KissMeData/035290/price/prices-20240301.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

65 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	160422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	749	-4	5	-0.53	404810874	548599	24.96	746	775	717	978	528	753	737.90	0.34	-23330	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	348	-11.70	2.85	12	1.18	-64.00	263.00	10640	20230424	-92.96	495	20240201	51.31	915	-18.14	20240321	495	51.31	20240201	10640	-92.96	20230424	495	51.31	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
3	20240329	150424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	738	-15	5	-1.99	383443486	519904	23.65	746	775	717	978	528	753	737.53	0.34	-14483	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	343	-11.53	2.81	12	1.12	-64.00	263.00	10640	20230424	-93.06	495	20240201	49.09	915	-19.34	20240321	495	49.09	20240201	10640	-93.06	20230424	495	49.09	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
4	20240329	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	745	-8	5	-1.06	356231389	483061	21.97	746	775	717	978	528	753	737.45	0.34	-14684	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	346	-11.64	2.83	12	1.04	-64.00	263.00	10640	20230424	-93.00	495	20240201	50.51	915	-18.58	20240321	495	50.51	20240201	10640	-93.00	20230424	495	50.51	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
5	20240329	130415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	759	6	2	0.80	317414830	431594	19.63	746	775	717	978	528	753	735.45	0.34	-13066	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	353	-11.86	2.89	12	0.93	-64.00	263.00	10640	20230424	-92.87	495	20240201	53.33	915	-17.05	20240321	495	53.33	20240201	10640	-92.87	20230424	495	53.33	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
6	20240329	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	741	-12	5	-1.59	229930081	315707	14.36	746	746	717	978	528	753	728.30	0.34	-14882	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	344	-11.58	2.82	12	0.68	-64.00	263.00	10640	20230424	-93.04	495	20240201	49.70	915	-19.02	20240321	495	49.70	20240201	10640	-93.04	20230424	495	49.70	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
7	20240329	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	732	-21	5	-2.79	191234152	263116	11.97	746	746	717	978	528	753	726.81	0.34	5947	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	340	-11.44	2.78	12	0.57	-64.00	263.00	10640	20230424	-93.12	495	20240201	47.88	915	-20.00	20240321	495	47.88	20240201	10640	-93.12	20230424	495	47.88	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
8	20240329	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	726	-27	5	-3.59	151203182	208030	9.46	746	746	717	978	528	753	726.83	0.34	10115	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	337	-11.34	2.76	12	0.45	-64.00	263.00	10640	20230424	-93.18	495	20240201	46.67	915	-20.66	20240321	495	46.67	20240201	10640	-93.18	20230424	495	46.67	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
9	20240329	090413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	723	-30	5	-3.98	44652262	60858	2.77	746	746	720	978	528	753	733.71	0.34	2803	841	796	745	700	649	819	723	232	225	500	450	1	1	46450564	336	-11.30	2.75	12	0.13	-64.00	263.00	10640	20230424	-93.20	495	20240201	46.06	915	-20.98	20240321	495	46.06	20240201	10640	-93.20	20230424	495	46.06	20240201	0.30	N	035290	500	232 억	155663	N	N	N	N
10	20240328	160417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	753	49	2	6.96	1629947933	2167527	339.22	697	790	694	915	493	704	751.98	0.54	-95592	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	350	-11.77	2.86	12	4.67	-64.00	263.00	10640	20230424	-92.92	495	20240201	52.12	915	-17.70	20240321	495	52.12	20240201	10640	-92.92	20230424	495	52.12	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
11	20240328	150418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	753	49	2	6.96	1577843138	2097892	328.32	697	790	694	915	493	704	752.11	0.54	-100560	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	350	-11.77	2.86	12	4.52	-64.00	263.00	10640	20230424	-92.92	495	20240201	52.12	915	-17.70	20240321	495	52.12	20240201	10640	-92.92	20230424	495	52.12	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
12	20240328	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	757	53	2	7.53	1410426312	1876364	293.65	697	790	694	915	493	704	751.68	0.54	-97682	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	352	-11.83	2.88	12	4.04	-64.00	263.00	10640	20230424	-92.89	495	20240201	52.93	915	-17.27	20240321	495	52.93	20240201	10640	-92.89	20230424	495	52.93	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
13	20240328	130410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	745	41	2	5.82	1257905745	1673183	261.85	697	790	694	915	493	704	751.80	0.54	-116484	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	346	-11.64	2.83	12	3.60	-64.00	263.00	10640	20230424	-93.00	495	20240201	50.51	915	-18.58	20240321	495	50.51	20240201	10640	-93.00	20230424	495	50.51	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
14	20240328	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	746	42	2	5.97	1192234290	1584414	247.96	697	790	694	915	493	704	752.48	0.54	-135205	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	347	-11.66	2.84	12	3.41	-64.00	263.00	10640	20230424	-92.99	495	20240201	50.71	915	-18.47	20240321	495	50.71	20240201	10640	-92.99	20230424	495	50.71	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
15	20240328	110413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	737	33	2	4.69	299770908	412513	64.56	697	747	694	915	493	704	726.69	0.54	-19112	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	342	-11.52	2.80	12	0.89	-64.00	263.00	10640	20230424	-93.07	495	20240201	48.89	915	-19.45	20240321	495	48.89	20240201	10640	-93.07	20230424	495	48.89	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
16	20240328	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	713	9	2	1.28	202814693	278655	43.61	697	747	694	915	493	704	727.83	0.54	-56636	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	331	-11.14	2.71	12	0.60	-64.00	263.00	10640	20230424	-93.30	495	20240201	44.04	915	-22.08	20240321	495	44.04	20240201	10640	-93.30	20230424	495	44.04	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
17	20240328	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	698	-6	5	-0.85	5415955	7777	1.22	697	703	694	915	493	704	696.41	0.54	-1951	753	728	711	686	669	720	678	232	211	500	420	1	1	46450564	324	-10.91	2.65	12	0.02	-64.00	263.00	10640	20230424	-93.44	495	20240201	41.01	915	-23.72	20240321	495	41.01	20240201	10640	-93.44	20230424	495	41.01	20240201	0.30	N	035290	500	232 억	250556	N	N	N	N
18	20240327	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	704	-27	5	-3.69	451447281	636206	68.80	730	736	694	950	512	731	709.49	0.83	-130255	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	327	-11.00	2.68	12	1.37	-64.00	263.00	10640	20230424	-93.38	495	20240201	42.22	915	-23.06	20240321	495	42.22	20240201	10640	-93.38	20230424	495	42.22	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
19	20240327	150420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	710	-21	5	-2.87	436094916	614515	66.46	730	736	694	950	512	731	709.55	0.83	-124076	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	330	-11.09	2.70	12	1.32	-64.00	263.00	10640	20230424	-93.33	495	20240201	43.43	915	-22.40	20240321	495	43.43	20240201	10640	-93.33	20230424	495	43.43	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
20	20240327	140421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	703	-28	5	-3.83	408556276	575362	62.22	730	736	694	950	512	731	709.97	0.83	-109441	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	327	-10.98	2.67	12	1.24	-64.00	263.00	10640	20230424	-93.39	495	20240201	42.02	915	-23.17	20240321	495	42.02	20240201	10640	-93.39	20230424	495	42.02	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
21	20240327	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	717	-14	5	-1.92	340823403	479282	51.83	730	736	694	950	512	731	710.99	0.83	-90659	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	333	-11.20	2.73	12	1.03	-64.00	263.00	10640	20230424	-93.26	495	20240201	44.85	915	-21.64	20240321	495	44.85	20240201	10640	-93.26	20230424	495	44.85	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
22	20240327	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	708	-23	5	-3.15	247432581	350363	37.89	730	731	694	950	512	731	706.00	0.83	-46160	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	329	-11.06	2.69	12	0.75	-64.00	263.00	10640	20230424	-93.35	495	20240201	43.03	915	-22.62	20240321	495	43.03	20240201	10640	-93.35	20230424	495	43.03	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
23	20240327	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	704	-27	5	-3.69	178879973	252218	27.28	730	731	702	950	512	731	708.96	0.83	-19070	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	327	-11.00	2.68	12	0.54	-64.00	263.00	10640	20230424	-93.38	495	20240201	42.22	915	-23.06	20240321	495	42.22	20240201	10640	-93.38	20230424	495	42.22	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
24	20240327	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	703	-28	5	-3.83	132305961	186150	20.13	730	731	702	950	512	731	710.41	0.83	-13426	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	327	-10.98	2.67	12	0.40	-64.00	263.00	10640	20230424	-93.39	495	20240201	42.02	915	-23.17	20240321	495	42.02	20240201	10640	-93.39	20230424	495	42.02	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
25	20240327	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	714	-17	5	-2.33	22398973	31027	3.36	730	731	714	950	512	731	720.93	0.83	-5075	795	762	736	703	677	750	691	232	219	500	430	1	1	46450564	332	-11.16	2.71	12	0.07	-64.00	263.00	10640	20230424	-93.29	495	20240201	44.24	915	-21.97	20240321	495	44.24	20240201	10640	-93.29	20230424	495	44.24	20240201	0.41	N	035290	500	232 억	385546	N	N	N	N
26	20240326	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	731	-28	5	-3.69	670631723	915698	49.38	760	769	710	986	532	759	732.36	0.81	9365	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	340	-5.41	2.34	12	1.97	-135.00	313.00	10640	20230424	-93.13	495	20240201	47.68	915	-20.11	20240321	495	47.68	20240201	10640	-93.13	20230424	495	47.68	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
27	20240326	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	728	-31	5	-4.08	657357269	897442	48.40	760	769	710	986	532	759	732.47	0.81	8946	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	338	-5.39	2.33	12	1.93	-135.00	313.00	10640	20230424	-93.16	495	20240201	47.07	915	-20.44	20240321	495	47.07	20240201	10640	-93.16	20230424	495	47.07	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
28	20240326	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	723	-36	5	-4.74	602184660	820734	44.26	760	769	713	986	532	759	733.70	0.81	11487	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	336	-5.36	2.31	12	1.77	-135.00	313.00	10640	20230424	-93.20	495	20240201	46.06	915	-20.98	20240321	495	46.06	20240201	10640	-93.20	20230424	495	46.06	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
29	20240326	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	721	-38	5	-5.01	545877595	742446	40.04	760	769	719	986	532	759	735.23	0.81	22372	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	335	-5.34	2.30	12	1.60	-135.00	313.00	10640	20230424	-93.22	495	20240201	45.66	915	-21.20	20240321	495	45.66	20240201	10640	-93.22	20230424	495	45.66	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
30	20240326	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	733	-26	5	-3.43	504398977	685074	36.94	760	769	719	986	532	759	736.26	0.81	23342	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	340	-5.43	2.34	12	1.47	-135.00	313.00	10640	20230424	-93.11	495	20240201	48.08	915	-19.89	20240321	495	48.08	20240201	10640	-93.11	20230424	495	48.08	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
31	20240326	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	724	-35	5	-4.61	396143222	536901	28.95	760	769	719	986	532	759	737.82	0.81	32911	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	336	-5.36	2.31	12	1.16	-135.00	313.00	10640	20230424	-93.20	495	20240201	46.26	915	-20.87	20240321	495	46.26	20240201	10640	-93.20	20230424	495	46.26	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
32	20240326	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	743	-16	5	-2.11	255150983	342975	18.50	760	769	730	986	532	759	743.92	0.81	30675	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	345	-5.50	2.37	12	0.74	-135.00	313.00	10640	20230424	-93.02	495	20240201	50.10	915	-18.80	20240321	495	50.10	20240201	10640	-93.02	20230424	495	50.10	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
33	20240326	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	751	-8	5	-1.05	40541839	53338	2.88	760	769	751	986	532	759	760.10	0.81	0	844	801	779	736	714	790	725	232	227	500	450	1	1	46450564	349	-5.56	2.40	12	0.11	-135.00	313.00	10640	20230424	-92.94	495	20240201	51.72	915	-17.92	20240321	495	51.72	20240201	10640	-92.94	20230424	495	51.72	20240201	0.25	N	035290	500	232 억	376181	N	N	N	N
34	20240325	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	759	-6	5	-0.78	1468515634	1850917	65.18	766	822	757	994	536	765	793.40	0.52	135417	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	353	-5.62	2.42	12	3.98	-135.00	313.00	10640	20230424	-92.87	495	20240201	53.33	915	-17.05	20240321	495	53.33	20240201	10640	-92.87	20230424	495	53.33	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
35	20240325	150428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	759	-6	5	-0.78	1404960633	1767363	62.24	766	822	757	994	536	765	794.95	0.52	136404	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	353	-5.62	2.42	12	3.80	-135.00	313.00	10640	20230424	-92.87	495	20240201	53.33	915	-17.05	20240321	495	53.33	20240201	10640	-92.87	20230424	495	53.33	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
36	20240325	140427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	778	13	2	1.70	1210664838	1514866	53.35	766	822	766	994	536	765	799.19	0.52	144295	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	361	-5.76	2.49	12	3.26	-135.00	313.00	10640	20230424	-92.69	495	20240201	57.17	915	-14.97	20240321	495	57.17	20240201	10640	-92.69	20230424	495	57.17	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
37	20240325	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	794	29	2	3.79	1060620891	1323852	46.62	766	822	766	994	536	765	801.16	0.52	165821	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	369	-5.88	2.54	12	2.85	-135.00	313.00	10640	20230424	-92.54	495	20240201	60.40	915	-13.22	20240321	495	60.40	20240201	10640	-92.54	20230424	495	60.40	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
38	20240325	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	797	32	2	4.18	1008970947	1259075	44.34	766	822	766	994	536	765	801.36	0.52	178095	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	370	-5.90	2.55	12	2.71	-135.00	313.00	10640	20230424	-92.51	495	20240201	61.01	915	-12.90	20240321	495	61.01	20240201	10640	-92.51	20230424	495	61.01	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
39	20240325	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	805	40	2	5.23	731730927	915904	32.26	766	815	766	994	536	765	798.92	0.52	112923	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	374	-5.96	2.57	12	1.97	-135.00	313.00	10640	20230424	-92.43	495	20240201	62.63	915	-12.02	20240321	495	62.63	20240201	10640	-92.43	20230424	495	62.63	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
40	20240325	100427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	806	41	2	5.36	492346110	617780	21.76	766	815	766	994	536	765	796.96	0.52	99023	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	374	-5.97	2.58	12	1.33	-135.00	313.00	10640	20230424	-92.42	495	20240201	62.83	915	-11.91	20240321	495	62.83	20240201	10640	-92.42	20230424	495	62.83	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
41	20240325	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	794	29	2	3.79	38285477	48371	1.70	766	815	766	994	536	765	791.50	0.52	-14788	917	841	800	724	683	820	703	232	229	500	450	1	1	46450564	369	-5.88	2.54	12	0.10	-135.00	313.00	10640	20230424	-92.54	495	20240201	60.40	915	-13.22	20240321	495	60.40	20240201	10640	-92.54	20230424	495	60.40	20240201	0.04	N	035290	500	232 억	241420	N	N	N	N
42	20240322	160428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	765	-48	5	-5.90	2308598374	2833587	28.43	813	876	759	1056	570	813	814.77	0.72	-93187	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	355	-5.67	2.44	12	6.10	-135.00	313.00	10640	20230424	-92.81	495	20240201	54.55	915	-16.39	20240321	495	54.55	20240201	10640	-92.81	20230424	495	54.55	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
43	20240322	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	775	-38	5	-4.67	2247055475	2753463	27.63	813	876	759	1056	570	813	816.08	0.72	-78878	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	360	-5.74	2.48	12	5.93	-135.00	313.00	10640	20230424	-92.72	495	20240201	56.57	915	-15.30	20240321	495	56.57	20240201	10640	-92.72	20230424	495	56.57	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
44	20240322	140424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	771	-42	5	-5.17	2050776498	2497892	25.07	813	876	766	1056	570	813	821.00	0.72	-65992	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	358	-5.71	2.46	12	5.38	-135.00	313.00	10640	20230424	-92.75	495	20240201	55.76	915	-15.74	20240321	495	55.76	20240201	10640	-92.75	20230424	495	55.76	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
45	20240322	130427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	807	-6	5	-0.74	1611397511	1941112	19.48	813	876	794	1056	570	813	830.14	0.72	-67357	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	375	-5.98	2.58	12	4.18	-135.00	313.00	10640	20230424	-92.42	495	20240201	63.03	915	-11.80	20240321	495	63.03	20240201	10640	-92.42	20230424	495	63.03	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
46	20240322	120422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	812	-1	5	-0.12	1539830152	1852234	18.59	813	876	794	1056	570	813	831.34	0.72	-64957	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	377	-6.01	2.59	12	3.99	-135.00	313.00	10640	20230424	-92.37	495	20240201	64.04	915	-11.26	20240321	495	64.04	20240201	10640	-92.37	20230424	495	64.04	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
47	20240322	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	817	4	2	0.49	1447691921	1738276	17.44	813	876	794	1056	570	813	832.83	0.72	-47841	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	380	-6.05	2.61	12	3.74	-135.00	313.00	10640	20230424	-92.32	495	20240201	65.05	915	-10.71	20240321	495	65.05	20240201	10640	-92.32	20230424	495	65.05	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
48	20240322	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	808	-5	5	-0.62	1290433879	1545664	15.51	813	876	794	1056	570	813	834.87	0.72	-35693	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	375	-5.99	2.58	12	3.33	-135.00	313.00	10640	20230424	-92.41	495	20240201	63.23	915	-11.69	20240321	495	63.23	20240201	10640	-92.41	20230424	495	63.23	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
49	20240322	090423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	801	-12	5	-1.48	155823720	190748	1.91	813	835	800	1056	570	813	816.91	0.72	-8687	973	893	835	755	697	933	795	232	243	500	480	1	1	46450564	372	-5.93	2.56	12	0.41	-135.00	313.00	10640	20230424	-92.47	495	20240201	61.82	915	-12.46	20240321	495	61.82	20240201	10640	-92.47	20230424	495	61.82	20240201	0.04	N	035290	500	232 억	332141	N	N	N	N
50	20240321	160424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	813	0	3	0.00	8399830987	9944816	133.86	792	915	777	1056	570	813	844.70	0.76	39781	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	378	-6.02	2.60	12	21.41	-135.00	313.00	10640	20230424	-92.36	495	20240201	64.24	915	-11.15	20240321	495	64.24	20240201	10640	-92.36	20230424	495	64.24	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
51	20240321	150424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	806	-7	5	-0.86	8293429093	9813055	132.09	792	915	777	1056	570	813	845.19	0.76	52940	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	374	-5.97	2.58	12	21.13	-135.00	313.00	10640	20230424	-92.42	495	20240201	62.83	915	-11.91	20240321	495	62.83	20240201	10640	-92.42	20230424	495	62.83	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
52	20240321	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	819	6	2	0.74	8048467628	9511306	128.03	792	915	777	1056	570	813	846.25	0.76	27219	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	380	-6.07	2.62	12	20.48	-135.00	313.00	10640	20230424	-92.30	495	20240201	65.45	915	-10.49	20240321	495	65.45	20240201	10640	-92.30	20230424	495	65.45	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
53	20240321	130422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	843	30	2	3.69	7557018029	8914639	120.00	792	915	777	1056	570	813	847.76	0.76	-31925	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	392	-6.24	2.69	12	19.19	-135.00	313.00	10640	20230424	-92.08	495	20240201	70.30	915	-7.87	20240321	495	70.30	20240201	10640	-92.08	20230424	495	70.30	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
54	20240321	120423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	883	70	2	8.61	6308412443	7470235	100.55	792	915	777	1056	570	813	844.53	0.76	-30066	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	410	-6.54	2.82	12	16.08	-135.00	313.00	10640	20230424	-91.70	495	20240201	78.38	915	-3.50	20240321	495	78.38	20240201	10640	-91.70	20230424	495	78.38	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
55	20240321	110423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	803	-10	5	-1.23	3190048103	3913285	52.68	792	871	777	1056	570	813	815.19	0.76	25171	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	373	-5.95	2.57	12	8.42	-135.00	313.00	10640	20230424	-92.45	495	20240201	62.22	871	-7.81	20240321	495	62.22	20240201	10640	-92.45	20230424	495	62.22	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
56	20240321	100423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	800	-13	5	-1.60	2833846935	3469961	46.71	792	871	777	1056	570	813	816.70	0.76	19010	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	372	-5.93	2.56	12	7.47	-135.00	313.00	10640	20230424	-92.48	495	20240201	61.62	871	-8.15	20240321	495	61.62	20240201	10640	-92.48	20230424	495	61.62	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
57	20240321	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	826	13	2	1.60	788490549	977742	13.16	792	857	777	1056	570	813	806.34	0.76	78433	937	875	751	689	565	906	720	232	243	500	480	1	1	46450564	384	-6.12	2.64	12	2.10	-135.00	313.00	10640	20230424	-92.24	495	20240201	66.87	857	-3.62	20240321	495	66.87	20240201	10640	-92.24	20230424	495	66.87	20240201	0.04	N	035290	500	232 억	350800	N	N	N	N
58	20240320	160421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	813	187	1	29.87	5372820937	7099042	113.33	637	813	627	813	439	626	756.85	0.72	17462	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	378	-6.02	2.60	12	15.28	-135.00	313.00	10640	20230424	-92.36	495	20240201	64.24	836	-2.75	20240308	495	64.24	20240201	10640	-92.36	20230424	495	64.24	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
59	20240320	150421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	805	179	2	28.59	3944689961	5336357	85.19	637	813	627	813	439	626	739.25	0.72	14288	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	374	-5.96	2.57	12	11.49	-135.00	313.00	10640	20230424	-92.43	495	20240201	62.63	836	-3.71	20240308	495	62.63	20240201	10640	-92.43	20230424	495	62.63	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
60	20240320	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	653	27	2	4.31	475080652	734627	11.73	637	661	627	813	439	626	646.74	0.72	52313	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	303	-4.84	2.09	12	1.58	-135.00	313.00	10640	20230424	-93.86	495	20240201	31.92	836	-21.89	20240308	495	31.92	20240201	10640	-93.86	20230424	495	31.92	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
61	20240320	130426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	643	17	2	2.72	414814666	642312	10.25	637	661	627	813	439	626	645.87	0.72	69292	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	299	-4.76	2.05	12	1.38	-135.00	313.00	10640	20230424	-93.96	495	20240201	29.90	836	-23.09	20240308	495	29.90	20240201	10640	-93.96	20230424	495	29.90	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
62	20240320	120424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	640	14	2	2.24	384969130	595760	9.51	637	661	627	813	439	626	646.24	0.72	63395	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	297	-4.74	2.04	12	1.28	-135.00	313.00	10640	20230424	-93.98	495	20240201	29.29	836	-23.44	20240308	495	29.29	20240201	10640	-93.98	20230424	495	29.29	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
63	20240320	110424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	655	29	2	4.63	291459973	451026	7.20	637	661	627	813	439	626	646.29	0.72	49884	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	304	-4.85	2.09	12	0.97	-135.00	313.00	10640	20230424	-93.84	495	20240201	32.32	836	-21.65	20240308	495	32.32	20240201	10640	-93.84	20230424	495	32.32	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
64	20240320	100420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	644	18	2	2.88	192392231	298040	4.76	637	661	627	813	439	626	645.64	0.72	44168	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	299	-4.77	2.06	12	0.64	-135.00	313.00	10640	20230424	-93.95	495	20240201	30.10	836	-22.97	20240308	495	30.10	20240201	10640	-93.95	20230424	495	30.10	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
65	20240320	090419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	635	9	2	1.44	19902739	31441	0.50	637	638	627	813	439	626	633.42	0.72	-1967	814	719	670	575	526	695	551	232	187	500	370	1	1	46450564	295	-4.70	2.03	12	0.07	-135.00	313.00	10640	20230424	-94.03	495	20240201	28.28	836	-24.04	20240308	495	28.28	20240201	10640	-94.03	20230424	495	28.28	20240201	0.04	N	035290	500	232 억	335736	N	N	N	N
66	20240319	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	626	7	2	1.13	4396621731	6241604	970.40	634	765	621	804	434	619	704.44	1.03	-144987	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	291	-4.64	2.00	12	13.44	-135.00	313.00	10640	20230424	-94.12	495	20240201	26.46	836	-25.12	20240308	495	26.46	20240201	10640	-94.12	20230424	495	26.46	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
67	20240319	150422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	629	10	2	1.62	4364056619	6189759	962.34	634	765	621	804	434	619	705.05	1.03	-145235	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	292	-4.66	2.01	12	13.33	-135.00	313.00	10640	20230424	-94.09	495	20240201	27.07	836	-24.76	20240308	495	27.07	20240201	10640	-94.09	20230424	495	27.07	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
68	20240319	140422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	637	18	2	2.91	4222202734	5964096	927.25	634	765	621	804	434	619	707.95	1.03	-130232	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	296	-4.72	2.04	12	12.84	-135.00	313.00	10640	20230424	-94.01	495	20240201	28.69	836	-23.80	20240308	495	28.69	20240201	10640	-94.01	20230424	495	28.69	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
69	20240319	130357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	650	31	2	5.01	4090244077	5758069	895.22	634	765	621	804	434	619	710.36	1.03	-113406	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	302	-4.81	2.08	12	12.40	-135.00	313.00	10640	20230424	-93.89	495	20240201	31.31	836	-22.25	20240308	495	31.31	20240201	10640	-93.89	20230424	495	31.31	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
70	20240319	120421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	682	63	2	10.18	3837082273	5377178	836.00	634	765	621	804	434	619	713.60	1.03	-118548	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	317	-5.05	2.18	12	11.58	-135.00	313.00	10640	20230424	-93.59	495	20240201	37.78	836	-18.42	20240308	495	37.78	20240201	10640	-93.59	20230424	495	37.78	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
71	20240319	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	686	67	2	10.82	3385651805	4723517	734.38	634	765	621	804	434	619	716.78	1.03	-53804	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	319	-5.08	2.19	12	10.17	-135.00	313.00	10640	20230424	-93.55	495	20240201	38.59	836	-17.94	20240308	495	38.59	20240201	10640	-93.55	20230424	495	38.59	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
72	20240319	100421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	717	98	2	15.83	2745287225	3814095	592.99	634	765	621	804	434	619	719.79	1.03	-39811	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	333	-5.31	2.29	12	8.21	-135.00	313.00	10640	20230424	-93.26	495	20240201	44.85	836	-14.23	20240308	495	44.85	20240201	10640	-93.26	20230424	495	44.85	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
73	20240319	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	623	4	2	0.65	16620502	26535	4.13	634	635	623	804	434	619	626.57	1.03	-3768	664	641	620	597	576	653	609	232	185	500	370	1	1	46450564	289	-4.61	1.99	12	0.06	-135.00	313.00	10640	20230424	-94.14	495	20240201	25.86	836	-25.48	20240308	495	25.86	20240201	10640	-94.14	20230424	495	25.86	20240201	0.04	N	035290	500	232 억	476201	N	N	N	N
74	20240318	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	20	2	3.34	398840490	639657	117.99	599	643	599	778	420	599	623.53	1.07	-10789	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	288	-4.59	1.98	12	1.38	-135.00	313.00	10640	20230424	-94.18	495	20240201	25.05	836	-25.96	20240308	495	25.05	20240201	10640	-94.18	20230424	495	25.05	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
75	20240318	150420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	624	25	2	4.17	377702644	605610	111.71	599	643	599	778	420	599	623.67	1.07	-14482	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	290	-4.62	1.99	12	1.30	-135.00	313.00	10640	20230424	-94.14	495	20240201	26.06	836	-25.36	20240308	495	26.06	20240201	10640	-94.14	20230424	495	26.06	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
76	20240318	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	19	2	3.17	330915607	530513	97.86	599	643	599	778	420	599	623.77	1.07	-11211	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	287	-4.58	1.97	12	1.14	-135.00	313.00	10640	20230424	-94.19	495	20240201	24.85	836	-26.08	20240308	495	24.85	20240201	10640	-94.19	20230424	495	24.85	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
77	20240318	130418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	20	2	3.34	307098664	492022	90.76	599	643	599	778	420	599	624.16	1.07	3	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	288	-4.59	1.98	12	1.06	-135.00	313.00	10640	20230424	-94.18	495	20240201	25.05	836	-25.96	20240308	495	25.05	20240201	10640	-94.18	20230424	495	25.05	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
78	20240318	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	23	2	3.84	280445581	449050	82.83	599	643	599	778	420	599	624.53	1.07	6166	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	289	-4.61	1.99	12	0.97	-135.00	313.00	10640	20230424	-94.15	495	20240201	25.66	836	-25.60	20240308	495	25.66	20240201	10640	-94.15	20230424	495	25.66	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
79	20240318	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	20	2	3.34	253967057	406424	74.97	599	643	599	778	420	599	624.88	1.07	20310	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	288	-4.59	1.98	12	0.87	-135.00	313.00	10640	20230424	-94.18	495	20240201	25.05	836	-25.96	20240308	495	25.05	20240201	10640	-94.18	20230424	495	25.05	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
80	20240318	100417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	631	32	2	5.34	213184870	340929	62.89	599	643	599	778	420	599	625.31	1.07	33368	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	293	-4.67	2.02	12	0.73	-135.00	313.00	10640	20230424	-94.07	495	20240201	27.47	836	-24.52	20240308	495	27.47	20240201	10640	-94.07	20230424	495	27.47	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
81	20240318	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	6	2	1.00	6955332	11558	2.13	599	609	599	778	420	599	601.78	1.07	-2294	641	620	609	588	577	614	582	232	179	500	350	1	1	46450564	281	-4.48	1.93	12	0.02	-135.00	313.00	10640	20230424	-94.31	495	20240201	22.22	836	-27.63	20240308	495	22.22	20240201	10640	-94.31	20230424	495	22.22	20240201	0.04	N	035290	500	232 억	496531	N	N	N	N
82	20240315	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	599	-9	5	-1.48	326711177	536381	143.94	608	630	598	790	426	608	609.10	1.23	-70993	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	278	-4.44	1.91	12	1.15	-135.00	313.00	10640	20230424	-94.37	495	20240201	21.01	836	-28.35	20240308	495	21.01	20240201	10640	-94.37	20230424	495	21.01	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
83	20240315	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	600	-8	5	-1.32	305416216	500859	134.41	608	630	598	790	426	608	609.78	1.23	-70916	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	279	-4.44	1.92	12	1.08	-135.00	313.00	10640	20230424	-94.36	495	20240201	21.21	836	-28.23	20240308	495	21.21	20240201	10640	-94.36	20230424	495	21.21	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
84	20240315	140352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-4	5	-0.66	278219275	455600	122.26	608	630	598	790	426	608	610.67	1.23	-58866	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	281	-4.47	1.93	12	0.98	-135.00	313.00	10640	20230424	-94.32	495	20240201	22.02	836	-27.75	20240308	495	22.02	20240201	10640	-94.32	20230424	495	22.02	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
85	20240315	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-4	5	-0.66	219942637	358621	96.24	608	630	598	790	426	608	613.30	1.23	-43757	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	281	-4.47	1.93	12	0.77	-135.00	313.00	10640	20230424	-94.32	495	20240201	22.02	836	-27.75	20240308	495	22.02	20240201	10640	-94.32	20230424	495	22.02	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
86	20240315	120416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	0	3	0.00	183226656	297826	79.92	608	630	598	790	426	608	615.21	1.23	-36400	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	282	-4.50	1.94	12	0.64	-135.00	313.00	10640	20230424	-94.29	495	20240201	22.83	836	-27.27	20240308	495	22.83	20240201	10640	-94.29	20230424	495	22.83	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
87	20240315	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	5	2	0.82	146548826	237709	63.79	608	630	598	790	426	608	616.51	1.23	-25681	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	285	-4.54	1.96	12	0.51	-135.00	313.00	10640	20230424	-94.24	495	20240201	23.84	836	-26.67	20240308	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
88	20240315	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	17	2	2.80	99671798	161931	43.46	608	630	598	790	426	608	615.52	1.23	-14068	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	290	-4.63	2.00	12	0.35	-135.00	313.00	10640	20230424	-94.13	495	20240201	26.26	836	-25.24	20240308	495	26.26	20240201	10640	-94.13	20230424	495	26.26	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
89	20240315	090415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	-6	5	-0.99	6184843	10256	2.75	608	608	600	790	426	608	603.05	1.23	-2944	635	621	610	596	585	616	591	232	182	500	360	1	1	46450564	280	-4.46	1.92	12	0.02	-135.00	313.00	10640	20230424	-94.34	495	20240201	21.62	836	-27.99	20240308	495	21.62	20240201	10640	-94.34	20230424	495	21.62	20240201	0.04	N	035290	500	232 억	571321	N	N	N	N
90	20240314	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-7	5	-1.14	225290846	370457	46.73	615	624	599	799	431	615	608.14	1.57	-152098	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	282	-4.50	1.94	12	0.80	-135.00	313.00	10640	20230424	-94.29	495	20240201	22.83	836	-27.27	20240308	495	22.83	20240201	10640	-94.29	20230424	495	22.83	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
91	20240314	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-7	5	-1.14	215698730	354666	44.74	615	624	599	799	431	615	608.17	1.57	-147918	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	282	-4.50	1.94	12	0.76	-135.00	313.00	10640	20230424	-94.29	495	20240201	22.83	836	-27.27	20240308	495	22.83	20240201	10640	-94.29	20230424	495	22.83	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
92	20240314	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	-2	5	-0.33	193965216	318906	40.23	615	624	599	799	431	615	608.22	1.57	-142595	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	285	-4.54	1.96	12	0.69	-135.00	313.00	10640	20230424	-94.24	495	20240201	23.84	836	-26.67	20240308	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
93	20240314	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	-9	5	-1.46	169190828	277752	35.04	615	624	599	799	431	615	609.14	1.57	-137834	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	281	-4.49	1.94	12	0.60	-135.00	313.00	10640	20230424	-94.30	495	20240201	22.42	836	-27.51	20240308	495	22.42	20240201	10640	-94.30	20230424	495	22.42	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
94	20240314	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	599	-16	5	-2.60	152101437	249405	31.46	615	624	599	799	431	615	609.85	1.57	-129270	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	278	-4.44	1.91	12	0.54	-135.00	313.00	10640	20230424	-94.37	495	20240201	21.01	836	-28.35	20240308	495	21.01	20240201	10640	-94.37	20230424	495	21.01	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
95	20240314	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	-5	5	-0.81	100111890	163278	20.60	615	624	604	799	431	615	613.14	1.57	-80307	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	283	-4.52	1.95	12	0.35	-135.00	313.00	10640	20230424	-94.27	495	20240201	23.23	836	-27.03	20240308	495	23.23	20240201	10640	-94.27	20230424	495	23.23	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
96	20240314	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	-2	5	-0.33	75745164	123321	15.56	615	624	604	799	431	615	614.21	1.57	-58705	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	285	-4.54	1.96	12	0.27	-135.00	313.00	10640	20230424	-94.24	495	20240201	23.84	836	-26.67	20240308	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
97	20240314	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	-9	5	-1.46	19363548	31763	4.01	615	615	604	799	431	615	609.61	1.57	-14195	670	642	621	593	572	632	583	232	184	500	360	1	1	46450564	281	-4.49	1.94	12	0.07	-135.00	313.00	10640	20230424	-94.30	495	20240201	22.42	836	-27.51	20240308	495	22.42	20240201	10640	-94.30	20230424	495	22.42	20240201	0.03	N	035290	500	232 억	726966	N	N	N	N
98	20240313	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	615	-35	5	-5.38	453758676	732387	101.32	645	649	600	845	455	650	619.56	1.56	1054	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	286	-4.56	1.96	12	1.58	-135.00	313.00	10640	20230424	-94.22	495	20240201	24.24	836	-26.44	20240308	495	24.24	20240201	10640	-94.22	20230424	495	24.24	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
99	20240313	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	-38	5	-5.85	440805173	711326	98.41	645	649	600	845	455	650	619.70	1.56	7474	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	284	-4.53	1.96	12	1.53	-135.00	313.00	10640	20230424	-94.25	495	20240201	23.64	836	-26.79	20240308	495	23.64	20240201	10640	-94.25	20230424	495	23.64	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
100	20240313	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	-37	5	-5.69	371924432	597456	82.65	645	649	607	845	455	650	622.51	1.56	-13727	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	285	-4.54	1.96	12	1.29	-135.00	313.00	10640	20230424	-94.24	495	20240201	23.84	836	-26.67	20240308	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
101	20240313	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	627	-23	5	-3.54	271723387	433750	60.01	645	649	614	845	455	650	626.45	1.56	-551	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	291	-4.64	2.00	12	0.93	-135.00	313.00	10640	20230424	-94.11	495	20240201	26.67	836	-25.00	20240308	495	26.67	20240201	10640	-94.11	20230424	495	26.67	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
102	20240313	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	628	-22	5	-3.38	215200433	342866	47.43	645	649	614	845	455	650	627.65	1.56	6540	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	292	-4.65	2.01	12	0.74	-135.00	313.00	10640	20230424	-94.10	495	20240201	26.87	836	-24.88	20240308	495	26.87	20240201	10640	-94.10	20230424	495	26.87	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
103	20240313	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	-25	5	-3.85	204111739	325189	44.99	645	649	614	845	455	650	627.67	1.56	11952	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	290	-4.63	2.00	12	0.70	-135.00	313.00	10640	20230424	-94.13	495	20240201	26.26	836	-25.24	20240308	495	26.26	20240201	10640	-94.13	20230424	495	26.26	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
104	20240313	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	635	-15	5	-2.31	155722351	248417	34.37	645	649	614	845	455	650	626.86	1.56	11917	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	295	-4.70	2.03	12	0.53	-135.00	313.00	10640	20230424	-94.03	495	20240201	28.28	836	-24.04	20240308	495	28.28	20240201	10640	-94.03	20230424	495	28.28	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
105	20240313	090408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	627	-23	5	-3.54	47079437	74691	10.33	645	649	626	845	455	650	630.32	1.56	15205	713	681	658	626	603	670	615	232	195	500	390	1	1	46450564	291	-4.64	2.00	12	0.16	-135.00	313.00	10640	20230424	-94.11	495	20240201	26.67	836	-25.00	20240308	495	26.67	20240201	10640	-94.11	20230424	495	26.67	20240201	0.03	N	035290	500	232 억	723687	N	N	N	N
106	20240312	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	650	-29	5	-4.27	471153427	717432	43.72	679	690	635	882	476	679	656.71	1.57	-35523	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	302	-4.81	2.08	12	1.54	-135.00	313.00	10640	20230424	-93.89	495	20240201	31.31	836	-22.25	20240308	495	31.31	20240201	10640	-93.89	20230424	495	31.31	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
107	20240312	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	638	-41	5	-6.04	444362928	675634	41.17	679	690	638	882	476	679	657.68	1.57	-27495	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	296	-4.73	2.04	12	1.45	-135.00	313.00	10640	20230424	-94.00	495	20240201	28.89	836	-23.68	20240308	495	28.89	20240201	10640	-94.00	20230424	495	28.89	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
108	20240312	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	655	-24	5	-3.53	356387102	539300	32.87	679	690	644	882	476	679	660.82	1.57	2893	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	304	-4.85	2.09	12	1.16	-135.00	313.00	10640	20230424	-93.84	495	20240201	32.32	836	-21.65	20240308	495	32.32	20240201	10640	-93.84	20230424	495	32.32	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
109	20240312	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	648	-31	5	-4.57	294404482	446010	27.18	679	690	644	882	476	679	660.07	1.57	12174	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	301	-4.80	2.07	12	0.96	-135.00	313.00	10640	20230424	-93.91	495	20240201	30.91	836	-22.49	20240308	495	30.91	20240201	10640	-93.91	20230424	495	30.91	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
110	20240312	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	659	-20	5	-2.95	183667381	275543	16.79	679	690	656	882	476	679	666.55	1.57	25926	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	306	-4.88	2.11	12	0.59	-135.00	313.00	10640	20230424	-93.81	495	20240201	33.13	836	-21.17	20240308	495	33.13	20240201	10640	-93.81	20230424	495	33.13	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
111	20240312	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	669	-10	5	-1.47	147085870	220452	13.43	679	690	658	882	476	679	667.18	1.57	39384	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	311	-4.96	2.14	12	0.47	-135.00	313.00	10640	20230424	-93.71	495	20240201	35.15	836	-19.98	20240308	495	35.15	20240201	10640	-93.71	20230424	495	35.15	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
112	20240312	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	673	-6	5	-0.88	127268428	190958	11.64	679	690	658	882	476	679	666.44	1.57	39189	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	313	-4.99	2.15	12	0.41	-135.00	313.00	10640	20230424	-93.67	495	20240201	35.96	836	-19.50	20240308	495	35.96	20240201	10640	-93.67	20230424	495	35.96	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
113	20240312	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	6	2	0.88	10987530	16066	0.98	679	690	679	882	476	679	684.04	1.57	-6760	829	753	712	636	595	733	616	232	203	500	400	1	1	46450564	318	-5.07	2.19	12	0.03	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	836	-18.06	20240308	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.03	N	035290	500	232 억	729894	N	N	N	N
114	20240311	160402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	679	-90	5	-11.70	1160077694	1625519	36.77	769	788	671	999	539	769	713.52	1.49	16999	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	315	-5.03	2.17	12	3.50	-135.00	313.00	10640	20230424	-93.62	495	20240201	37.17	836	-18.78	20240308	495	37.17	20240201	10640	-93.62	20230424	495	37.17	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
115	20240311	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	680	-89	5	-11.57	1079724487	1506839	34.09	769	788	676	999	539	769	716.40	1.49	16933	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	316	-5.04	2.17	12	3.24	-135.00	313.00	10640	20230424	-93.61	495	20240201	37.37	836	-18.66	20240308	495	37.37	20240201	10640	-93.61	20230424	495	37.37	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
116	20240311	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	700	-69	5	-8.97	863215201	1191719	26.96	769	788	697	999	539	769	724.18	1.49	86075	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	325	-5.19	2.24	12	2.57	-135.00	313.00	10640	20230424	-93.42	495	20240201	41.41	836	-16.27	20240308	495	41.41	20240201	10640	-93.42	20230424	495	41.41	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
117	20240311	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	699	-70	5	-9.10	768719961	1056735	23.91	769	788	697	999	539	769	727.27	1.49	113422	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	325	-5.18	2.23	12	2.27	-135.00	313.00	10640	20230424	-93.43	495	20240201	41.21	836	-16.39	20240308	495	41.21	20240201	10640	-93.43	20230424	495	41.21	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
118	20240311	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	708	-61	5	-7.93	683282869	935269	21.16	769	788	697	999	539	769	730.39	1.49	137925	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	329	-5.24	2.26	12	2.01	-135.00	313.00	10640	20230424	-93.35	495	20240201	43.03	836	-15.31	20240308	495	43.03	20240201	10640	-93.35	20230424	495	43.03	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
119	20240311	110400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	720	-49	5	-6.37	604261585	824309	18.65	769	788	697	999	539	769	732.86	1.49	139779	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	334	-5.33	2.30	12	1.77	-135.00	313.00	10640	20230424	-93.23	495	20240201	45.45	836	-13.88	20240308	495	45.45	20240201	10640	-93.23	20230424	495	45.45	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
120	20240311	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	700	-69	5	-8.97	493672411	668975	15.13	769	788	700	999	539	769	737.75	1.49	112420	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	325	-5.19	2.24	12	1.44	-135.00	313.00	10640	20230424	-93.42	495	20240201	41.41	836	-16.27	20240308	495	41.41	20240201	10640	-93.42	20230424	495	41.41	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
121	20240311	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	766	-3	5	-0.39	41785422	54678	1.24	769	769	754	999	539	769	763.79	1.49	-16626	896	832	772	708	648	864	740	232	230	500	460	1	1	46450564	356	-5.67	2.45	12	0.12	-135.00	313.00	10640	20230424	-92.80	495	20240201	54.75	836	-8.37	20240308	495	54.75	20240201	10640	-92.80	20230424	495	54.75	20240201	0.04	N	035290	500	232 억	692026	N	N	N	N
122	20240308	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	769	0	3	0.00	3467430116	4411669	49.50	734	836	712	999	539	769	785.97	1.34	-2524	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	357	-5.70	2.46	12	9.50	-135.00	313.00	10640	20230424	-92.77	495	20240201	55.35	836	-8.01	20240308	495	55.35	20240201	10640	-92.77	20230424	495	55.35	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
123	20240308	150400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	770	1	2	0.13	3417801617	4347146	48.78	734	836	712	999	539	769	786.22	1.34	464	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	358	-5.70	2.46	12	9.36	-135.00	313.00	10640	20230424	-92.76	495	20240201	55.56	836	-7.89	20240308	495	55.56	20240201	10640	-92.76	20230424	495	55.56	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
124	20240308	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	770	1	2	0.13	3328081687	4229674	47.46	734	836	712	999	539	769	786.84	1.34	5165	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	358	-5.70	2.46	12	9.11	-135.00	313.00	10640	20230424	-92.76	495	20240201	55.56	836	-7.89	20240308	495	55.56	20240201	10640	-92.76	20230424	495	55.56	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
125	20240308	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	798	29	2	3.77	3048203480	3868310	43.40	734	836	712	999	539	769	787.99	1.34	-26071	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	371	-5.91	2.55	12	8.33	-135.00	313.00	10640	20230424	-92.50	495	20240201	61.21	836	-4.55	20240308	495	61.21	20240201	10640	-92.50	20230424	495	61.21	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
126	20240308	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	800	31	2	4.03	2937338412	3727875	41.83	734	836	712	999	539	769	787.94	1.34	-38662	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	372	-5.93	2.56	12	8.03	-135.00	313.00	10640	20230424	-92.48	495	20240201	61.62	836	-4.31	20240308	495	61.62	20240201	10640	-92.48	20230424	495	61.62	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
127	20240308	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	788	19	2	2.47	1880674895	2425658	27.22	734	800	712	999	539	769	775.33	1.34	-84142	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	366	-5.84	2.52	12	5.22	-135.00	313.00	10640	20230424	-92.59	495	20240201	59.19	808	-2.48	20240229	495	59.19	20240201	10640	-92.59	20230424	495	59.19	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
128	20240308	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	777	8	2	1.04	1121062921	1462434	16.41	734	798	712	999	539	769	766.57	1.34	-68380	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	361	-5.76	2.48	12	3.15	-135.00	313.00	10640	20230424	-92.70	495	20240201	56.97	808	-3.84	20240229	495	56.97	20240201	10640	-92.70	20230424	495	56.97	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
129	20240308	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	759	-10	5	-1.30	185144985	254866	2.86	734	763	712	999	539	769	726.41	1.34	41076	923	845	725	647	527	885	687	232	230	500	460	1	1	46450564	353	-5.62	2.42	12	0.55	-135.00	313.00	10640	20230424	-92.87	495	20240201	53.33	808	-6.06	20240229	495	53.33	20240201	10640	-92.87	20230424	495	53.33	20240201	0.04	N	035290	500	232 억	622060	N	N	N	N
130	20240307	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	769	148	2	23.83	6404035087	8795075	783.23	621	803	605	807	435	621	728.02	1.60	6429	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	357	-5.70	2.46	12	18.93	-135.00	313.00	10640	20230424	-92.77	495	20240201	55.35	808	-4.83	20240229	495	55.35	20240201	10640	-92.77	20230424	495	55.35	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
131	20240307	150341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	769	148	2	23.83	5944966291	8193804	729.69	621	803	605	807	435	621	725.55	1.60	6590	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	357	-5.70	2.46	12	17.64	-135.00	313.00	10640	20230424	-92.77	495	20240201	55.35	808	-4.83	20240229	495	55.35	20240201	10640	-92.77	20230424	495	55.35	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
132	20240307	140352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	749	128	2	20.61	3409987080	4912384	437.46	621	750	605	807	435	621	694.17	1.60	21417	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	348	-5.55	2.39	12	10.58	-135.00	313.00	10640	20230424	-92.96	495	20240201	51.31	808	-7.30	20240229	495	51.31	20240201	10640	-92.96	20230424	495	51.31	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
133	20240307	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	682	61	2	9.82	2285715232	3348360	298.18	621	725	605	807	435	621	682.64	1.60	12490	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	317	-5.05	2.18	12	7.21	-135.00	313.00	10640	20230424	-93.59	495	20240201	37.78	808	-15.59	20240229	495	37.78	20240201	10640	-93.59	20230424	495	37.78	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
134	20240307	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	675	54	2	8.70	2183243382	3197231	284.72	621	725	605	807	435	621	682.86	1.60	1585	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	314	-5.00	2.16	12	6.88	-135.00	313.00	10640	20230424	-93.66	495	20240201	36.36	808	-16.46	20240229	495	36.36	20240201	10640	-93.66	20230424	495	36.36	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
135	20240307	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	669	48	2	7.73	1928714281	2822074	251.32	621	725	605	807	435	621	683.45	1.60	22000	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	311	-4.96	2.14	12	6.08	-135.00	313.00	10640	20230424	-93.71	495	20240201	35.15	808	-17.20	20240229	495	35.15	20240201	10640	-93.71	20230424	495	35.15	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
136	20240307	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	645	24	2	3.86	323545524	511674	45.57	621	660	605	807	435	621	632.34	1.60	-6273	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	300	-4.78	2.06	12	1.10	-135.00	313.00	10640	20230424	-93.94	495	20240201	30.30	808	-20.17	20240229	495	30.30	20240201	10640	-93.94	20230424	495	30.30	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
137	20240307	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	614	-7	5	-1.13	15442000	25029	2.23	621	621	608	807	435	621	616.90	1.60	-1755	669	644	599	574	529	657	587	232	186	500	370	1	1	46450564	285	-4.55	1.96	12	0.05	-135.00	313.00	10640	20230424	-94.23	495	20240201	24.04	808	-24.01	20240229	495	24.04	20240201	10640	-94.23	20230424	495	24.04	20240201	0.04	N	035290	500	232 억	744279	N	N	N	N
138	20240306	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	621	42	2	7.25	670943035	1117428	200.89	569	624	554	752	406	579	600.39	1.70	-35444	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	288	-4.60	1.98	12	2.41	-135.00	313.00	10640	20230424	-94.16	495	20240201	25.45	808	-23.14	20240229	495	25.45	20240201	10640	-94.16	20230424	495	25.45	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
139	20240306	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	616	37	2	6.39	635959243	1060775	190.71	569	624	554	752	406	579	599.52	1.70	-41893	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	286	-4.56	1.97	12	2.28	-135.00	313.00	10640	20230424	-94.21	495	20240201	24.44	808	-23.76	20240229	495	24.44	20240201	10640	-94.21	20230424	495	24.44	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
140	20240306	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	34	2	5.87	460503777	776486	139.60	569	624	554	752	406	579	593.06	1.70	-49736	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	285	-4.54	1.96	12	1.67	-135.00	313.00	10640	20230424	-94.24	495	20240201	23.84	808	-24.13	20240229	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
141	20240306	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	603	24	2	4.15	298905521	512461	92.13	569	612	554	752	406	579	583.27	1.70	-37375	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	280	-4.47	1.93	12	1.10	-135.00	313.00	10640	20230424	-94.33	495	20240201	21.82	808	-25.37	20240229	495	21.82	20240201	10640	-94.33	20230424	495	21.82	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
142	20240306	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	583	4	2	0.69	212005394	366966	65.97	569	612	554	752	406	579	577.72	1.70	-31223	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	271	-4.32	1.86	12	0.79	-135.00	313.00	10640	20230424	-94.52	495	20240201	17.78	808	-27.85	20240229	495	17.78	20240201	10640	-94.52	20230424	495	17.78	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
143	20240306	110354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	580	1	2	0.17	152784893	267367	48.07	569	584	554	752	406	579	571.44	1.70	-20966	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	269	-4.30	1.85	12	0.58	-135.00	313.00	10640	20230424	-94.55	495	20240201	17.17	808	-28.22	20240229	495	17.17	20240201	10640	-94.55	20230424	495	17.17	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
144	20240306	100349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	572	-7	5	-1.21	111990043	196751	35.37	569	584	554	752	406	579	569.20	1.70	-19333	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	266	-4.24	1.83	12	0.42	-135.00	313.00	10640	20230424	-94.62	495	20240201	15.56	808	-29.21	20240229	495	15.56	20240201	10640	-94.62	20230424	495	15.56	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
145	20240306	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	568	-11	5	-1.90	10355704	18412	3.31	569	569	555	752	406	579	562.44	1.70	275	630	604	572	546	514	588	530	232	173	500	340	1	1	46450564	264	-4.21	1.81	12	0.04	-135.00	313.00	10640	20230424	-94.66	495	20240201	14.75	808	-29.70	20240229	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.04	N	035290	500	232 억	789647	N	N	N	N
146	20240305	160351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	579	-19	5	-3.18	317719705	554674	36.44	598	598	540	777	419	598	572.79	1.64	26560	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	269	-4.29	1.85	12	1.19	-135.00	313.00	10640	20230424	-94.56	495	20240201	16.97	808	-28.34	20240229	495	16.97	20240201	10640	-94.56	20230424	495	16.97	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
147	20240305	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	581	-17	5	-2.84	309864191	540995	35.54	598	598	540	777	419	598	572.75	1.64	27058	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	270	-4.30	1.86	12	1.16	-135.00	313.00	10640	20230424	-94.54	495	20240201	17.37	808	-28.09	20240229	495	17.37	20240201	10640	-94.54	20230424	495	17.37	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
148	20240305	140347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	566	-32	5	-5.35	277360276	483995	31.80	598	598	540	777	419	598	573.04	1.64	21316	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	263	-4.19	1.81	12	1.04	-135.00	313.00	10640	20230424	-94.68	495	20240201	14.34	808	-29.95	20240229	495	14.34	20240201	10640	-94.68	20230424	495	14.34	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
149	20240305	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	571	-27	5	-4.52	243285966	423910	27.85	598	598	540	777	419	598	573.89	1.64	15068	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	265	-4.23	1.82	12	0.91	-135.00	313.00	10640	20230424	-94.63	495	20240201	15.35	808	-29.33	20240229	495	15.35	20240201	10640	-94.63	20230424	495	15.35	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
150	20240305	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	575	-23	5	-3.85	223516052	389435	25.58	598	598	540	777	419	598	573.93	1.64	15467	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	267	-4.26	1.84	12	0.84	-135.00	313.00	10640	20230424	-94.60	495	20240201	16.16	808	-28.84	20240229	495	16.16	20240201	10640	-94.60	20230424	495	16.16	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
151	20240305	110350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	575	-23	5	-3.85	212446485	370197	24.32	598	598	540	777	419	598	573.85	1.64	10324	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	267	-4.26	1.84	12	0.80	-135.00	313.00	10640	20230424	-94.60	495	20240201	16.16	808	-28.84	20240229	495	16.16	20240201	10640	-94.60	20230424	495	16.16	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
152	20240305	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	588	-10	5	-1.67	188200542	328201	21.56	598	598	540	777	419	598	573.40	1.64	6447	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	273	-4.36	1.88	12	0.71	-135.00	313.00	10640	20230424	-94.47	495	20240201	18.79	808	-27.23	20240229	495	18.79	20240201	10640	-94.47	20230424	495	18.79	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
153	20240305	090348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	585	-13	5	-2.17	19076791	32105	2.11	598	598	583	777	419	598	594.15	1.64	-15578	665	631	609	575	553	620	564	232	179	500	350	1	1	46450564	272	-4.33	1.87	12	0.07	-135.00	313.00	10640	20230424	-94.50	495	20240201	18.18	808	-27.60	20240229	495	18.18	20240201	10640	-94.50	20230424	495	18.18	20240201	0.03	N	035290	500	232 억	763073	N	N	N	N
154	20240304	160348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	598	8	2	1.36	930380447	1519243	14.23	613	643	587	767	413	590	612.40	1.31	156562	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	278	-4.43	1.91	12	3.27	-135.00	313.00	10640	20230424	-94.38	495	20240201	20.81	808	-25.99	20240229	495	20.81	20240201	10640	-94.38	20230424	495	20.81	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
155	20240304	150347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	0	3	0.00	879287865	1433418	13.42	613	643	590	767	413	590	613.42	1.31	154408	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	274	-4.37	1.88	12	3.09	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	808	-26.98	20240229	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
156	20240304	140328	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	22	2	3.73	726095186	1179423	11.04	613	643	605	767	413	590	615.64	1.31	131048	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	284	-4.53	1.96	12	2.54	-135.00	313.00	10640	20230424	-94.25	495	20240201	23.64	808	-24.26	20240229	495	23.64	20240201	10640	-94.25	20230424	495	23.64	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
157	20240304	130345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	22	2	3.73	658922482	1069196	10.01	613	643	607	767	413	590	616.28	1.31	126934	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	284	-4.53	1.96	12	2.30	-135.00	313.00	10640	20230424	-94.25	495	20240201	23.64	808	-24.26	20240229	495	23.64	20240201	10640	-94.25	20230424	495	23.64	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
158	20240304	120329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	616	26	2	4.41	611402508	991491	9.28	613	643	607	767	413	590	616.65	1.31	142577	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	286	-4.56	1.97	12	2.13	-135.00	313.00	10640	20230424	-94.21	495	20240201	24.44	808	-23.76	20240229	495	24.44	20240201	10640	-94.21	20230424	495	24.44	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
159	20240304	110343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	28	2	4.75	538641097	872579	8.17	613	643	607	767	413	590	617.30	1.31	138695	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	287	-4.58	1.97	12	1.88	-135.00	313.00	10640	20230424	-94.19	495	20240201	24.85	808	-23.51	20240229	495	24.85	20240201	10640	-94.19	20230424	495	24.85	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
160	20240304	100344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	29	2	4.92	446384149	723147	6.77	613	643	607	767	413	590	617.28	1.31	122841	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	288	-4.59	1.98	12	1.56	-135.00	313.00	10640	20230424	-94.18	495	20240201	25.05	808	-23.39	20240229	495	25.05	20240201	10640	-94.18	20230424	495	25.05	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N
161	20240304	090343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	32	2	5.42	157352797	252775	2.37	613	643	607	767	413	590	622.50	1.31	19318	886	738	660	512	434	699	473	232	177	500	350	1	1	46450564	289	-4.61	1.99	12	0.54	-135.00	313.00	10640	20230424	-94.15	495	20240201	25.66	808	-23.02	20240229	495	25.66	20240201	10640	-94.15	20230424	495	25.66	20240201	0.03	N	035290	500	232 억	610429	N	N	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History