	-54.83	6190	20231024	5.82	7380	-11.25	20240112	6480	1.08	20240306	14500	-54.83	20230906	6190	5.82	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
144	20240306	100810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	-70	5	-1.06	70668350	10833	30.96	6530	6600	6480	8580	4620	6600	6523.43	0.48	1748	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3042	-1.42	0.74	12	0.02	-4604.00	8846.00	14500	20230906	-54.97	6190	20231024	5.49	7380	-11.52	20240112	6480	0.77	20240306	14500	-54.97	20230906	6190	5.49	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
145	20240306	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	-30	5	-0.45	29480080	4527	12.94	6530	6570	6480	8580	4620	6600	6512.06	0.48	1463	6786	6692	6606	6512	6426	6650	6470	233	1980	500	4480	10	1	46582150	3060	-1.43	0.74	12	0.01	-4604.00	8846.00	14500	20230906	-54.69	6190	20231024	6.14	7380	-10.98	20240112	6480	1.39	20240306	14500	-54.69	20230906	6190	6.14	20231024	0.40	N	217270	500	232 억	225545	N	N	0	N	N
146	20240305	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	-80	5	-1.20	225666750	34313	144.84	6700	6700	6520	8680	4680	6680	6576.71	0.49	-4620	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3074	-1.43	0.75	12	0.07	-4604.00	8846.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
147	20240305	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-130	5	-1.95	221579190	33693	142.22	6700	6700	6520	8680	4680	6680	6576.42	0.49	-4379	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3051	-1.42	0.74	12	0.07	-4604.00	8846.00	14500	20230906	-54.83	6190	20231024	5.82	7380	-11.25	20240112	6480	1.08	20240207	14500	-54.83	20230906	6190	5.82	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
148	20240305	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	-80	5	-1.20	196181050	29817	125.86	6700	6700	6520	8680	4680	6680	6579.50	0.49	-2666	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3074	-1.43	0.75	12	0.06	-4604.00	8846.00	14500	20230906	-54.48	6190	20231024	6.62	7380	-10.57	20240112	6480	1.85	20240207	14500	-54.48	20230906	6190	6.62	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
149	20240305	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	-90	5	-1.35	179801620	27324	115.34	6700	6700	6520	8680	4680	6680	6580.35	0.49	-2180	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3070	-1.43	0.74	12	0.06	-4604.00	8846.00	14500	20230906	-54.55	6190	20231024	6.46	7380	-10.70	20240112	6480	1.70	20240207	14500	-54.55	20230906	6190	6.46	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
150	20240305	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-140	5	-2.10	139218740	21115	89.13	6700	6700	6530	8680	4680	6680	6593.36	0.49	-2601	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3046	-1.42	0.74	12	0.05	-4604.00	8846.00	14500	20230906	-54.90	6190	20231024	5.65	7380	-11.38	20240112	6480	0.93	20240207	14500	-54.90	20230906	6190	5.65	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
151	20240305	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-140	5	-2.10	125847000	19072	80.51	6700	6700	6540	8680	4680	6680	6598.52	0.49	-1591	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3046	-1.42	0.74	12	0.04	-4604.00	8846.00	14500	20230906	-54.90	6190	20231024	5.65	7380	-11.38	20240112	6480	0.93	20240207	14500	-54.90	20230906	6190	5.65	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
152	20240305	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6640	-40	5	-0.60	46568600	7036	29.70	6700	6700	6600	8680	4680	6680	6618.62	0.49	-846	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3093	-1.44	0.75	12	0.02	-4604.00	8846.00	14500	20230906	-54.21	6190	20231024	7.27	7380	-10.03	20240112	6480	2.47	20240207	14500	-54.21	20230906	6190	7.27	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
153	20240305	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6650	-30	5	-0.45	8117000	1219	5.15	6700	6700	6630	8680	4680	6680	6658.74	0.49	-425	6973	6826	6723	6576	6473	6775	6525	233	2000	500	4540	10	1	46582150	3098	-1.44	0.75	12	0.00	-4604.00	8846.00	14500	20230906	-54.14	6190	20231024	7.43	7380	-9.89	20240112	6480	2.62	20240207	14500	-54.14	20230906	6190	7.43	20231024	0.40	N	217270	500	232 억	230165	N	N	143	N	N
154	20240304	160814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	-10	5	-0.15	155606880	23256	77.30	6690	6870	6620	8690	4690	6690	6691.06	0.51	-7953	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3112	-1.45	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.93	6190	20231024	7.92	7380	-9.49	20240112	6480	3.09	20240207	14500	-53.93	20230906	6190	7.92	20231024	0.39	N	217270	500	232 억	238118	N	N	143	N	N
155	20240304	150809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-20	5	-0.30	149065450	22275	74.04	6690	6870	6620	8690	4690	6690	6692.05	0.51	-6793	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3107	-1.45	0.75	12	0.05	-4604.00	8846.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N
156	20240304	140738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	-20	5	-0.30	134740140	20127	66.90	6690	6870	6620	8690	4690	6690	6694.50	0.51	-6024	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	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	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N
157	20240304	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	20	2	0.30	77488180	11522	38.30	6690	6870	6660	8690	4690	6690	6725.24	0.51	-3439	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3126	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N
158	20240304	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	10	2	0.15	65370200	9712	32.28	6690	6870	6660	8690	4690	6690	6730.87	0.51	-2176	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3121	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N
159	20240304	110758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	40	2	0.60	51073790	7573	25.17	6690	6870	6660	8690	4690	6690	6744.20	0.51	-1908	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3135	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N
160	20240304	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	60	2	0.90	39193720	5806	19.30	6690	6870	6660	8690	4690	6690	6750.55	0.51	-1557	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3144	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6480	4.17	20240207	14500	-53.45	20230906	6190	9.05	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N
161	20240304	090800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	40	2	0.60	3436430	514	1.71	6690	6730	6660	8690	4690	6690	6685.66	0.51	-143	6923	6806	6743	6626	6563	6775	6595	233	2000	500	4540	10	1	46582150	3135	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.39	N	217270	500	232 억	238118	N	N	93	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History