KissMeData/063440/price/prices-20250401.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

75 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	20250430	160600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1533	22	2	1.46	479461972	311948	279.15	1511	1565	1507	1964	1058	1511	1537.00	1.92	-3173	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	706	14.46	1.14	12	0.68	106.00	1343.00	1960	20240502	-21.79	1194	20240805	28.39	1698	-9.72	20250411	1212	26.49	20250203	1960	-21.79	20240502	1194	28.39	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
3	20250430	150605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1531	20	2	1.32	468977998	305099	273.02	1511	1565	1507	1964	1058	1511	1537.13	1.92	-3687	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	705	14.44	1.14	12	0.66	106.00	1343.00	1960	20240502	-21.89	1194	20240805	28.22	1698	-9.84	20250411	1212	26.32	20250203	1960	-21.89	20240502	1194	28.22	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
4	20250430	140605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1530	19	2	1.26	360762796	234199	209.57	1511	1565	1507	1964	1058	1511	1540.41	1.92	-36043	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	704	14.43	1.14	12	0.51	106.00	1343.00	1960	20240502	-21.94	1194	20240805	28.14	1698	-9.89	20250411	1212	26.24	20250203	1960	-21.94	20240502	1194	28.14	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
5	20250430	130605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1534	23	2	1.52	327912695	212696	190.33	1511	1565	1507	1964	1058	1511	1541.70	1.92	-25097	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	706	14.47	1.14	12	0.46	106.00	1343.00	1960	20240502	-21.73	1194	20240805	28.48	1698	-9.66	20250411	1212	26.57	20250203	1960	-21.73	20240502	1194	28.48	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
6	20250430	120607	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1535	24	2	1.59	300343721	194686	174.21	1511	1565	1507	1964	1058	1511	1542.71	1.92	-24863	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	707	14.48	1.14	12	0.42	106.00	1343.00	1960	20240502	-21.68	1194	20240805	28.56	1698	-9.60	20250411	1212	26.65	20250203	1960	-21.68	20240502	1194	28.56	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
7	20250430	110605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1542	31	2	2.05	284382477	184299	164.92	1511	1565	1507	1964	1058	1511	1543.05	1.92	-21996	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	710	14.55	1.15	12	0.40	106.00	1343.00	1960	20240502	-21.33	1194	20240805	29.15	1698	-9.19	20250411	1212	27.23	20250203	1960	-21.33	20240502	1194	29.15	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
8	20250430	100608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1544	33	2	2.18	86839142	56731	50.77	1511	1553	1507	1964	1058	1511	1530.72	1.92	-443	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	711	14.57	1.15	12	0.12	106.00	1343.00	1960	20240502	-21.22	1194	20240805	29.31	1698	-9.07	20250411	1212	27.39	20250203	1960	-21.22	20240502	1194	29.31	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
9	20250430	090608	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1518	7	2	0.46	3209024	2118	1.90	1511	1529	1511	1964	1058	1511	1515.12	1.92	-336	1541	1525	1517	1501	1493	1522	1498	234	453	500	1080	1	1	46029154	699	14.32	1.13	12	0.00	106.00	1343.00	1960	20240502	-22.55	1194	20240805	27.14	1698	-10.60	20250411	1212	25.25	20250203	1960	-22.55	20240502	1194	27.14	20240805	3.16	Y	063440	500	233 억	885873	N	N	0	N	N
10	20250429	160559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1511	-3	5	-0.20	169237474	111329	62.08	1514	1533	1509	1968	1060	1514	1520.32	1.86	30286	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	696	14.25	1.13	12	0.24	106.00	1343.00	1960	20240502	-22.91	1194	20240805	26.55	1698	-11.01	20250411	1212	24.67	20250203	1960	-22.91	20240502	1194	26.55	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
11	20250429	150602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1522	8	2	0.53	140328387	92215	51.42	1514	1533	1509	1968	1060	1514	1521.75	1.86	24896	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	701	14.36	1.13	12	0.20	106.00	1343.00	1960	20240502	-22.35	1194	20240805	27.47	1698	-10.37	20250411	1212	25.58	20250203	1960	-22.35	20240502	1194	27.47	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
12	20250429	140603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1523	9	2	0.59	110226602	72411	40.38	1514	1533	1509	1968	1060	1514	1522.24	1.86	22638	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	701	14.37	1.13	12	0.16	106.00	1343.00	1960	20240502	-22.30	1194	20240805	27.55	1698	-10.31	20250411	1212	25.66	20250203	1960	-22.30	20240502	1194	27.55	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
13	20250429	130604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1523	9	2	0.59	89829177	58943	32.87	1514	1533	1514	1968	1060	1514	1524.00	1.86	20187	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	701	14.37	1.13	12	0.13	106.00	1343.00	1960	20240502	-22.30	1194	20240805	27.55	1698	-10.31	20250411	1212	25.66	20250203	1960	-22.30	20240502	1194	27.55	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
14	20250429	120604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1525	11	2	0.73	67121057	44016	24.54	1514	1533	1514	1968	1060	1514	1524.92	1.86	17003	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	702	14.39	1.14	12	0.10	106.00	1343.00	1960	20240502	-22.19	1194	20240805	27.72	1698	-10.19	20250411	1212	25.83	20250203	1960	-22.19	20240502	1194	27.72	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
15	20250429	110603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1527	13	2	0.86	45435235	29806	16.62	1514	1533	1514	1968	1060	1514	1524.37	1.86	7359	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	703	14.41	1.14	12	0.06	106.00	1343.00	1960	20240502	-22.09	1194	20240805	27.89	1698	-10.07	20250411	1212	25.99	20250203	1960	-22.09	20240502	1194	27.89	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
16	20250429	100605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1524	10	2	0.66	16400389	10766	6.00	1514	1533	1514	1968	1060	1514	1523.35	1.86	1804	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	701	14.38	1.13	12	0.02	106.00	1343.00	1960	20240502	-22.24	1194	20240805	27.64	1698	-10.25	20250411	1212	25.74	20250203	1960	-22.24	20240502	1194	27.64	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
17	20250429	090605	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1533	19	2	1.25	2536191	1661	0.93	1514	1533	1514	1968	1060	1514	1526.91	1.86	537	1554	1533	1516	1495	1478	1525	1487	234	454	500	1090	1	1	46029154	706	14.46	1.14	12	0.00	106.00	1343.00	1960	20240502	-21.79	1194	20240805	28.39	1698	-9.72	20250411	1212	26.49	20250203	1960	-21.79	20240502	1194	28.39	20240805	3.15	Y	063440	500	233 억	858419	N	N	0	N	N
18	20250428	160559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1514	-22	5	-1.43	272074217	179200	140.73	1536	1537	1499	1996	1076	1536	1518.27	1.86	1282	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	697	14.28	1.13	12	0.39	106.00	1343.00	1960	20240502	-22.76	1194	20240805	26.80	1698	-10.84	20250411	1212	24.92	20250203	1960	-22.76	20240502	1194	26.80	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
19	20250428	150602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1524	-12	5	-0.78	254479698	167592	131.62	1536	1537	1499	1996	1076	1536	1518.45	1.86	-783	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	701	14.38	1.13	12	0.36	106.00	1343.00	1960	20240502	-22.24	1194	20240805	27.64	1698	-10.25	20250411	1212	25.74	20250203	1960	-22.24	20240502	1194	27.64	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
20	20250428	140602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1521	-15	5	-0.98	238787518	157304	123.54	1536	1537	1499	1996	1076	1536	1518.00	1.86	30	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	700	14.35	1.13	12	0.34	106.00	1343.00	1960	20240502	-22.40	1194	20240805	27.39	1698	-10.42	20250411	1212	25.50	20250203	1960	-22.40	20240502	1194	27.39	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
21	20250428	130601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1530	-6	5	-0.39	214553917	141440	111.08	1536	1537	1499	1996	1076	1536	1516.93	1.86	12909	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	704	14.43	1.14	12	0.31	106.00	1343.00	1960	20240502	-21.94	1194	20240805	28.14	1698	-9.89	20250411	1212	26.24	20250203	1960	-21.94	20240502	1194	28.14	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
22	20250428	120600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1518	-18	5	-1.17	131114824	86535	67.96	1536	1537	1499	1996	1076	1536	1515.17	1.86	6057	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	699	14.32	1.13	12	0.19	106.00	1343.00	1960	20240502	-22.55	1194	20240805	27.14	1698	-10.60	20250411	1212	25.25	20250203	1960	-22.55	20240502	1194	27.14	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
23	20250428	110601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1522	-14	5	-0.91	60848929	40003	31.42	1536	1537	1510	1996	1076	1536	1521.11	1.86	-689	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	701	14.36	1.13	12	0.09	106.00	1343.00	1960	20240502	-22.35	1194	20240805	27.47	1698	-10.37	20250411	1212	25.58	20250203	1960	-22.35	20240502	1194	27.47	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
24	20250428	100559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1519	-17	5	-1.11	41181777	27057	21.25	1536	1537	1510	1996	1076	1536	1522.04	1.86	-2352	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	699	14.33	1.13	12	0.06	106.00	1343.00	1960	20240502	-22.50	1194	20240805	27.22	1698	-10.54	20250411	1212	25.33	20250203	1960	-22.50	20240502	1194	27.22	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
25	20250428	090602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1537	1	2	0.07	2361330	1538	1.21	1536	1537	1526	1996	1076	1536	1535.33	1.86	-917	1554	1545	1530	1521	1506	1549	1525	234	460	500	1100	1	1	46029154	707	14.50	1.14	12	0.00	106.00	1343.00	1960	20240502	-21.58	1194	20240805	28.73	1698	-9.48	20250411	1212	26.82	20250203	1960	-21.58	20240502	1194	28.73	20240805	3.13	Y	063440	500	233 억	857137	N	N	0	N	N
26	20250425	160558	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1536	3	2	0.20	194534679	127253	90.37	1532	1539	1515	1992	1074	1533	1528.72	1.82	30926	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	707	14.49	1.14	12	0.28	106.00	1343.00	1960	20240502	-21.63	1194	20240805	28.64	1698	-9.54	20250411	1212	26.73	20250203	1960	-21.63	20240502	1194	28.64	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
27	20250425	150602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1529	-4	5	-0.26	173373467	113426	80.55	1532	1539	1515	1992	1074	1533	1528.52	1.82	28064	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	704	14.42	1.14	12	0.25	106.00	1343.00	1960	20240502	-21.99	1194	20240805	28.06	1698	-9.95	20250411	1212	26.16	20250203	1960	-21.99	20240502	1194	28.06	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
28	20250425	140602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1529	-4	5	-0.26	143852292	94116	66.84	1532	1539	1515	1992	1074	1533	1528.46	1.82	22101	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	704	14.42	1.14	12	0.20	106.00	1343.00	1960	20240502	-21.99	1194	20240805	28.06	1698	-9.95	20250411	1212	26.16	20250203	1960	-21.99	20240502	1194	28.06	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
29	20250425	130604	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1534	1	2	0.07	126168604	82570	58.64	1532	1539	1515	1992	1074	1533	1528.02	1.82	17529	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	706	14.47	1.14	12	0.18	106.00	1343.00	1960	20240502	-21.73	1194	20240805	28.48	1698	-9.66	20250411	1212	26.57	20250203	1960	-21.73	20240502	1194	28.48	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
30	20250425	120601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1534	1	2	0.07	99404402	65057	46.20	1532	1539	1515	1992	1074	1533	1527.96	1.82	13295	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	706	14.47	1.14	12	0.14	106.00	1343.00	1960	20240502	-21.73	1194	20240805	28.48	1698	-9.66	20250411	1212	26.57	20250203	1960	-21.73	20240502	1194	28.48	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
31	20250425	110602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1539	6	2	0.39	67301200	44126	31.34	1532	1539	1515	1992	1074	1533	1525.21	1.82	11007	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	708	14.52	1.15	12	0.10	106.00	1343.00	1960	20240502	-21.48	1194	20240805	28.89	1698	-9.36	20250411	1212	26.98	20250203	1960	-21.48	20240502	1194	28.89	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
32	20250425	100601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1525	-8	5	-0.52	25011366	16412	11.66	1532	1532	1515	1992	1074	1533	1523.97	1.82	3230	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	702	14.39	1.14	12	0.04	106.00	1343.00	1960	20240502	-22.19	1194	20240805	27.72	1698	-10.19	20250411	1212	25.83	20250203	1960	-22.19	20240502	1194	27.72	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
33	20250425	090603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1525	-8	5	-0.52	2319515	1517	1.08	1532	1532	1525	1992	1074	1533	1529.01	1.82	-568	1575	1554	1532	1511	1489	1543	1500	234	459	500	1100	1	1	46029154	702	14.39	1.14	12	0.00	106.00	1343.00	1960	20240502	-22.19	1194	20240805	27.72	1698	-10.19	20250411	1212	25.83	20250203	1960	-22.19	20240502	1194	27.72	20240805	3.13	Y	063440	500	233 억	839422	N	N	0	N	N
34	20250424	160552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1533	-12	5	-0.78	213167935	139598	60.52	1553	1553	1510	2005	1082	1545	1527.01	1.83	16762	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	706	14.46	1.14	12	0.30	106.00	1343.00	1960	20240502	-21.79	1194	20240805	28.39	1698	-9.72	20250411	1212	26.49	20250203	1960	-21.79	20240502	1194	28.39	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
35	20250424	150600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1531	-14	5	-0.91	181943495	119223	51.68	1553	1553	1510	2005	1082	1545	1526.08	1.83	17957	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	705	14.44	1.14	12	0.26	106.00	1343.00	1960	20240502	-21.89	1194	20240805	28.22	1698	-9.84	20250411	1212	26.32	20250203	1960	-21.89	20240502	1194	28.22	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
36	20250424	140600	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1530	-15	5	-0.97	172610717	113127	49.04	1553	1553	1510	2005	1082	1545	1525.81	1.83	17403	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	704	14.43	1.14	12	0.25	106.00	1343.00	1960	20240502	-21.94	1194	20240805	28.14	1698	-9.89	20250411	1212	26.24	20250203	1960	-21.94	20240502	1194	28.14	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
37	20250424	130559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1528	-17	5	-1.10	163833287	107397	46.56	1553	1553	1510	2005	1082	1545	1525.49	1.83	13334	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	703	14.42	1.14	12	0.23	106.00	1343.00	1960	20240502	-22.04	1194	20240805	27.97	1698	-10.01	20250411	1212	26.07	20250203	1960	-22.04	20240502	1194	27.97	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
38	20250424	120559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1533	-12	5	-0.78	96225171	63020	27.32	1553	1553	1510	2005	1082	1545	1526.90	1.83	8382	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	706	14.46	1.14	12	0.14	106.00	1343.00	1960	20240502	-21.79	1194	20240805	28.39	1698	-9.72	20250411	1212	26.49	20250203	1960	-21.79	20240502	1194	28.39	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
39	20250424	110559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1536	-9	5	-0.58	81402429	53360	23.13	1553	1553	1510	2005	1082	1545	1525.53	1.83	3278	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	707	14.49	1.14	12	0.12	106.00	1343.00	1960	20240502	-21.63	1194	20240805	28.64	1698	-9.54	20250411	1212	26.73	20250203	1960	-21.63	20240502	1194	28.64	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
40	20250424	100559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1525	-20	5	-1.29	61640548	40426	17.52	1553	1553	1510	2005	1082	1545	1524.77	1.83	-1570	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	702	14.39	1.14	12	0.09	106.00	1343.00	1960	20240502	-22.19	1194	20240805	27.72	1698	-10.19	20250411	1212	25.83	20250203	1960	-22.19	20240502	1194	27.72	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
41	20250424	090602	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1542	-3	5	-0.19	5995678	3881	1.68	1553	1553	1536	2005	1082	1545	1544.88	1.83	-2178	1571	1557	1531	1517	1491	1565	1525	234	460	500	1110	1	1	46029154	710	14.55	1.15	12	0.01	106.00	1343.00	1960	20240502	-21.33	1194	20240805	29.15	1698	-9.19	20250411	1212	27.23	20250203	1960	-21.33	20240502	1194	29.15	20240805	3.19	Y	063440	500	233 억	841737	N	N	0	N	N
42	20250423	160547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1545	6	2	0.39	350156713	229969	165.19	1539	1545	1505	2000	1078	1539	1522.59	1.77	25402	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	711	14.58	1.15	12	0.50	106.00	1343.00	1960	20240502	-21.17	1194	20240805	29.40	1698	-9.01	20250411	1212	27.48	20250203	1960	-21.17	20240502	1194	29.40	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
43	20250423	150559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1537	-2	5	-0.13	295901027	194719	139.87	1539	1540	1505	2000	1078	1539	1519.58	1.77	30255	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	707	14.50	1.14	12	0.42	106.00	1343.00	1960	20240502	-21.58	1194	20240805	28.73	1698	-9.48	20250411	1212	26.82	20250203	1960	-21.58	20240502	1194	28.73	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
44	20250423	140558	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1517	-22	5	-1.43	261047975	171932	123.50	1539	1540	1505	2000	1078	1539	1518.26	1.77	30349	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	698	14.31	1.13	12	0.37	106.00	1343.00	1960	20240502	-22.60	1194	20240805	27.05	1698	-10.66	20250411	1212	25.17	20250203	1960	-22.60	20240502	1194	27.05	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
45	20250423	130555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1522	-17	5	-1.10	196204970	129085	92.72	1539	1540	1505	2000	1078	1539	1519.89	1.77	-1319	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	701	14.36	1.13	12	0.28	106.00	1343.00	1960	20240502	-22.35	1194	20240805	27.47	1698	-10.37	20250411	1212	25.58	20250203	1960	-22.35	20240502	1194	27.47	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
46	20250423	120559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1528	-11	5	-0.71	180172149	118535	85.14	1539	1540	1505	2000	1078	1539	1519.91	1.77	-1067	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	703	14.42	1.14	12	0.26	106.00	1343.00	1960	20240502	-22.04	1194	20240805	27.97	1698	-10.01	20250411	1212	26.07	20250203	1960	-22.04	20240502	1194	27.97	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
47	20250423	110559	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1528	-11	5	-0.71	158983104	104647	75.17	1539	1540	1505	2000	1078	1539	1519.14	1.77	3760	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	703	14.42	1.14	12	0.23	106.00	1343.00	1960	20240502	-22.04	1194	20240805	27.97	1698	-10.01	20250411	1212	26.07	20250203	1960	-22.04	20240502	1194	27.97	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
48	20250423	100601	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1514	-25	5	-1.62	127053338	83664	60.10	1539	1540	1505	2000	1078	1539	1518.49	1.77	7462	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	697	14.28	1.13	12	0.18	106.00	1343.00	1960	20240502	-22.76	1194	20240805	26.80	1698	-10.84	20250411	1212	24.92	20250203	1960	-22.76	20240502	1194	26.80	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
49	20250423	090603	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1529	-10	5	-0.65	23469530	15325	11.01	1539	1540	1509	2000	1078	1539	1531.20	1.77	-5004	1569	1553	1531	1515	1493	1562	1524	234	461	500	1100	1	1	46029154	704	14.42	1.14	12	0.03	106.00	1343.00	1960	20240502	-21.99	1194	20240805	28.06	1698	-9.95	20250411	1212	26.16	20250203	1960	-21.99	20240502	1194	28.06	20240805	3.17	Y	063440	500	233 억	816327	N	N	0	N	N
50	20250422	160546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1539	4	2	0.26	209730922	136856	44.21	1520	1547	1509	1995	1075	1535	1532.49	1.75	9069	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	708	14.52	1.15	12	0.30	106.00	1343.00	1960	20240502	-21.48	1194	20240805	28.89	1698	-9.36	20250411	1212	26.98	20250203	1960	-21.48	20240502	1194	28.89	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
51	20250422	150556	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1530	-5	5	-0.33	197684866	129019	41.68	1520	1547	1509	1995	1075	1535	1532.22	1.75	9738	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	704	14.43	1.14	12	0.28	106.00	1343.00	1960	20240502	-21.94	1194	20240805	28.14	1698	-9.89	20250411	1212	26.24	20250203	1960	-21.94	20240502	1194	28.14	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
52	20250422	140555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1534	-1	5	-0.07	179789400	117282	37.89	1520	1547	1509	1995	1075	1535	1532.97	1.75	5502	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	706	14.47	1.14	12	0.25	106.00	1343.00	1960	20240502	-21.73	1194	20240805	28.48	1698	-9.66	20250411	1212	26.57	20250203	1960	-21.73	20240502	1194	28.48	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
53	20250422	130554	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1543	8	2	0.52	177608481	115859	37.43	1520	1547	1509	1995	1075	1535	1532.97	1.75	6151	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	710	14.56	1.15	12	0.25	106.00	1343.00	1960	20240502	-21.28	1194	20240805	29.23	1698	-9.13	20250411	1212	27.31	20250203	1960	-21.28	20240502	1194	29.23	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
54	20250422	120555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1533	-2	5	-0.13	151340136	98707	31.89	1520	1547	1509	1995	1075	1535	1533.23	1.75	13170	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	706	14.46	1.14	12	0.21	106.00	1343.00	1960	20240502	-21.79	1194	20240805	28.39	1698	-9.72	20250411	1212	26.49	20250203	1960	-21.79	20240502	1194	28.39	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
55	20250422	110555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1539	4	2	0.26	109652370	71486	23.09	1520	1546	1509	1995	1075	1535	1533.90	1.75	22540	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	708	14.52	1.15	12	0.16	106.00	1343.00	1960	20240502	-21.48	1194	20240805	28.89	1698	-9.36	20250411	1212	26.98	20250203	1960	-21.48	20240502	1194	28.89	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
56	20250422	100555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1539	4	2	0.26	72305468	47234	15.26	1520	1545	1509	1995	1075	1535	1530.79	1.75	11913	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	708	14.52	1.15	12	0.10	106.00	1343.00	1960	20240502	-21.48	1194	20240805	28.89	1698	-9.36	20250411	1212	26.98	20250203	1960	-21.48	20240502	1194	28.89	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
57	20250422	090556	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1527	-8	5	-0.52	17026273	11182	3.61	1520	1545	1509	1995	1075	1535	1522.65	1.75	1558	1587	1561	1548	1522	1509	1554	1515	234	460	500	1100	1	1	46029154	703	14.41	1.14	12	0.02	106.00	1343.00	1960	20240502	-22.09	1194	20240805	27.89	1698	-10.07	20250411	1212	25.99	20250203	1960	-22.09	20240502	1194	27.89	20240805	3.18	Y	063440	500	233 억	807258	N	N	650	N	N
58	20250421	160543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1535	-36	5	-2.29	473675092	304589	44.41	1570	1574	1535	2040	1100	1571	1555.15	1.67	39569	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	707	14.48	1.14	12	0.66	106.00	1343.00	1960	20240502	-21.68	1194	20240805	28.56	1698	-9.60	20250411	1212	26.65	20250203	1960	-21.68	20240502	1194	28.56	20240805	3.13	Y	063440	500	233 억	767634	N	N	650	N	N
59	20250421	150552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1546	-25	5	-1.59	413562194	265550	38.72	1570	1574	1541	2040	1100	1571	1557.38	1.67	32385	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	712	14.58	1.15	12	0.58	106.00	1343.00	1960	20240502	-21.12	1194	20240805	29.48	1698	-8.95	20250411	1212	27.56	20250203	1960	-21.12	20240502	1194	29.48	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
60	20250421	140553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1556	-15	5	-0.95	335546614	215150	31.37	1570	1574	1551	2040	1100	1571	1559.59	1.67	27778	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	716	14.68	1.16	12	0.47	106.00	1343.00	1960	20240502	-20.61	1194	20240805	30.32	1698	-8.36	20250411	1212	28.38	20250203	1960	-20.61	20240502	1194	30.32	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
61	20250421	130553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1560	-11	5	-0.70	262416864	168116	24.51	1570	1574	1552	2040	1100	1571	1560.92	1.67	27273	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	718	14.72	1.16	12	0.37	106.00	1343.00	1960	20240502	-20.41	1194	20240805	30.65	1698	-8.13	20250411	1212	28.71	20250203	1960	-20.41	20240502	1194	30.65	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
62	20250421	120552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1558	-13	5	-0.83	232185314	148733	21.68	1570	1574	1552	2040	1100	1571	1561.08	1.67	26895	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	717	14.70	1.16	12	0.32	106.00	1343.00	1960	20240502	-20.51	1194	20240805	30.49	1698	-8.24	20250411	1212	28.55	20250203	1960	-20.51	20240502	1194	30.49	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
63	20250421	110553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1562	-9	5	-0.57	204784017	131165	19.12	1570	1574	1552	2040	1100	1571	1561.27	1.67	18216	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	719	14.74	1.16	12	0.28	106.00	1343.00	1960	20240502	-20.31	1194	20240805	30.82	1698	-8.01	20250411	1212	28.88	20250203	1960	-20.31	20240502	1194	30.82	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
64	20250421	100548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1559	-12	5	-0.76	143863913	92105	13.43	1570	1574	1552	2040	1100	1571	1561.95	1.67	5251	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	718	14.71	1.16	12	0.20	106.00	1343.00	1960	20240502	-20.46	1194	20240805	30.57	1698	-8.19	20250411	1212	28.63	20250203	1960	-20.46	20240502	1194	30.57	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
65	20250421	090606	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1563	-8	5	-0.51	10116822	6477	0.94	1570	1570	1556	2040	1100	1571	1561.89	1.67	1396	1615	1592	1564	1541	1513	1604	1553	234	469	500	1130	1	1	46029154	719	14.75	1.16	12	0.01	106.00	1343.00	1960	20240502	-20.26	1194	20240805	30.90	1698	-7.95	20250411	1212	28.96	20250203	1960	-20.26	20240502	1194	30.90	20240805	3.13	Y	063440	500	233 억	767634	N	N	482	N	N
66	20250418	160543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1571	21	2	1.35	1063515062	678953	22.78	1565	1587	1536	2015	1085	1550	1566.40	1.65	5958	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	723	14.82	1.17	12	1.48	106.00	1343.00	1960	20240502	-19.85	1194	20240805	31.57	1698	-7.48	20250411	1212	29.62	20250203	1960	-19.85	20240502	1194	31.57	20240805	3.04	Y	063440	500	233 억	761701	N	N	482	N	N
67	20250418	150550	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1573	23	2	1.48	1021784128	652397	21.89	1565	1587	1536	2015	1085	1550	1566.21	1.65	9874	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	724	14.84	1.17	12	1.42	106.00	1343.00	1960	20240502	-19.74	1194	20240805	31.74	1698	-7.36	20250411	1212	29.79	20250203	1960	-19.74	20240502	1194	31.74	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
68	20250418	140553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1570	20	2	1.29	935250141	597243	20.04	1565	1587	1536	2015	1085	1550	1565.95	1.65	-2792	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	723	14.81	1.17	12	1.30	106.00	1343.00	1960	20240502	-19.90	1194	20240805	31.49	1698	-7.54	20250411	1212	29.54	20250203	1960	-19.90	20240502	1194	31.49	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
69	20250418	130551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1564	14	2	0.90	842223555	537704	18.04	1565	1587	1536	2015	1085	1550	1566.34	1.65	-17014	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	720	14.75	1.16	12	1.17	106.00	1343.00	1960	20240502	-20.20	1194	20240805	30.99	1698	-7.89	20250411	1212	29.04	20250203	1960	-20.20	20240502	1194	30.99	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
70	20250418	120549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1563	13	2	0.84	782111768	499284	16.75	1565	1587	1536	2015	1085	1550	1566.48	1.65	-6277	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	719	14.75	1.16	12	1.08	106.00	1343.00	1960	20240502	-20.26	1194	20240805	30.90	1698	-7.95	20250411	1212	28.96	20250203	1960	-20.26	20240502	1194	30.90	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
71	20250418	110552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1563	13	2	0.84	651179123	415813	13.95	1565	1587	1536	2015	1085	1550	1566.05	1.65	17953	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	719	14.75	1.16	12	0.90	106.00	1343.00	1960	20240502	-20.26	1194	20240805	30.90	1698	-7.95	20250411	1212	28.96	20250203	1960	-20.26	20240502	1194	30.90	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
72	20250418	100552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1554	4	2	0.26	567085960	361692	12.14	1565	1587	1536	2015	1085	1550	1567.88	1.65	13650	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	715	14.66	1.16	12	0.79	106.00	1343.00	1960	20240502	-20.71	1194	20240805	30.15	1698	-8.48	20250411	1212	28.22	20250203	1960	-20.71	20240502	1194	30.15	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
73	20250418	090555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1546	-4	5	-0.26	66534116	43005	1.44	1565	1565	1536	2015	1085	1550	1547.11	1.65	3475	1687	1618	1564	1495	1441	1653	1530	234	465	500	1110	1	1	46029154	712	14.58	1.15	12	0.09	106.00	1343.00	1960	20240502	-21.12	1194	20240805	29.48	1698	-8.95	20250411	1212	27.56	20250203	1960	-21.12	20240502	1194	29.48	20240805	3.04	Y	063440	500	233 억	761701	N	N	1674	N	N
74	20250417	160547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1550	55	2	3.68	4660471857	2962173	531.91	1517	1633	1510	1943	1047	1495	1573.33	1.55	51839	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	713	14.62	1.15	12	6.44	106.00	1343.00	1960	20240502	-20.92	1194	20240805	29.82	1698	-8.72	20250411	1212	27.89	20250203	1960	-20.92	20240502	1194	29.82	20240805	3.18	Y	063440	500	233 억	712983	N	N	1674	N	N
75	20250417	150551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1552	57	2	3.81	4585593430	2913704	523.21	1517	1633	1510	1943	1047	1495	1573.80	1.55	45115	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	714	14.64	1.16	12	6.33	106.00	1343.00	1960	20240502	-20.82	1194	20240805	29.98	1698	-8.60	20250411	1212	28.05	20250203	1960	-20.82	20240502	1194	29.98	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
76	20250417	140555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1551	56	2	3.75	4433318762	2815320	505.54	1517	1633	1510	1943	1047	1495	1574.71	1.55	841	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	714	14.63	1.15	12	6.12	106.00	1343.00	1960	20240502	-20.87	1194	20240805	29.90	1698	-8.66	20250411	1212	27.97	20250203	1960	-20.87	20240502	1194	29.90	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
77	20250417	130553	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1542	47	2	3.14	4261345431	2704138	485.58	1517	1633	1510	1943	1047	1495	1575.86	1.55	-25459	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	710	14.55	1.15	12	5.87	106.00	1343.00	1960	20240502	-21.33	1194	20240805	29.15	1698	-9.19	20250411	1212	27.23	20250203	1960	-21.33	20240502	1194	29.15	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
78	20250417	120552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1545	50	2	3.34	597230601	388890	69.83	1517	1550	1510	1943	1047	1495	1535.73	1.55	38693	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	711	14.58	1.15	12	0.84	106.00	1343.00	1960	20240502	-21.17	1194	20240805	29.40	1698	-9.01	20250411	1212	27.48	20250203	1960	-21.17	20240502	1194	29.40	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
79	20250417	110551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1539	44	2	2.94	530964448	345892	62.11	1517	1550	1510	1943	1047	1495	1535.06	1.55	36033	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	708	14.52	1.15	12	0.75	106.00	1343.00	1960	20240502	-21.48	1194	20240805	28.89	1698	-9.36	20250411	1212	26.98	20250203	1960	-21.48	20240502	1194	28.89	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
80	20250417	100551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1536	41	2	2.74	404154140	263350	47.29	1517	1550	1510	1943	1047	1495	1534.67	1.55	20888	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	707	14.49	1.14	12	0.57	106.00	1343.00	1960	20240502	-21.63	1194	20240805	28.64	1698	-9.54	20250411	1212	26.73	20250203	1960	-21.63	20240502	1194	28.64	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
81	20250417	090554	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1532	37	2	2.47	108675531	71127	12.77	1517	1550	1510	1943	1047	1495	1527.91	1.55	25481	1553	1523	1509	1479	1465	1517	1473	234	448	500	1070	1	1	46029154	705	14.45	1.14	12	0.15	106.00	1343.00	1960	20240502	-21.84	1194	20240805	28.31	1698	-9.78	20250411	1212	26.40	20250203	1960	-21.84	20240502	1194	28.31	20240805	3.18	Y	063440	500	233 억	712983	N	N	236	N	N
82	20250416	160545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1495	-36	5	-2.35	838327925	552393	16.04	1530	1539	1495	1990	1072	1531	1517.61	1.53	7898	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	688	14.10	1.11	12	1.20	106.00	1343.00	1960	20240502	-23.72	1194	20240805	25.21	1698	-11.96	20250411	1212	23.35	20250203	1960	-23.72	20240502	1194	25.21	20240805	3.07	Y	063440	500	233 억	702460	N	N	236	N	N
83	20250416	150552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1503	-28	5	-1.83	726503555	477765	13.87	1530	1539	1502	1990	1072	1531	1520.61	1.53	-150	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	692	14.18	1.12	12	1.04	106.00	1343.00	1960	20240502	-23.32	1194	20240805	25.88	1698	-11.48	20250411	1212	24.01	20250203	1960	-23.32	20240502	1194	25.88	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
84	20250416	140550	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1509	-22	5	-1.44	622398632	408584	11.86	1530	1539	1505	1990	1072	1531	1523.29	1.53	-16962	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	695	14.24	1.12	12	0.89	106.00	1343.00	1960	20240502	-23.01	1194	20240805	26.38	1698	-11.13	20250411	1212	24.50	20250203	1960	-23.01	20240502	1194	26.38	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
85	20250416	130550	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1519	-12	5	-0.78	510560692	334642	9.72	1530	1539	1511	1990	1072	1531	1525.68	1.53	-13109	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	699	14.33	1.13	12	0.73	106.00	1343.00	1960	20240502	-22.50	1194	20240805	27.22	1698	-10.54	20250411	1212	25.33	20250203	1960	-22.50	20240502	1194	27.22	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
86	20250416	120552	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1521	-10	5	-0.65	447698717	293302	8.52	1530	1539	1511	1990	1072	1531	1526.40	1.53	-9655	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	700	14.35	1.13	12	0.64	106.00	1343.00	1960	20240502	-22.40	1194	20240805	27.39	1698	-10.42	20250411	1212	25.50	20250203	1960	-22.40	20240502	1194	27.39	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
87	20250416	110551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1522	-9	5	-0.59	334127205	218813	6.35	1530	1539	1511	1990	1072	1531	1526.98	1.53	6615	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	701	14.36	1.13	12	0.48	106.00	1343.00	1960	20240502	-22.35	1194	20240805	27.47	1698	-10.37	20250411	1212	25.58	20250203	1960	-22.35	20240502	1194	27.47	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
88	20250416	100550	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1532	1	2	0.07	240727646	157508	4.57	1530	1539	1511	1990	1072	1531	1528.34	1.53	17858	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	705	14.45	1.14	12	0.34	106.00	1343.00	1960	20240502	-21.84	1194	20240805	28.31	1698	-9.78	20250411	1212	26.40	20250203	1960	-21.84	20240502	1194	28.31	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
89	20250416	090555	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1532	1	2	0.07	33378950	21863	0.63	1530	1535	1511	1990	1072	1531	1526.57	1.53	-810	1690	1610	1544	1464	1398	1650	1504	234	459	500	1100	1	1	46029154	705	14.45	1.14	12	0.05	106.00	1343.00	1960	20240502	-21.84	1194	20240805	28.31	1698	-9.78	20250411	1212	26.40	20250203	1960	-21.84	20240502	1194	28.31	20240805	3.07	Y	063440	500	233 억	702460	N	N	5133	N	N
90	20250415	160544	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1531	42	2	2.82	5313884913	3433481	331.24	1491	1624	1478	1935	1043	1489	1547.69	1.39	64524	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	705	14.44	1.14	12	7.46	106.00	1343.00	1960	20240502	-21.89	1194	20240805	28.22	1698	-9.84	20250411	1212	26.32	20250203	1960	-21.89	20240502	1194	28.22	20240805	2.50	Y	063440	500	233 억	640007	N	N	5133	N	N
91	20250415	150549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1520	31	2	2.08	5144158919	3322512	320.54	1491	1624	1478	1935	1043	1489	1548.27	1.39	92870	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	700	14.34	1.13	12	7.22	106.00	1343.00	1960	20240502	-22.45	1194	20240805	27.30	1698	-10.48	20250411	1212	25.41	20250203	1960	-22.45	20240502	1194	27.30	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
92	20250415	140549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1517	28	2	1.88	5022397545	3242165	312.78	1491	1624	1478	1935	1043	1489	1549.09	1.39	77471	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	698	14.31	1.13	12	7.04	106.00	1343.00	1960	20240502	-22.60	1194	20240805	27.05	1698	-10.66	20250411	1212	25.17	20250203	1960	-22.60	20240502	1194	27.05	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
93	20250415	130550	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1524	35	2	2.35	4652324853	2998545	289.28	1491	1624	1478	1935	1043	1489	1551.53	1.39	-12332	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	701	14.38	1.13	12	6.51	106.00	1343.00	1960	20240502	-22.24	1194	20240805	27.64	1698	-10.25	20250411	1212	25.74	20250203	1960	-22.24	20240502	1194	27.64	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
94	20250415	120548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1508	19	2	1.28	488636395	326364	31.49	1491	1517	1478	1935	1043	1489	1497.21	1.39	18116	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	694	14.23	1.12	12	0.71	106.00	1343.00	1960	20240502	-23.06	1194	20240805	26.30	1698	-11.19	20250411	1212	24.42	20250203	1960	-23.06	20240502	1194	26.30	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
95	20250415	110550	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1508	19	2	1.28	395682914	264534	25.52	1491	1517	1478	1935	1043	1489	1495.77	1.39	-3432	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	694	14.23	1.12	12	0.57	106.00	1343.00	1960	20240502	-23.06	1194	20240805	26.30	1698	-11.19	20250411	1212	24.42	20250203	1960	-23.06	20240502	1194	26.30	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
96	20250415	100548	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1503	14	2	0.94	279853331	187664	18.10	1491	1503	1478	1935	1043	1489	1491.25	1.39	3833	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	692	14.18	1.12	12	0.41	106.00	1343.00	1960	20240502	-23.32	1194	20240805	25.88	1698	-11.48	20250411	1212	24.01	20250203	1960	-23.32	20240502	1194	25.88	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
97	20250415	090551	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1498	9	2	0.60	52488571	35138	3.39	1491	1503	1490	1935	1043	1489	1493.78	1.39	-7017	1574	1531	1488	1445	1402	1510	1424	234	446	500	1070	1	1	46029154	690	14.13	1.12	12	0.08	106.00	1343.00	1960	20240502	-23.57	1194	20240805	25.46	1698	-11.78	20250411	1212	23.60	20250203	1960	-23.57	20240502	1194	25.46	20240805	2.50	Y	063440	500	233 억	640007	N	N	1111	N	N
98	20250414	160542	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1489	-43	5	-2.81	1486244347	1001445	6.87	1531	1531	1445	1991	1073	1532	1484.01	1.22	79035	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	685	14.05	1.11	12	2.18	106.00	1343.00	1960	20240502	-24.03	1194	20240805	24.71	1698	-12.31	20250411	1212	22.85	20250203	1960	-24.03	20240502	1194	24.71	20240805	2.48	Y	063440	500	233 억	561070	N	N	1111	N	N
99	20250414	150547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1492	-40	5	-2.61	1392318462	938392	6.44	1531	1531	1445	1991	1073	1532	1483.65	1.22	71075	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	687	14.08	1.11	12	2.04	106.00	1343.00	1960	20240502	-23.88	1194	20240805	24.96	1698	-12.13	20250411	1212	23.10	20250203	1960	-23.88	20240502	1194	24.96	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
100	20250414	140546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1494	-38	5	-2.48	1316378702	887355	6.09	1531	1531	1445	1991	1073	1532	1483.41	1.22	58312	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	688	14.09	1.11	12	1.93	106.00	1343.00	1960	20240502	-23.78	1194	20240805	25.13	1698	-12.01	20250411	1212	23.27	20250203	1960	-23.78	20240502	1194	25.13	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
101	20250414	130546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1489	-43	5	-2.81	1202828688	811168	5.57	1531	1531	1445	1991	1073	1532	1482.75	1.22	53614	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	685	14.05	1.11	12	1.76	106.00	1343.00	1960	20240502	-24.03	1194	20240805	24.71	1698	-12.31	20250411	1212	22.85	20250203	1960	-24.03	20240502	1194	24.71	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
102	20250414	120547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1496	-36	5	-2.35	1148871320	774958	5.32	1531	1531	1445	1991	1073	1532	1482.40	1.22	40491	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	689	14.11	1.11	12	1.68	106.00	1343.00	1960	20240502	-23.67	1194	20240805	25.29	1698	-11.90	20250411	1212	23.43	20250203	1960	-23.67	20240502	1194	25.29	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
103	20250414	110544	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1490	-42	5	-2.74	1076944776	726596	4.99	1531	1531	1445	1991	1073	1532	1482.08	1.22	28829	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	686	14.06	1.11	12	1.58	106.00	1343.00	1960	20240502	-23.98	1194	20240805	24.79	1698	-12.25	20250411	1212	22.94	20250203	1960	-23.98	20240502	1194	24.79	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
104	20250414	100546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1481	-51	5	-3.33	804583850	543384	3.73	1531	1531	1445	1991	1073	1532	1480.55	1.22	6531	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	682	13.97	1.10	12	1.18	106.00	1343.00	1960	20240502	-24.44	1194	20240805	24.04	1698	-12.78	20250411	1212	22.19	20250203	1960	-24.44	20240502	1194	24.04	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
105	20250414	090547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1486	-46	5	-3.00	358346009	240367	1.65	1531	1531	1445	1991	1073	1532	1490.58	1.22	-7350	1858	1695	1535	1372	1212	1776	1453	234	459	500	1100	1	1	46029154	684	14.02	1.11	12	0.52	106.00	1343.00	1960	20240502	-24.18	1194	20240805	24.46	1698	-12.49	20250411	1212	22.61	20250203	1960	-24.18	20240502	1194	24.46	20240805	2.48	Y	063440	500	233 억	561070	N	N	22687	N	N
106	20250411	160540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1532	138	2	9.90	22810495218	14490753	8064.49	1394	1698	1375	1812	976	1394	1574.16	1.25	-14072	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	705	14.45	1.14	12	31.48	106.00	1343.00	1960	20240502	-21.84	1194	20240805	28.31	1698	-9.78	20250411	1212	26.40	20250203	1960	-21.84	20240502	1194	28.31	20240805	2.48	Y	063440	500	233 억	573606	N	N	22687	N	N
107	20250411	150544	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1488	94	2	6.74	22282708446	14140017	7869.29	1394	1698	1375	1812	976	1394	1575.86	1.25	-20134	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	685	14.04	1.11	12	30.72	106.00	1343.00	1960	20240502	-24.08	1194	20240805	24.62	1698	-12.37	20250411	1212	22.77	20250203	1960	-24.08	20240502	1194	24.62	20240805	2.48	Y	063440	500	233 억	573606	N	N	0	N	N
108	20250411	140544	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1527	133	2	9.54	20228714468	12770953	7107.37	1394	1698	1375	1812	976	1394	1583.96	1.25	-229575	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	703	14.41	1.14	12	27.75	106.00	1343.00	1960	20240502	-22.09	1194	20240805	27.89	1698	-10.07	20250411	1212	25.99	20250203	1960	-22.09	20240502	1194	27.89	20240805	2.48	Y	063440	500	233 억	573606	N	N	0	N	N
109	20250411	130545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1533	139	2	9.97	2599622480	1759254	979.07	1394	1533	1375	1812	976	1394	1477.68	1.25	-114120	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	706	14.46	1.14	12	3.82	106.00	1343.00	1960	20240502	-21.79	1194	20240805	28.39	1533	0.00	20250411	1212	26.49	20250203	1960	-21.79	20240502	1194	28.39	20240805	2.48	Y	063440	500	233 억	573606	Y	N	0	N	N
110	20250411	120546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1396	2	2	0.14	50207140	36169	20.13	1394	1399	1375	1812	976	1394	1388.13	1.25	2273	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	643	13.17	1.04	12	0.08	106.00	1343.00	1960	20240502	-28.78	1194	20240805	16.92	1496	-6.68	20250220	1212	15.18	20250203	1960	-28.78	20240502	1194	16.92	20240805	2.48	Y	063440	500	233 억	573606	N	N	0	N	N
111	20250411	110545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1387	-7	5	-0.50	26555164	19205	10.69	1394	1394	1375	1812	976	1394	1382.72	1.25	1579	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	638	13.08	1.03	12	0.04	106.00	1343.00	1960	20240502	-29.23	1194	20240805	16.16	1496	-7.29	20250220	1212	14.44	20250203	1960	-29.23	20240502	1194	16.16	20240805	2.48	Y	063440	500	233 억	573606	N	N	0	N	N
112	20250411	100546	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1387	-7	5	-0.50	22386520	16197	9.01	1394	1394	1375	1812	976	1394	1382.14	1.25	666	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	638	13.08	1.03	12	0.04	106.00	1343.00	1960	20240502	-29.23	1194	20240805	16.16	1496	-7.29	20250220	1212	14.44	20250203	1960	-29.23	20240502	1194	16.16	20240805	2.48	Y	063440	500	233 억	573606	N	N	0	N	N
113	20250411	090549	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1386	-8	5	-0.57	839574	603	0.34	1394	1394	1386	1812	976	1394	1392.33	1.25	-83	1445	1419	1394	1368	1343	1432	1381	234	418	500	1000	1	1	46029154	638	13.08	1.03	12	0.00	106.00	1343.00	1960	20240502	-29.29	1194	20240805	16.08	1496	-7.35	20250220	1212	14.36	20250203	1960	-29.29	20240502	1194	16.08	20240805	2.48	Y	063440	500	233 억	573606	N	N	0	N	N
114	20250410	160542	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1394	34	2	2.50	249903485	179686	108.65	1370	1420	1369	1768	952	1360	1390.77	1.11	63874	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	642	13.15	1.04	12	0.39	106.00	1343.00	1960	20240502	-28.88	1194	20240805	16.75	1496	-6.82	20250220	1212	15.02	20250203	1960	-28.88	20240502	1194	16.75	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
115	20250410	150544	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1393	33	2	2.43	236695674	170201	102.91	1370	1420	1369	1768	952	1360	1390.68	1.11	62502	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	641	13.14	1.04	12	0.37	106.00	1343.00	1960	20240502	-28.93	1194	20240805	16.67	1496	-6.89	20250220	1212	14.93	20250203	1960	-28.93	20240502	1194	16.67	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
116	20250410	140543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1397	37	2	2.72	217118807	156122	94.40	1370	1420	1369	1768	952	1360	1390.70	1.11	56102	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	643	13.18	1.04	12	0.34	106.00	1343.00	1960	20240502	-28.72	1194	20240805	17.00	1496	-6.62	20250220	1212	15.26	20250203	1960	-28.72	20240502	1194	17.00	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
117	20250410	130543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1393	33	2	2.43	158559687	114195	69.05	1370	1420	1369	1768	952	1360	1388.50	1.11	21039	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	641	13.14	1.04	12	0.25	106.00	1343.00	1960	20240502	-28.93	1194	20240805	16.67	1496	-6.89	20250220	1212	14.93	20250203	1960	-28.93	20240502	1194	16.67	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
118	20250410	120543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1395	35	2	2.57	152257177	109659	66.30	1370	1420	1369	1768	952	1360	1388.46	1.11	19267	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	642	13.16	1.04	12	0.24	106.00	1343.00	1960	20240502	-28.83	1194	20240805	16.83	1496	-6.75	20250220	1212	15.10	20250203	1960	-28.83	20240502	1194	16.83	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
119	20250410	110543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1388	28	2	2.06	132840669	95720	57.88	1370	1420	1369	1768	952	1360	1387.80	1.11	15823	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	639	13.09	1.03	12	0.21	106.00	1343.00	1960	20240502	-29.18	1194	20240805	16.25	1496	-7.22	20250220	1212	14.52	20250203	1960	-29.18	20240502	1194	16.25	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
120	20250410	100543	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1387	27	2	1.99	76921589	55400	33.50	1370	1420	1369	1768	952	1360	1388.48	1.11	-16043	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	638	13.08	1.03	12	0.12	106.00	1343.00	1960	20240502	-29.23	1194	20240805	16.16	1496	-7.29	20250220	1212	14.44	20250203	1960	-29.23	20240502	1194	16.16	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
121	20250410	090545	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1396	36	2	2.65	45884405	32975	19.94	1370	1420	1370	1768	952	1360	1391.49	1.11	-14682	1422	1390	1364	1332	1306	1378	1320	234	408	500	970	1	1	46029154	643	13.17	1.04	12	0.07	106.00	1343.00	1960	20240502	-28.78	1194	20240805	16.92	1496	-6.68	20250220	1212	15.18	20250203	1960	-28.78	20240502	1194	16.92	20240805	2.49	Y	063440	500	233 억	511706	N	N	0	N	N
122	20250409	160540	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1360	-27	5	-1.95	224499441	165387	120.53	1387	1396	1338	1803	971	1387	1357.42	1.19	-42854	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	626	12.83	1.01	12	0.36	106.00	1343.00	1960	20240502	-30.61	1194	20240805	13.90	1496	-9.09	20250220	1212	12.21	20250203	1960	-30.61	20240502	1194	13.90	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
123	20250409	150435	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1345	-42	5	-3.03	214696568	158128	115.24	1387	1396	1338	1803	971	1387	1357.74	1.19	-44509	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	619	12.69	1.00	12	0.34	106.00	1343.00	1960	20240502	-31.38	1194	20240805	12.65	1496	-10.09	20250220	1212	10.97	20250203	1960	-31.38	20240502	1194	12.65	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
124	20250409	140538	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1351	-36	5	-2.60	155616783	114187	83.22	1387	1396	1348	1803	971	1387	1362.82	1.19	-42431	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	622	12.75	1.01	12	0.25	106.00	1343.00	1960	20240502	-31.07	1194	20240805	13.15	1496	-9.69	20250220	1212	11.47	20250203	1960	-31.07	20240502	1194	13.15	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
125	20250409	130536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1350	-37	5	-2.67	147473499	108161	78.82	1387	1396	1350	1803	971	1387	1363.46	1.19	-39734	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	621	12.74	1.01	12	0.23	106.00	1343.00	1960	20240502	-31.12	1194	20240805	13.07	1496	-9.76	20250220	1212	11.39	20250203	1960	-31.12	20240502	1194	13.07	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
126	20250409	120537	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1365	-22	5	-1.59	113130614	82815	60.35	1387	1396	1358	1803	971	1387	1366.06	1.19	-18130	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	628	12.88	1.02	12	0.18	106.00	1343.00	1960	20240502	-30.36	1194	20240805	14.32	1496	-8.76	20250220	1212	12.62	20250203	1960	-30.36	20240502	1194	14.32	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
127	20250409	110536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1364	-23	5	-1.66	98351597	71960	52.44	1387	1396	1358	1803	971	1387	1366.75	1.19	-10716	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	628	12.87	1.02	12	0.16	106.00	1343.00	1960	20240502	-30.41	1194	20240805	14.24	1496	-8.82	20250220	1212	12.54	20250203	1960	-30.41	20240502	1194	14.24	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
128	20250409	100539	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1364	-23	5	-1.66	69532610	50784	37.01	1387	1396	1361	1803	971	1387	1369.18	1.19	-5835	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	628	12.87	1.02	12	0.11	106.00	1343.00	1960	20240502	-30.41	1194	20240805	14.24	1496	-8.82	20250220	1212	12.54	20250203	1960	-30.41	20240502	1194	14.24	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
129	20250409	090541	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1385	-2	5	-0.14	5674676	4125	3.01	1387	1396	1365	1803	971	1387	1375.68	1.19	1890	1415	1400	1384	1369	1353	1408	1377	234	416	500	990	1	1	46029154	638	13.07	1.03	12	0.01	106.00	1343.00	1960	20240502	-29.34	1194	20240805	16.00	1496	-7.42	20250220	1212	14.27	20250203	1960	-29.34	20240502	1194	16.00	20240805	2.52	Y	063440	500	233 억	547475	N	N	2	N	N
130	20250408	160532	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1387	3	2	0.22	188099295	135825	49.92	1378	1399	1368	1799	969	1384	1384.86	1.20	-3931	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	638	13.08	1.03	12	0.30	106.00	1343.00	2035	20240327	-31.84	1194	20240805	16.16	1496	-7.29	20250220	1212	14.44	20250203	1960	-29.23	20240502	1194	16.16	20240805	2.52	Y	063440	500	233 억	551406	N	N	2	N	N
131	20250408	150537	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1376	-8	5	-0.58	156851811	113090	41.56	1378	1399	1370	1799	969	1384	1386.96	1.20	-7570	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	633	12.98	1.02	12	0.25	106.00	1343.00	2035	20240327	-32.38	1194	20240805	15.24	1496	-8.02	20250220	1212	13.53	20250203	1960	-29.80	20240502	1194	15.24	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
132	20250408	140535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1382	-2	5	-0.14	143897722	103704	38.11	1378	1399	1370	1799	969	1384	1387.58	1.20	-8021	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	636	13.04	1.03	12	0.23	106.00	1343.00	2035	20240327	-32.09	1194	20240805	15.75	1496	-7.62	20250220	1212	14.03	20250203	1960	-29.49	20240502	1194	15.75	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
133	20250408	130534	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1384	0	3	0.00	113366978	81553	29.97	1378	1399	1378	1799	969	1384	1390.10	1.20	-3416	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	637	13.06	1.03	12	0.18	106.00	1343.00	2035	20240327	-31.99	1194	20240805	15.91	1496	-7.49	20250220	1212	14.19	20250203	1960	-29.39	20240502	1194	15.91	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
134	20250408	120535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1397	13	2	0.94	90192073	64898	23.85	1378	1399	1378	1799	969	1384	1389.75	1.20	2181	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	643	13.18	1.04	12	0.14	106.00	1343.00	2035	20240327	-31.35	1194	20240805	17.00	1496	-6.62	20250220	1212	15.26	20250203	1960	-28.72	20240502	1194	17.00	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
135	20250408	110534	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1394	10	2	0.72	77694414	55937	20.56	1378	1399	1378	1799	969	1384	1388.96	1.20	2105	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	642	13.15	1.04	12	0.12	106.00	1343.00	2035	20240327	-31.50	1194	20240805	16.75	1496	-6.82	20250220	1212	15.02	20250203	1960	-28.88	20240502	1194	16.75	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
136	20250408	100535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1384	0	3	0.00	61167549	44041	16.19	1378	1399	1378	1799	969	1384	1388.88	1.20	2770	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	637	13.06	1.03	12	0.10	106.00	1343.00	2035	20240327	-31.99	1194	20240805	15.91	1496	-7.49	20250220	1212	14.19	20250203	1960	-29.39	20240502	1194	15.91	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
137	20250408	090537	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1391	7	2	0.51	7122975	5143	1.89	1378	1391	1378	1799	969	1384	1384.98	1.20	765	1448	1416	1378	1346	1308	1432	1362	234	415	500	990	1	1	46029154	640	13.12	1.04	12	0.01	106.00	1343.00	2035	20240327	-31.65	1194	20240805	16.50	1496	-7.02	20250220	1212	14.77	20250203	1960	-29.03	20240502	1194	16.50	20240805	2.52	Y	063440	500	233 억	551406	N	N	0	N	N
138	20250407	160529	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1384	-12	5	-0.86	376369840	272052	61.97	1365	1410	1340	1814	978	1396	1383.45	1.04	14209	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	637	13.06	1.03	12	0.59	106.00	1343.00	2035	20240327	-31.99	1194	20240805	15.91	1496	-7.49	20250220	1212	14.19	20250203	1960	-29.39	20240502	1194	15.91	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
139	20250407	150534	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1379	-17	5	-1.22	351568196	254019	57.86	1365	1410	1340	1814	978	1396	1384.02	1.04	10452	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	635	13.01	1.03	12	0.55	106.00	1343.00	2035	20240327	-32.24	1194	20240805	15.49	1496	-7.82	20250220	1212	13.78	20250203	1960	-29.64	20240502	1194	15.49	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
140	20250407	140532	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1373	-23	5	-1.65	336652992	243192	55.40	1365	1410	1340	1814	978	1396	1384.31	1.04	9759	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	632	12.95	1.02	12	0.53	106.00	1343.00	2035	20240327	-32.53	1194	20240805	14.99	1496	-8.22	20250220	1212	13.28	20250203	1960	-29.95	20240502	1194	14.99	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
141	20250407	130530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1375	-21	5	-1.50	320473007	231451	52.72	1365	1410	1340	1814	978	1396	1384.63	1.04	15259	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	633	12.97	1.02	12	0.50	106.00	1343.00	2035	20240327	-32.43	1194	20240805	15.16	1496	-8.09	20250220	1212	13.45	20250203	1960	-29.85	20240502	1194	15.16	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
142	20250407	120531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1378	-18	5	-1.29	304999533	220210	50.16	1365	1410	1340	1814	978	1396	1385.04	1.04	21311	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	634	13.00	1.03	12	0.48	106.00	1343.00	2035	20240327	-32.29	1194	20240805	15.41	1496	-7.89	20250220	1212	13.70	20250203	1960	-29.69	20240502	1194	15.41	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
143	20250407	110531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1386	-10	5	-0.72	222460641	160786	36.63	1365	1410	1340	1814	978	1396	1383.58	1.04	13206	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	638	13.08	1.03	12	0.35	106.00	1343.00	2035	20240327	-31.89	1194	20240805	16.08	1496	-7.35	20250220	1212	14.36	20250203	1960	-29.29	20240502	1194	16.08	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
144	20250407	100531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1394	-2	5	-0.14	180013553	130206	29.66	1365	1410	1340	1814	978	1396	1382.53	1.04	20182	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	642	13.15	1.04	12	0.28	106.00	1343.00	2035	20240327	-31.50	1194	20240805	16.75	1496	-6.82	20250220	1212	15.02	20250203	1960	-28.88	20240502	1194	16.75	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
145	20250407	090531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1369	-27	5	-1.93	36137900	26472	6.03	1365	1370	1340	1814	978	1396	1365.13	1.04	-3264	1451	1423	1389	1361	1327	1437	1375	234	418	500	1000	1	1	46029154	630	12.92	1.02	12	0.06	106.00	1343.00	2035	20240327	-32.73	1194	20240805	14.66	1496	-8.49	20250220	1212	12.95	20250203	1960	-30.15	20240502	1194	14.66	20240805	2.55	Y	063440	500	233 억	476744	N	N	0	N	N
146	20250404	160529	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1396	25	2	1.82	609518122	437745	266.92	1358	1417	1355	1782	960	1371	1392.41	0.90	63101	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	643	13.17	1.04	12	0.95	106.00	1343.00	2035	20240327	-31.40	1194	20240805	16.92	1496	-6.68	20250220	1212	15.18	20250203	1960	-28.78	20240502	1194	16.92	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
147	20250404	150534	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1393	22	2	1.60	562177591	403629	246.12	1358	1417	1355	1782	960	1371	1392.81	0.90	62533	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	641	13.14	1.04	12	0.88	106.00	1343.00	2035	20240327	-31.55	1194	20240805	16.67	1496	-6.89	20250220	1212	14.93	20250203	1960	-28.93	20240502	1194	16.67	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
148	20250404	140536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1395	24	2	1.75	535967702	384815	234.65	1358	1417	1355	1782	960	1371	1392.79	0.90	62065	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	642	13.16	1.04	12	0.84	106.00	1343.00	2035	20240327	-31.45	1194	20240805	16.83	1496	-6.75	20250220	1212	15.10	20250203	1960	-28.83	20240502	1194	16.83	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
149	20250404	130536	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1396	25	2	1.82	506618592	363795	221.83	1358	1417	1355	1782	960	1371	1392.59	0.90	60681	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	643	13.17	1.04	12	0.79	106.00	1343.00	2035	20240327	-31.40	1194	20240805	16.92	1496	-6.68	20250220	1212	15.18	20250203	1960	-28.78	20240502	1194	16.92	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
150	20250404	120530	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1394	23	2	1.68	457597244	328620	200.38	1358	1417	1355	1782	960	1371	1392.48	0.90	75515	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	642	13.15	1.04	12	0.71	106.00	1343.00	2035	20240327	-31.50	1194	20240805	16.75	1496	-6.82	20250220	1212	15.02	20250203	1960	-28.88	20240502	1194	16.75	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
151	20250404	110533	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1398	27	2	1.97	301711266	217026	132.34	1358	1417	1355	1782	960	1371	1390.21	0.90	52812	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	643	13.19	1.04	12	0.47	106.00	1343.00	2035	20240327	-31.30	1194	20240805	17.09	1496	-6.55	20250220	1212	15.35	20250203	1960	-28.67	20240502	1194	17.09	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
152	20250404	100533	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1405	34	2	2.48	254597622	183276	111.76	1358	1417	1355	1782	960	1371	1389.15	0.90	50126	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	647	13.25	1.05	12	0.40	106.00	1343.00	2035	20240327	-30.96	1194	20240805	17.67	1496	-6.08	20250220	1212	15.92	20250203	1960	-28.32	20240502	1194	17.67	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
153	20250404	090535	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1376	5	2	0.36	30208980	22035	13.44	1358	1378	1355	1782	960	1371	1370.95	0.90	-1305	1413	1392	1351	1330	1289	1402	1340	234	411	500	980	1	1	46029154	633	12.98	1.02	12	0.05	106.00	1343.00	2035	20240327	-32.38	1194	20240805	15.24	1496	-8.02	20250220	1212	13.53	20250203	1960	-29.80	20240502	1194	15.24	20240805	2.55	Y	063440	500	233 억	413972	N	N	0	N	N
154	20250403	160524	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1371	29	2	2.16	221160498	163120	185.01	1328	1372	1310	1744	940	1342	1355.79	0.86	16773	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	631	12.93	1.02	12	0.35	106.00	1343.00	2035	20240327	-32.63	1194	20240805	14.82	1496	-8.36	20250220	1212	13.12	20250203	1960	-30.05	20240502	1194	14.82	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
155	20250403	150529	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1368	26	2	1.94	196961952	145448	164.97	1328	1372	1310	1744	940	1342	1354.17	0.86	15773	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	630	12.91	1.02	12	0.32	106.00	1343.00	2035	20240327	-32.78	1194	20240805	14.57	1496	-8.56	20250220	1212	12.87	20250203	1960	-30.20	20240502	1194	14.57	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
156	20250403	140528	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1361	19	2	1.42	132918666	98516	111.74	1328	1365	1310	1744	940	1342	1349.21	0.86	12874	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	626	12.84	1.01	12	0.21	106.00	1343.00	2035	20240327	-33.12	1194	20240805	13.99	1496	-9.02	20250220	1212	12.29	20250203	1960	-30.56	20240502	1194	13.99	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
157	20250403	130528	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1351	9	2	0.67	93758268	69672	79.02	1328	1357	1310	1744	940	1342	1345.71	0.86	6887	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	622	12.75	1.01	12	0.15	106.00	1343.00	2035	20240327	-33.61	1194	20240805	13.15	1496	-9.69	20250220	1212	11.47	20250203	1960	-31.07	20240502	1194	13.15	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
158	20250403	120528	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1350	8	2	0.60	70190501	52241	59.25	1328	1357	1310	1744	940	1342	1343.59	0.86	-15	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	621	12.74	1.01	12	0.11	106.00	1343.00	2035	20240327	-33.66	1194	20240805	13.07	1496	-9.76	20250220	1212	11.39	20250203	1960	-31.12	20240502	1194	13.07	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
159	20250403	110528	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1350	8	2	0.60	59406751	44254	50.19	1328	1357	1310	1744	940	1342	1342.40	0.86	100	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	621	12.74	1.01	12	0.10	106.00	1343.00	2035	20240327	-33.66	1194	20240805	13.07	1496	-9.76	20250220	1212	11.39	20250203	1960	-31.12	20240502	1194	13.07	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
160	20250403	100529	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1353	11	2	0.82	44433073	33136	37.58	1328	1357	1310	1744	940	1342	1340.93	0.86	5524	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	623	12.76	1.01	12	0.07	106.00	1343.00	2035	20240327	-33.51	1194	20240805	13.32	1496	-9.56	20250220	1212	11.63	20250203	1960	-30.97	20240502	1194	13.32	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
161	20250403	090531	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1327	-15	5	-1.12	6709725	5063	5.74	1328	1328	1310	1744	940	1342	1325.25	0.86	281	1375	1358	1334	1317	1293	1362	1321	234	402	500	960	1	1	46029154	611	12.52	0.99	12	0.01	106.00	1343.00	2035	20240327	-34.79	1194	20240805	11.14	1496	-11.30	20250220	1212	9.49	20250203	1960	-32.30	20240502	1194	11.14	20240805	2.54	Y	063440	500	233 억	397199	N	N	0	N	N
162	20250402	160518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1342	0	3	0.00	117136457	88167	80.35	1342	1351	1310	1744	940	1342	1328.18	0.88	-5898	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	618	12.66	1.00	12	0.19	106.00	1343.00	2035	20240327	-34.05	1194	20240805	12.40	1496	-10.29	20250220	1212	10.73	20250203	1960	-31.53	20240502	1194	12.40	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
163	20250402	150518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1339	-3	5	-0.22	102319432	77124	70.29	1342	1351	1310	1744	940	1342	1326.61	0.88	-3862	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	616	12.63	1.00	12	0.17	106.00	1343.00	2035	20240327	-34.20	1194	20240805	12.14	1496	-10.49	20250220	1212	10.48	20250203	1960	-31.68	20240502	1194	12.14	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
164	20250402	140518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1337	-5	5	-0.37	88364886	66691	60.78	1342	1351	1310	1744	940	1342	1324.89	0.88	-3363	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	615	12.61	1.00	12	0.14	106.00	1343.00	2035	20240327	-34.30	1194	20240805	11.98	1496	-10.63	20250220	1212	10.31	20250203	1960	-31.79	20240502	1194	11.98	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
165	20250402	130520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1327	-15	5	-1.12	61950039	46954	42.79	1342	1342	1310	1744	940	1342	1319.18	0.88	770	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	611	12.52	0.99	12	0.10	106.00	1343.00	2035	20240327	-34.79	1194	20240805	11.14	1496	-11.30	20250220	1212	9.49	20250203	1960	-32.30	20240502	1194	11.14	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
166	20250402	120520	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1323	-19	5	-1.42	55297532	41941	38.22	1342	1342	1310	1744	940	1342	1318.23	0.88	2455	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	609	12.48	0.99	12	0.09	106.00	1343.00	2035	20240327	-34.99	1194	20240805	10.80	1496	-11.56	20250220	1212	9.16	20250203	1960	-32.50	20240502	1194	10.80	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
167	20250402	110518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1330	-12	5	-0.89	50387780	38234	34.84	1342	1342	1310	1744	940	1342	1317.62	0.88	4022	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	612	12.55	0.99	12	0.08	106.00	1343.00	2035	20240327	-34.64	1194	20240805	11.39	1496	-11.10	20250220	1212	9.74	20250203	1960	-32.14	20240502	1194	11.39	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
168	20250402	100518	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1325	-17	5	-1.27	42405852	32205	29.35	1342	1342	1310	1744	940	1342	1316.43	0.88	4835	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	610	12.50	0.99	12	0.07	106.00	1343.00	2035	20240327	-34.89	1194	20240805	10.97	1496	-11.43	20250220	1212	9.32	20250203	1960	-32.40	20240502	1194	10.97	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
169	20250402	090522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1333	-9	5	-0.67	2424412	1811	1.65	1342	1342	1333	1744	940	1342	1337.78	0.88	-462	1376	1358	1329	1311	1282	1368	1321	234	402	500	960	1	1	46029154	614	12.58	0.99	12	0.00	106.00	1343.00	2035	20240327	-34.50	1194	20240805	11.64	1496	-10.90	20250220	1212	9.98	20250203	1960	-31.99	20240502	1194	11.64	20240805	2.60	Y	063440	500	233 억	403023	N	N	0	N	N
170	20250401	160522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1342	33	2	2.52	143958575	108758	63.97	1308	1347	1300	1701	917	1309	1323.62	0.80	36503	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	618	12.66	1.00	12	0.24	106.00	1343.00	2035	20240327	-34.05	1194	20240805	12.40	1496	-10.29	20250220	1212	10.73	20250203	1960	-31.53	20240502	1194	12.40	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
171	20250401	150522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1330	21	2	1.60	135108775	102162	60.09	1308	1347	1300	1701	917	1309	1322.50	0.80	35657	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	612	12.55	0.99	12	0.22	106.00	1343.00	2035	20240327	-34.64	1194	20240805	11.39	1496	-11.10	20250220	1212	9.74	20250203	1960	-32.14	20240502	1194	11.39	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
172	20250401	140522	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1332	23	2	1.76	114157999	86358	50.80	1308	1347	1300	1701	917	1309	1321.92	0.80	32443	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	613	12.57	0.99	12	0.19	106.00	1343.00	2035	20240327	-34.55	1194	20240805	11.56	1496	-10.96	20250220	1212	9.90	20250203	1960	-32.04	20240502	1194	11.56	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
173	20250401	130523	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1335	26	2	1.99	110137160	83335	49.02	1308	1347	1300	1701	917	1309	1321.62	0.80	30638	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	614	12.59	0.99	12	0.18	106.00	1343.00	2035	20240327	-34.40	1194	20240805	11.81	1496	-10.76	20250220	1212	10.15	20250203	1960	-31.89	20240502	1194	11.81	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
174	20250401	120523	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1335	26	2	1.99	109399670	82782	48.69	1308	1347	1300	1701	917	1309	1321.54	0.80	30435	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	614	12.59	0.99	12	0.18	106.00	1343.00	2035	20240327	-34.40	1194	20240805	11.81	1496	-10.76	20250220	1212	10.15	20250203	1960	-31.89	20240502	1194	11.81	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
175	20250401	110519	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1324	15	2	1.15	76556881	58124	34.19	1308	1347	1300	1701	917	1309	1317.13	0.80	19286	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	609	12.49	0.99	12	0.13	106.00	1343.00	2035	20240327	-34.94	1194	20240805	10.89	1496	-11.50	20250220	1212	9.24	20250203	1960	-32.45	20240502	1194	10.89	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
176	20250401	100514	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1308	-1	5	-0.08	52656104	39918	23.48	1308	1347	1308	1701	917	1309	1319.11	0.80	10390	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	602	12.34	0.97	12	0.09	106.00	1343.00	2035	20240327	-35.72	1194	20240805	9.55	1496	-12.57	20250220	1212	7.92	20250203	1960	-33.27	20240502	1194	9.55	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N
177	20250401	090516	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	1319	10	2	0.76	5455940	4171	2.45	1308	1319	1308	1701	917	1309	1308.07	0.80	1938	1354	1331	1317	1294	1280	1324	1287	234	392	500	940	1	1	46029154	607	12.44	0.98	12	0.01	106.00	1343.00	2035	20240327	-35.18	1194	20240805	10.47	1496	-11.83	20250220	1212	8.83	20250203	1960	-32.70	20240502	1194	10.47	20240805	2.57	Y	063440	500	233 억	366141	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History