KissMeData/197140/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240430	160948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4040	-50	5	-1.22	121098560	30058	265.84	4050	4090	3980	5310	2865	4090	4028.83	3.10	3841	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	526	-11.74	0.88	12	0.23	-344.00	4576.00	6740	20230915	-40.06	3980	20240430	1.51	6680	-39.52	20240313	3980	1.51	20240430	6740	-40.06	20230915	3980	1.51	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
3	20240430	150959	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4040	-50	5	-1.22	118224595	29347	259.55	4050	4090	3980	5310	2865	4090	4028.51	3.10	3842	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	526	-11.74	0.88	12	0.23	-344.00	4576.00	6740	20230915	-40.06	3980	20240430	1.51	6680	-39.52	20240313	3980	1.51	20240430	6740	-40.06	20230915	3980	1.51	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
4	20240430	140959	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	-35	5	-0.86	107377850	26667	235.85	4050	4090	3980	5310	2865	4090	4026.62	3.10	3846	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	528	-11.79	0.89	12	0.20	-344.00	4576.00	6740	20230915	-39.84	3980	20240430	1.88	6680	-39.30	20240313	3980	1.88	20240430	6740	-39.84	20230915	3980	1.88	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
5	20240430	130956	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4055	-35	5	-0.86	100091640	24866	219.92	4050	4090	3980	5310	2865	4090	4025.24	3.10	4146	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	528	-11.79	0.89	12	0.19	-344.00	4576.00	6740	20230915	-39.84	3980	20240430	1.88	6680	-39.30	20240313	3980	1.88	20240430	6740	-39.84	20230915	3980	1.88	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
6	20240430	120957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4035	-55	5	-1.34	97564110	24239	214.37	4050	4090	3980	5310	2865	4090	4025.09	3.10	4151	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	525	-11.73	0.88	12	0.19	-344.00	4576.00	6740	20230915	-40.13	3980	20240430	1.38	6680	-39.60	20240313	3980	1.38	20240430	6740	-40.13	20230915	3980	1.38	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
7	20240430	110953	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4090	0	3	0.00	82968415	20633	182.48	4050	4090	3980	5310	2865	4090	4021.15	3.10	3630	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	532	-11.89	0.89	12	0.16	-344.00	4576.00	6740	20230915	-39.32	3980	20240430	2.76	6680	-38.77	20240313	3980	2.76	20240430	6740	-39.32	20230915	3980	2.76	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
8	20240430	100954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	4085	-5	5	-0.12	80216935	19958	176.51	4050	4090	3980	5310	2865	4090	4019.29	3.10	3752	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	532	-11.88	0.89	12	0.15	-344.00	4576.00	6740	20230915	-39.39	3980	20240430	2.64	6680	-38.85	20240313	3980	2.64	20240430	6740	-39.39	20230915	3980	2.64	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
9	20240430	091004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	3995	-95	5	-2.32	60081830	14983	132.51	4050	4090	3980	5310	2865	4090	4010.00	3.10	3932	4130	4110	4075	4055	4020	4120	4065	65	1220	500	2690	5	1	13013154	520	-11.61	0.87	12	0.12	-344.00	4576.00	6740	20230915	-40.73	3980	20240430	0.38	6680	-40.19	20240313	3980	0.38	20240430	6740	-40.73	20230915	3980	0.38	20240430	2.24	N	197140	500	65 억	402798	N	N	N	N
10	20240429	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	50	2	1.24	46050305	11307	22.70	4040	4095	4040	5250	2830	4040	4072.65	3.05	5782	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	532	-11.89	0.89	12	0.09	-344.00	4576.00	6740	20230915	-39.32	4000	20230713	2.25	6680	-38.77	20240313	4010	2.00	20240426	6740	-39.32	20230915	4000	2.25	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
11	20240429	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	55	2	1.36	43423960	10663	21.41	4040	4095	4040	5250	2830	4040	4072.40	3.05	5789	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	533	-11.90	0.89	12	0.08	-344.00	4576.00	6740	20230915	-39.24	4000	20230713	2.38	6680	-38.70	20240313	4010	2.12	20240426	6740	-39.24	20230915	4000	2.38	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
12	20240429	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4070	30	2	0.74	26855475	6611	13.27	4040	4090	4040	5250	2830	4040	4062.24	3.05	3722	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	530	-11.83	0.89	12	0.05	-344.00	4576.00	6740	20230915	-39.61	4000	20230713	1.75	6680	-39.07	20240313	4010	1.50	20240426	6740	-39.61	20230915	4000	1.75	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
13	20240429	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4065	25	2	0.62	22049085	5433	10.91	4040	4085	4040	5250	2830	4040	4058.36	3.05	2615	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	529	-11.82	0.89	12	0.04	-344.00	4576.00	6740	20230915	-39.69	4000	20230713	1.62	6680	-39.15	20240313	4010	1.37	20240426	6740	-39.69	20230915	4000	1.62	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
14	20240429	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	40	2	0.99	20448575	5040	10.12	4040	4085	4040	5250	2830	4040	4057.26	3.05	2421	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	531	-11.86	0.89	12	0.04	-344.00	4576.00	6740	20230915	-39.47	4000	20230713	2.00	6680	-38.92	20240313	4010	1.75	20240426	6740	-39.47	20230915	4000	2.00	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
15	20240429	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	35	2	0.87	13953745	3443	6.91	4040	4085	4040	5250	2830	4040	4052.79	3.05	1727	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	530	-11.85	0.89	12	0.03	-344.00	4576.00	6740	20230915	-39.54	4000	20230713	1.88	6680	-39.00	20240313	4010	1.62	20240426	6740	-39.54	20230915	4000	1.88	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
16	20240429	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	15	2	0.37	4144370	1024	2.06	4040	4085	4040	5250	2830	4040	4047.24	3.05	208	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	528	-11.79	0.89	12	0.01	-344.00	4576.00	6740	20230915	-39.84	4000	20230713	1.38	6680	-39.30	20240313	4010	1.12	20240426	6740	-39.84	20230915	4000	1.38	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
17	20240429	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4075	35	2	0.87	684360	169	0.34	4040	4075	4040	5250	2830	4040	4049.47	3.05	154	4180	4110	4060	3990	3940	4085	3965	65	1210	500	2660	5	1	13013154	530	-11.85	0.89	12	0.00	-344.00	4576.00	6740	20230915	-39.54	4000	20230713	1.88	6680	-39.00	20240313	4010	1.62	20240426	6740	-39.54	20230915	4000	1.88	20230713	2.23	N	197140	500	65 억	397012	N	N	N	N
18	20240426	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4040	-85	5	-2.06	200911140	49509	294.70	4105	4130	4010	5360	2890	4125	4058.08	3.06	-3308	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	526	-11.74	0.88	12	0.38	-344.00	4576.00	6740	20230915	-40.06	4000	20230713	1.00	6680	-39.52	20240313	4010	0.75	20240426	6740	-40.06	20230915	4000	1.00	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
19	20240426	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4090	-35	5	-0.85	189085065	46583	277.28	4105	4130	4010	5360	2890	4125	4059.10	3.06	-3308	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	532	-11.89	0.89	12	0.36	-344.00	4576.00	6740	20230915	-39.32	4000	20230713	2.25	6680	-38.77	20240313	4010	2.00	20240426	6740	-39.32	20230915	4000	2.25	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
20	20240426	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-75	5	-1.82	169389135	41750	248.51	4105	4130	4010	5360	2890	4125	4057.22	3.06	-1387	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	527	-11.77	0.89	12	0.32	-344.00	4576.00	6740	20230915	-39.91	4000	20230713	1.25	6680	-39.37	20240313	4010	1.00	20240426	6740	-39.91	20230915	4000	1.25	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
21	20240426	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4030	-95	5	-2.30	156570240	38575	229.61	4105	4130	4010	5360	2890	4125	4058.85	3.06	-2442	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	524	-11.72	0.88	12	0.30	-344.00	4576.00	6740	20230915	-40.21	4000	20230713	0.75	6680	-39.67	20240313	4010	0.50	20240426	6740	-40.21	20230915	4000	0.75	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
22	20240426	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4020	-105	5	-2.55	144722960	35629	212.08	4105	4130	4010	5360	2890	4125	4061.94	3.06	-2536	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	523	-11.69	0.88	12	0.27	-344.00	4576.00	6740	20230915	-40.36	4000	20230713	0.50	6680	-39.82	20240313	4010	0.25	20240426	6740	-40.36	20230915	4000	0.50	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
23	20240426	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4050	-75	5	-1.82	108217405	26574	158.18	4105	4130	4040	5360	2890	4125	4072.30	3.06	-2163	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	527	-11.77	0.89	12	0.20	-344.00	4576.00	6740	20230915	-39.91	4000	20230713	1.25	6680	-39.37	20240313	4040	0.25	20240426	6740	-39.91	20230915	4000	1.25	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
24	20240426	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4055	-70	5	-1.70	81090540	19875	118.30	4105	4130	4050	5360	2890	4125	4080.03	3.06	1579	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	528	-11.79	0.89	12	0.15	-344.00	4576.00	6740	20230915	-39.84	4000	20230713	1.38	6680	-39.30	20240313	4050	0.12	20240426	6740	-39.84	20230915	4000	1.38	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
25	20240426	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	0	3	0.00	661135	161	0.96	4105	4130	4095	5360	2890	4125	4106.43	3.06	2	4235	4180	4130	4075	4025	4207	4102	65	1235	500	2720	5	1	13013154	537	-11.99	0.90	12	0.00	-344.00	4576.00	6740	20230915	-38.80	4000	20230713	3.12	6680	-38.25	20240313	4050	1.85	20240208	6740	-38.80	20230915	4000	3.12	20230713	2.26	N	197140	500	65 억	398723	N	N	N	N
26	20240425	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	-35	5	-0.84	68383105	16668	124.30	4110	4185	4080	5400	2915	4160	4102.66	3.07	-1833	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	537	-11.99	0.90	12	0.13	-344.00	4576.00	6740	20230915	-38.80	4000	20230713	3.12	6680	-38.25	20240313	4050	1.85	20240208	6740	-38.80	20230915	4000	3.12	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
27	20240425	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	-45	5	-1.08	61718460	15047	112.21	4110	4185	4080	5400	2915	4160	4101.71	3.07	-1824	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	535	-11.96	0.90	12	0.12	-344.00	4576.00	6740	20230915	-38.95	4000	20230713	2.88	6680	-38.40	20240313	4050	1.60	20240208	6740	-38.95	20230915	4000	2.88	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
28	20240425	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-60	5	-1.44	49528110	12073	90.03	4110	4185	4080	5400	2915	4160	4102.39	3.07	-1090	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	534	-11.92	0.90	12	0.09	-344.00	4576.00	6740	20230915	-39.17	4000	20230713	2.50	6680	-38.62	20240313	4050	1.23	20240208	6740	-39.17	20230915	4000	2.50	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
29	20240425	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-65	5	-1.56	45469820	11083	82.65	4110	4185	4080	5400	2915	4160	4102.66	3.07	-1071	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	533	-11.90	0.89	12	0.09	-344.00	4576.00	6740	20230915	-39.24	4000	20230713	2.38	6680	-38.70	20240313	4050	1.11	20240208	6740	-39.24	20230915	4000	2.38	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
30	20240425	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	-55	5	-1.32	32453215	7905	58.95	4110	4185	4080	5400	2915	4160	4105.40	3.07	-968	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	534	-11.93	0.90	12	0.06	-344.00	4576.00	6740	20230915	-39.09	4000	20230713	2.62	6680	-38.55	20240313	4050	1.36	20240208	6740	-39.09	20230915	4000	2.62	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
31	20240425	110942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4100	-60	5	-1.44	28002790	6821	50.87	4110	4185	4080	5400	2915	4160	4105.38	3.07	-191	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	534	-11.92	0.90	12	0.05	-344.00	4576.00	6740	20230915	-39.17	4000	20230713	2.50	6680	-38.62	20240313	4050	1.23	20240208	6740	-39.17	20230915	4000	2.50	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
32	20240425	100942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-30	5	-0.72	6348160	1539	11.48	4110	4185	4080	5400	2915	4160	4124.86	3.07	-50	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	537	-12.01	0.90	12	0.01	-344.00	4576.00	6740	20230915	-38.72	4000	20230713	3.25	6680	-38.17	20240313	4050	1.98	20240208	6740	-38.72	20230915	4000	3.25	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
33	20240425	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	-5	5	-0.12	3463375	843	6.29	4110	4160	4080	5400	2915	4160	4108.39	3.07	39	4250	4205	4155	4110	4060	4227	4132	65	1240	500	2740	5	1	13013154	541	-12.08	0.91	12	0.01	-344.00	4576.00	6740	20230915	-38.35	4000	20230713	3.88	6680	-37.80	20240313	4050	2.59	20240208	6740	-38.35	20230915	4000	3.88	20230713	2.28	N	197140	500	65 억	399367	N	N	N	N
34	20240424	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	35	2	0.85	55546170	13410	65.18	4125	4200	4105	5360	2890	4125	4142.21	3.02	5083	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	541	-12.09	0.91	12	0.10	-344.00	4576.00	6740	20230915	-38.28	4000	20230713	4.00	6680	-37.72	20240313	4050	2.72	20240208	6740	-38.28	20230915	4000	4.00	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
35	20240424	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	75	2	1.82	54481685	13155	63.94	4125	4200	4105	5360	2890	4125	4141.59	3.02	5091	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	547	-12.21	0.92	12	0.10	-344.00	4576.00	6740	20230915	-37.69	4000	20230713	5.00	6680	-37.13	20240313	4050	3.70	20240208	6740	-37.69	20230915	4000	5.00	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
36	20240424	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4155	30	2	0.73	47583460	11500	55.89	4125	4190	4105	5360	2890	4125	4137.75	3.02	5122	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	541	-12.08	0.91	12	0.09	-344.00	4576.00	6740	20230915	-38.35	4000	20230713	3.88	6680	-37.80	20240313	4050	2.59	20240208	6740	-38.35	20230915	4000	3.88	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
37	20240424	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	35	2	0.85	45807915	11073	53.82	4125	4190	4105	5360	2890	4125	4136.96	3.02	4922	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	541	-12.09	0.91	12	0.09	-344.00	4576.00	6740	20230915	-38.28	4000	20230713	4.00	6680	-37.72	20240313	4050	2.72	20240208	6740	-38.28	20230915	4000	4.00	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
38	20240424	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4135	10	2	0.24	30115235	7288	35.42	4125	4160	4105	5360	2890	4125	4132.22	3.02	2968	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	538	-12.02	0.90	12	0.06	-344.00	4576.00	6740	20230915	-38.65	4000	20230713	3.38	6680	-38.10	20240313	4050	2.10	20240208	6740	-38.65	20230915	4000	3.38	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
39	20240424	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4160	35	2	0.85	28903665	6995	34.00	4125	4160	4105	5360	2890	4125	4132.10	3.02	2814	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	541	-12.09	0.91	12	0.05	-344.00	4576.00	6740	20230915	-38.28	4000	20230713	4.00	6680	-37.72	20240313	4050	2.72	20240208	6740	-38.28	20230915	4000	4.00	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
40	20240424	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	5	2	0.12	23392155	5661	27.51	4125	4160	4105	5360	2890	4125	4132.23	3.02	1883	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	537	-12.01	0.90	12	0.04	-344.00	4576.00	6740	20230915	-38.72	4000	20230713	3.25	6680	-38.17	20240313	4050	1.98	20240208	6740	-38.72	20230915	4000	3.25	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
41	20240424	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	20	2	0.48	1640600	398	1.93	4125	4145	4105	5360	2890	4125	4121.66	3.02	32	4191	4157	4116	4082	4041	4175	4100	65	1235	500	2720	5	1	13013154	539	-12.05	0.91	12	0.00	-344.00	4576.00	6740	20230915	-38.50	4000	20230713	3.62	6680	-37.95	20240313	4050	2.35	20240208	6740	-38.50	20230915	4000	3.62	20230713	2.27	N	197140	500	65 억	393545	N	N	N	N
42	20240423	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	20	2	0.49	83192795	20275	48.22	4115	4150	4075	5330	2875	4105	4103.22	3.02	607	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	537	-11.99	0.90	12	0.16	-344.00	4576.00	6740	20230915	-38.80	4000	20230713	3.12	6680	-38.25	20240313	4050	1.85	20240208	6740	-38.80	20230915	4000	3.12	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
43	20240423	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	15	2	0.37	74408510	18128	43.11	4115	4150	4075	5330	2875	4105	4104.62	3.02	-199	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	536	-11.98	0.90	12	0.14	-344.00	4576.00	6740	20230915	-38.87	4000	20230713	3.00	6680	-38.32	20240313	4050	1.73	20240208	6740	-38.87	20230915	4000	3.00	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
44	20240423	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4125	20	2	0.49	73391600	17881	42.53	4115	4150	4075	5330	2875	4105	4104.45	3.02	1	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	537	-11.99	0.90	12	0.14	-344.00	4576.00	6740	20230915	-38.80	4000	20230713	3.12	6680	-38.25	20240313	4050	1.85	20240208	6740	-38.80	20230915	4000	3.12	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
45	20240423	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4120	15	2	0.37	66641000	16238	38.62	4115	4150	4075	5330	2875	4105	4104.02	3.02	390	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	536	-11.98	0.90	12	0.12	-344.00	4576.00	6740	20230915	-38.87	4000	20230713	3.00	6680	-38.32	20240313	4050	1.73	20240208	6740	-38.87	20230915	4000	3.00	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
46	20240423	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4095	-10	5	-0.24	52928625	12885	30.65	4115	4150	4075	5330	2875	4105	4107.77	3.02	568	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	533	-11.90	0.89	12	0.10	-344.00	4576.00	6740	20230915	-39.24	4000	20230713	2.38	6680	-38.70	20240313	4050	1.11	20240208	6740	-39.24	20230915	4000	2.38	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
47	20240423	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	-25	5	-0.61	39588875	9622	22.88	4115	4150	4075	5330	2875	4105	4114.41	3.02	366	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	531	-11.86	0.89	12	0.07	-344.00	4576.00	6740	20230915	-39.47	4000	20230713	2.00	6680	-38.92	20240313	4050	0.74	20240208	6740	-39.47	20230915	4000	2.00	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
48	20240423	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	35	2	0.85	34597240	8405	19.99	4115	4150	4075	5330	2875	4105	4116.27	3.02	1031	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	539	-12.03	0.90	12	0.06	-344.00	4576.00	6740	20230915	-38.58	4000	20230713	3.50	6680	-38.02	20240313	4050	2.22	20240208	6740	-38.58	20230915	4000	3.50	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
49	20240423	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4150	45	2	1.10	4824250	1166	2.77	4115	4150	4115	5330	2875	4105	4137.44	3.02	880	4348	4226	4163	4041	3978	4195	4010	65	1225	500	2700	5	1	13013154	540	-12.06	0.91	12	0.01	-344.00	4576.00	6740	20230915	-38.43	4000	20230713	3.75	6680	-37.87	20240313	4050	2.47	20240208	6740	-38.43	20230915	4000	3.75	20230713	2.22	N	197140	500	65 억	392902	N	N	N	N
50	20240422	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4105	-130	5	-3.07	173047065	41821	107.16	4235	4285	4100	5500	2965	4235	4137.81	3.06	-4812	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	534	-11.93	0.90	12	0.32	-344.00	4576.00	6740	20230915	-39.09	4000	20230713	2.62	6680	-38.55	20240313	4050	1.36	20240208	6740	-39.09	20230915	4000	2.62	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
51	20240422	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	-90	5	-2.13	125281550	30191	77.36	4235	4285	4110	5500	2965	4235	4149.63	3.06	-4812	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	539	-12.05	0.91	12	0.23	-344.00	4576.00	6740	20230915	-38.50	4000	20230713	3.62	6680	-37.95	20240313	4050	2.35	20240208	6740	-38.50	20230915	4000	3.62	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
52	20240422	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4130	-105	5	-2.48	111578465	26877	68.87	4235	4285	4110	5500	2965	4235	4151.45	3.06	-3743	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	537	-12.01	0.90	12	0.21	-344.00	4576.00	6740	20230915	-38.72	4000	20230713	3.25	6680	-38.17	20240313	4050	1.98	20240208	6740	-38.72	20230915	4000	3.25	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
53	20240422	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4140	-95	5	-2.24	100666470	24236	62.10	4235	4285	4110	5500	2965	4235	4153.59	3.06	-2821	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	539	-12.03	0.90	12	0.19	-344.00	4576.00	6740	20230915	-38.58	4000	20230713	3.50	6680	-38.02	20240313	4050	2.22	20240208	6740	-38.58	20230915	4000	3.50	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
54	20240422	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4115	-120	5	-2.83	97848175	23552	60.35	4235	4285	4110	5500	2965	4235	4154.56	3.06	-2851	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	535	-11.96	0.90	12	0.18	-344.00	4576.00	6740	20230915	-38.95	4000	20230713	2.88	6680	-38.40	20240313	4050	1.60	20240208	6740	-38.95	20230915	4000	2.88	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
55	20240422	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	-90	5	-2.13	63362245	15180	38.90	4235	4285	4135	5500	2965	4235	4174.06	3.06	-2363	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	539	-12.05	0.91	12	0.12	-344.00	4576.00	6740	20230915	-38.50	4000	20230713	3.62	6680	-37.95	20240313	4050	2.35	20240208	6740	-38.50	20230915	4000	3.62	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
56	20240422	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-50	5	-1.18	29257535	6971	17.86	4235	4285	4150	5500	2965	4235	4197.04	3.06	362	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	545	-12.17	0.91	12	0.05	-344.00	4576.00	6740	20230915	-37.91	4000	20230713	4.62	6680	-37.35	20240313	4050	3.33	20240208	6740	-37.91	20230915	4000	4.62	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
57	20240422	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	50	2	1.18	1876415	443	1.14	4235	4285	4235	5500	2965	4235	4235.70	3.06	-77	4428	4331	4248	4151	4068	4290	4110	65	1265	500	2790	5	1	13013154	558	-12.46	0.94	12	0.00	-344.00	4576.00	6740	20230915	-36.42	4000	20230713	7.12	6680	-35.85	20240313	4050	5.80	20240208	6740	-36.42	20230915	4000	7.12	20230713	2.24	N	197140	500	65 억	397712	N	N	N	N
58	20240419	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4235	-115	5	-2.64	161350510	38305	309.66	4280	4345	4165	5650	3045	4350	4212.25	3.04	1879	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	551	-12.31	0.93	12	0.29	-344.00	4576.00	6740	20230915	-37.17	4000	20230713	5.88	6680	-36.60	20240313	4050	4.57	20240208	6740	-37.17	20230915	4000	5.88	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
59	20240419	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-165	5	-3.79	128640160	30501	246.57	4280	4345	4165	5650	3045	4350	4217.57	3.04	2043	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	545	-12.17	0.91	12	0.23	-344.00	4576.00	6740	20230915	-37.91	4000	20230713	4.62	6680	-37.35	20240313	4050	3.33	20240208	6740	-37.91	20230915	4000	4.62	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
60	20240419	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4210	-140	5	-3.22	104562225	24753	200.11	4280	4345	4165	5650	3045	4350	4224.22	3.04	2104	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	548	-12.24	0.92	12	0.19	-344.00	4576.00	6740	20230915	-37.54	4000	20230713	5.25	6680	-36.98	20240313	4050	3.95	20240208	6740	-37.54	20230915	4000	5.25	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
61	20240419	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-165	5	-3.79	97962010	23183	187.41	4280	4345	4165	5650	3045	4350	4225.59	3.04	1305	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	545	-12.17	0.91	12	0.18	-344.00	4576.00	6740	20230915	-37.91	4000	20230713	4.62	6680	-37.35	20240313	4050	3.33	20240208	6740	-37.91	20230915	4000	4.62	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
62	20240419	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4185	-165	5	-3.79	85711515	20263	163.81	4280	4345	4165	5650	3045	4350	4229.95	3.04	611	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	545	-12.17	0.91	12	0.16	-344.00	4576.00	6740	20230915	-37.91	4000	20230713	4.62	6680	-37.35	20240313	4050	3.33	20240208	6740	-37.91	20230915	4000	4.62	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
63	20240419	110854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4180	-170	5	-3.91	64429095	15160	122.55	4280	4345	4180	5650	3045	4350	4249.93	3.04	343	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	544	-12.15	0.91	12	0.12	-344.00	4576.00	6740	20230915	-37.98	4000	20230713	4.50	6680	-37.43	20240313	4050	3.21	20240208	6740	-37.98	20230915	4000	4.50	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
64	20240419	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4270	-80	5	-1.84	29873645	6977	56.40	4280	4345	4270	5650	3045	4350	4281.72	3.04	1572	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	556	-12.41	0.93	12	0.05	-344.00	4576.00	6740	20230915	-36.65	4000	20230713	6.75	6680	-36.08	20240313	4050	5.43	20240208	6740	-36.65	20230915	4000	6.75	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
65	20240419	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4310	-40	5	-0.92	3921190	915	7.40	4280	4310	4280	5650	3045	4350	4285.38	3.04	151	4486	4417	4311	4242	4136	4452	4277	65	1300	500	2870	5	1	13013154	561	-12.53	0.94	12	0.01	-344.00	4576.00	6740	20230915	-36.05	4000	20230713	7.75	6680	-35.48	20240313	4050	6.42	20240208	6740	-36.05	20230915	4000	7.75	20230713	2.25	N	197140	500	65 억	396015	N	N	N	N
66	20240418	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	110	2	2.59	52339915	12133	94.60	4205	4380	4205	5510	2970	4240	4313.73	3.01	3757	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	566	-12.65	0.95	12	0.09	-344.00	4576.00	6740	20230915	-35.46	4000	20230713	8.75	6680	-34.88	20240313	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
67	20240418	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4345	105	2	2.48	48796070	11318	88.25	4205	4380	4205	5510	2970	4240	4311.37	3.01	3776	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	565	-12.63	0.95	12	0.09	-344.00	4576.00	6740	20230915	-35.53	4000	20230713	8.62	6680	-34.96	20240313	4050	7.28	20240208	6740	-35.53	20230915	4000	8.62	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
68	20240418	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	85	2	2.00	35777065	8312	64.81	4205	4380	4205	5510	2970	4240	4304.27	3.01	3379	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	563	-12.57	0.95	12	0.06	-344.00	4576.00	6740	20230915	-35.83	4000	20230713	8.12	6680	-35.25	20240313	4050	6.79	20240208	6740	-35.83	20230915	4000	8.12	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
69	20240418	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	60	2	1.42	33064535	7680	59.88	4205	4380	4205	5510	2970	4240	4305.28	3.01	3379	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	560	-12.50	0.94	12	0.06	-344.00	4576.00	6740	20230915	-36.20	4000	20230713	7.50	6680	-35.63	20240313	4050	6.17	20240208	6740	-36.20	20230915	4000	7.50	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
70	20240418	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4315	75	2	1.77	27098495	6291	49.05	4205	4380	4205	5510	2970	4240	4307.50	3.01	2730	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	562	-12.54	0.94	12	0.05	-344.00	4576.00	6740	20230915	-35.98	4000	20230713	7.88	6680	-35.40	20240313	4050	6.54	20240208	6740	-35.98	20230915	4000	7.88	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
71	20240418	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	60	2	1.42	25719860	5971	46.56	4205	4380	4205	5510	2970	4240	4307.46	3.01	2730	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	560	-12.50	0.94	12	0.05	-344.00	4576.00	6740	20230915	-36.20	4000	20230713	7.50	6680	-35.63	20240313	4050	6.17	20240208	6740	-36.20	20230915	4000	7.50	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
72	20240418	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	110	2	2.59	13687670	3198	24.94	4205	4370	4205	5510	2970	4240	4280.07	3.01	2679	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	566	-12.65	0.95	12	0.02	-344.00	4576.00	6740	20230915	-35.46	4000	20230713	8.75	6680	-34.88	20240313	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
73	20240418	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	0	3	0.00	3705725	874	6.81	4205	4240	4205	5510	2970	4240	4239.96	3.01	869	4413	4326	4263	4176	4113	4370	4220	65	1270	500	2790	5	1	13013154	552	-12.33	0.93	12	0.01	-344.00	4576.00	6740	20230915	-37.09	4000	20230713	6.00	6680	-36.53	20240313	4050	4.69	20240208	6740	-37.09	20230915	4000	6.00	20230713	3.05	N	197140	500	65 억	392258	N	N	N	N
74	20240417	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4240	-5	5	-0.12	54803895	12801	28.30	4200	4350	4200	5510	2975	4245	4281.65	4.07	1366	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	407	-12.33	0.93	12	0.13	-344.00	4576.00	6740	20230915	-37.09	4000	20230713	6.00	6680	-36.53	20240313	4050	4.69	20240208	6740	-37.09	20230915	4000	6.00	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
75	20240417	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4275	30	2	0.71	50953460	11893	26.30	4200	4350	4200	5510	2975	4245	4284.32	4.07	1366	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	410	-12.43	0.93	12	0.12	-344.00	4576.00	6740	20230915	-36.57	4000	20230713	6.88	6680	-36.00	20240313	4050	5.56	20240208	6740	-36.57	20230915	4000	6.88	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
76	20240417	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4255	10	2	0.24	45336605	10572	23.38	4200	4350	4200	5510	2975	4245	4288.37	4.07	1484	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	408	-12.37	0.93	12	0.11	-344.00	4576.00	6740	20230915	-36.87	4000	20230713	6.38	6680	-36.30	20240313	4050	5.06	20240208	6740	-36.87	20230915	4000	6.38	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
77	20240417	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4280	35	2	0.82	31239440	7275	16.09	4200	4350	4200	5510	2975	4245	4294.08	4.07	1408	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	411	-12.44	0.94	12	0.08	-344.00	4576.00	6740	20230915	-36.50	4000	20230713	7.00	6680	-35.93	20240313	4050	5.68	20240208	6740	-36.50	20230915	4000	7.00	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
78	20240417	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	20	2	0.47	30421060	7084	15.66	4200	4350	4200	5510	2975	4245	4294.33	4.07	1506	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	409	-12.40	0.93	12	0.07	-344.00	4576.00	6740	20230915	-36.72	4000	20230713	6.62	6680	-36.15	20240313	4050	5.31	20240208	6740	-36.72	20230915	4000	6.62	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
79	20240417	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	80	2	1.88	27458450	6391	14.13	4200	4350	4200	5510	2975	4245	4296.42	4.07	1526	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	415	-12.57	0.95	12	0.07	-344.00	4576.00	6740	20230915	-35.83	4000	20230713	8.12	6680	-35.25	20240313	4050	6.79	20240208	6740	-35.83	20230915	4000	8.12	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
80	20240417	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4335	90	2	2.12	21688450	5046	11.16	4200	4350	4200	5510	2975	4245	4298.15	4.07	2188	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	416	-12.60	0.95	12	0.05	-344.00	4576.00	6740	20230915	-35.68	4000	20230713	8.38	6680	-35.10	20240313	4050	7.04	20240208	6740	-35.68	20230915	4000	8.38	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
81	20240417	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4285	40	2	0.94	4783610	1127	2.49	4200	4285	4200	5510	2975	4245	4244.55	4.07	140	4495	4370	4270	4145	4045	4320	4095	48	1265	500	2800	5	1	9596854	411	-12.46	0.94	12	0.01	-344.00	4576.00	6740	20230915	-36.42	4000	20230713	7.12	6680	-35.85	20240313	4050	5.80	20240208	6740	-36.42	20230915	4000	7.12	20230713	3.05	N	197140	500	47 억	390888	N	N	N	N
82	20240416	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4245	-60	5	-1.39	191464965	45127	179.10	4260	4395	4170	5590	3015	4305	4242.80	4.11	-3549	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	407	-12.34	0.93	12	0.47	-344.00	4576.00	6740	20230915	-37.02	4000	20230713	6.12	6680	-36.45	20240313	4050	4.81	20240208	6740	-37.02	20230915	4000	6.12	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
83	20240416	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4215	-90	5	-2.09	181689315	42820	169.95	4260	4395	4170	5590	3015	4305	4243.09	4.11	-2732	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	405	-12.25	0.92	12	0.45	-344.00	4576.00	6740	20230915	-37.46	4000	20230713	5.38	6680	-36.90	20240313	4050	4.07	20240208	6740	-37.46	20230915	4000	5.38	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
84	20240416	140840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	45	2	1.05	166226335	39176	155.49	4260	4395	4170	5590	3015	4305	4243.07	4.11	-3994	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	417	-12.65	0.95	12	0.41	-344.00	4576.00	6740	20230915	-35.46	4000	20230713	8.75	6680	-34.88	20240313	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
85	20240416	130838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4290	-15	5	-0.35	158619755	37425	148.54	4260	4395	4170	5590	3015	4305	4238.34	4.11	-3820	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	412	-12.47	0.94	12	0.39	-344.00	4576.00	6740	20230915	-36.35	4000	20230713	7.25	6680	-35.78	20240313	4050	5.93	20240208	6740	-36.35	20230915	4000	7.25	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
86	20240416	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-105	5	-2.44	122261335	28926	114.80	4260	4305	4170	5590	3015	4305	4226.69	4.11	-4152	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	403	-12.21	0.92	12	0.30	-344.00	4576.00	6740	20230915	-37.69	4000	20230713	5.00	6680	-37.13	20240313	4050	3.70	20240208	6740	-37.69	20230915	4000	5.00	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
87	20240416	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4200	-105	5	-2.44	105970260	25044	99.40	4260	4305	4170	5590	3015	4305	4231.36	4.11	-4854	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	403	-12.21	0.92	12	0.26	-344.00	4576.00	6740	20230915	-37.69	4000	20230713	5.00	6680	-37.13	20240313	4050	3.70	20240208	6740	-37.69	20230915	4000	5.00	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
88	20240416	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4230	-75	5	-1.74	59330440	13947	55.35	4260	4305	4230	5590	3015	4305	4253.99	4.11	-3489	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	406	-12.30	0.92	12	0.15	-344.00	4576.00	6740	20230915	-37.24	4000	20230713	5.75	6680	-36.68	20240313	4050	4.44	20240208	6740	-37.24	20230915	4000	5.75	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
89	20240416	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4295	-10	5	-0.23	2336375	546	2.17	4260	4300	4255	5590	3015	4305	4279.08	4.11	-143	4541	4422	4346	4227	4151	4385	4190	48	1285	500	2840	5	1	9596854	412	-12.49	0.94	12	0.01	-344.00	4576.00	6740	20230915	-36.28	4000	20230713	7.37	6680	-35.70	20240313	4050	6.05	20240208	6740	-36.28	20230915	4000	7.37	20230713	3.03	N	197140	500	47 억	394291	N	N	N	N
90	20240415	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-175	5	-3.91	108039980	25039	214.03	4465	4465	4270	5820	3140	4480	4314.87	4.13	-2155	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	413	-12.51	0.94	12	0.26	-344.00	4576.00	6740	20230915	-36.13	4000	20230713	7.62	6680	-35.55	20240313	4050	6.30	20240208	6740	-36.13	20230915	4000	7.62	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
91	20240415	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-140	5	-3.12	95695365	22174	189.54	4465	4465	4270	5820	3140	4480	4315.66	4.13	-2151	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	417	-12.62	0.95	12	0.23	-344.00	4576.00	6740	20230915	-35.61	4000	20230713	8.50	6680	-35.03	20240313	4050	7.16	20240208	6740	-35.61	20230915	4000	8.50	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
92	20240415	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-140	5	-3.12	87730380	20329	173.77	4465	4465	4270	5820	3140	4480	4315.53	4.13	-1810	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	417	-12.62	0.95	12	0.21	-344.00	4576.00	6740	20230915	-35.61	4000	20230713	8.50	6680	-35.03	20240313	4050	7.16	20240208	6740	-35.61	20230915	4000	8.50	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
93	20240415	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-140	5	-3.12	85923890	19910	170.19	4465	4465	4270	5820	3140	4480	4315.61	4.13	-1810	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	417	-12.62	0.95	12	0.21	-344.00	4576.00	6740	20230915	-35.61	4000	20230713	8.50	6680	-35.03	20240313	4050	7.16	20240208	6740	-35.61	20230915	4000	8.50	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
94	20240415	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4305	-175	5	-3.91	78581665	18203	155.59	4465	4465	4270	5820	3140	4480	4316.96	4.13	-1281	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	413	-12.51	0.94	12	0.19	-344.00	4576.00	6740	20230915	-36.13	4000	20230713	7.62	6680	-35.55	20240313	4050	6.30	20240208	6740	-36.13	20230915	4000	7.62	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
95	20240415	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4340	-140	5	-3.12	73880365	17119	146.33	4465	4465	4270	5820	3140	4480	4315.69	4.13	-872	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	417	-12.62	0.95	12	0.18	-344.00	4576.00	6740	20230915	-35.61	4000	20230713	8.50	6680	-35.03	20240313	4050	7.16	20240208	6740	-35.61	20230915	4000	8.50	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
96	20240415	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4325	-155	5	-3.46	63530785	14716	125.79	4465	4465	4270	5820	3140	4480	4317.12	4.13	-919	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	415	-12.57	0.95	12	0.15	-344.00	4576.00	6740	20230915	-35.83	4000	20230713	8.12	6680	-35.25	20240313	4050	6.79	20240208	6740	-35.83	20230915	4000	8.12	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
97	20240415	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4330	-150	5	-3.35	12605900	2892	24.72	4465	4465	4330	5820	3140	4480	4358.89	4.13	309	4606	4542	4416	4352	4226	4575	4385	48	1340	500	2950	5	1	9596854	416	-12.59	0.95	12	0.03	-344.00	4576.00	6740	20230915	-35.76	4000	20230713	8.25	6680	-35.18	20240313	4050	6.91	20240208	6740	-35.76	20230915	4000	8.25	20230713	3.09	N	197140	500	47 억	396432	N	N	N	N
98	20240412	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	90	2	2.05	50219890	11442	27.47	4370	4480	4290	5700	3075	4390	4385.66	4.16	-2598	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	430	-13.02	0.98	12	0.12	-344.00	4576.00	6740	20230915	-33.53	4000	20230713	12.00	6680	-32.93	20240313	4050	10.62	20240208	6740	-33.53	20230915	4000	12.00	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
99	20240412	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4410	20	2	0.46	41155430	9408	22.58	4370	4480	4290	5700	3075	4390	4374.51	4.16	-2963	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	423	-12.82	0.96	12	0.10	-344.00	4576.00	6740	20230915	-34.57	4000	20230713	10.25	6680	-33.98	20240313	4050	8.89	20240208	6740	-34.57	20230915	4000	10.25	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
100	20240412	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4405	15	2	0.34	34770955	7956	19.10	4370	4480	4290	5700	3075	4390	4370.41	4.16	-3018	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	423	-12.81	0.96	12	0.08	-344.00	4576.00	6740	20230915	-34.64	4000	20230713	10.12	6680	-34.06	20240313	4050	8.77	20240208	6740	-34.64	20230915	4000	10.12	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
101	20240412	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-5	5	-0.11	29800645	6829	16.39	4370	4480	4290	5700	3075	4390	4363.84	4.16	-2314	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	421	-12.75	0.96	12	0.07	-344.00	4576.00	6740	20230915	-34.94	4000	20230713	9.62	6680	-34.36	20240313	4050	8.27	20240208	6740	-34.94	20230915	4000	9.62	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
102	20240412	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	5	2	0.11	27475495	6299	15.12	4370	4480	4290	5700	3075	4390	4361.88	4.16	-2148	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	422	-12.78	0.96	12	0.07	-344.00	4576.00	6740	20230915	-34.79	4000	20230713	9.88	6680	-34.21	20240313	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
103	20240412	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	40	2	0.91	23541585	5401	12.97	4370	4480	4290	5700	3075	4390	4358.75	4.16	-1506	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	425	-12.88	0.97	12	0.06	-344.00	4576.00	6740	20230915	-34.27	4000	20230713	10.75	6680	-33.68	20240313	4050	9.38	20240208	6740	-34.27	20230915	4000	10.75	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
104	20240412	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	85	2	1.94	16874650	3890	9.34	4370	4480	4290	5700	3075	4390	4337.96	4.16	-187	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	429	-13.01	0.98	12	0.04	-344.00	4576.00	6740	20230915	-33.61	4000	20230713	11.88	6680	-33.01	20240313	4050	10.49	20240208	6740	-33.61	20230915	4000	11.88	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
105	20240412	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-5	5	-0.11	1961295	453	1.09	4370	4385	4300	5700	3075	4390	4329.57	4.16	-148	4543	4466	4363	4286	4183	4415	4235	48	1310	500	2890	5	1	9596854	421	-12.75	0.96	12	0.00	-344.00	4576.00	6740	20230915	-34.94	4000	20230713	9.62	6680	-34.36	20240313	4050	8.27	20240208	6740	-34.94	20230915	4000	9.62	20230713	3.12	N	197140	500	47 억	399025	N	N	N	N
106	20240411	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4390	-70	5	-1.57	179717560	41521	113.19	4400	4440	4260	5790	3125	4460	4328.35	4.10	5370	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	421	-12.76	0.96	12	0.43	-344.00	4576.00	6740	20230915	-34.87	4000	20230713	9.75	6680	-34.28	20240313	4050	8.40	20240208	6740	-34.87	20230915	4000	9.75	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
107	20240411	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-65	5	-1.46	150865260	34900	95.14	4400	4440	4260	5790	3125	4460	4322.79	4.10	5370	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	422	-12.78	0.96	12	0.36	-344.00	4576.00	6740	20230915	-34.79	4000	20230713	9.88	6680	-34.21	20240313	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
108	20240411	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-20	5	-0.45	137018460	31729	86.50	4400	4440	4260	5790	3125	4460	4318.40	4.10	4832	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	426	-12.91	0.97	12	0.33	-344.00	4576.00	6740	20230915	-34.12	4000	20230713	11.00	6680	-33.53	20240313	4050	9.63	20240208	6740	-34.12	20230915	4000	11.00	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
109	20240411	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4395	-65	5	-1.46	135758415	31443	85.72	4400	4400	4260	5790	3125	4460	4317.60	4.10	5048	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	422	-12.78	0.96	12	0.33	-344.00	4576.00	6740	20230915	-34.79	4000	20230713	9.88	6680	-34.21	20240313	4050	8.52	20240208	6740	-34.79	20230915	4000	9.88	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
110	20240411	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4380	-80	5	-1.79	130076410	30145	82.18	4400	4400	4260	5790	3125	4460	4315.02	4.10	4919	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	420	-12.73	0.96	12	0.31	-344.00	4576.00	6740	20230915	-35.01	4000	20230713	9.50	6680	-34.43	20240313	4050	8.15	20240208	6740	-35.01	20230915	4000	9.50	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
111	20240411	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4350	-110	5	-2.47	122410240	28391	77.40	4400	4400	4260	5790	3125	4460	4311.59	4.10	4913	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	417	-12.65	0.95	12	0.30	-344.00	4576.00	6740	20230915	-35.46	4000	20230713	8.75	6680	-34.88	20240313	4050	7.41	20240208	6740	-35.46	20230915	4000	8.75	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
112	20240411	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4300	-160	5	-3.59	95641645	22221	60.58	4400	4400	4260	5790	3125	4460	4304.11	4.10	1641	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	413	-12.50	0.94	12	0.23	-344.00	4576.00	6740	20230915	-36.20	4000	20230713	7.50	6680	-35.63	20240313	4050	6.17	20240208	6740	-36.20	20230915	4000	7.50	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
113	20240411	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4265	-195	5	-4.37	30472215	7060	19.25	4400	4400	4260	5790	3125	4460	4316.18	4.10	472	4590	4525	4435	4370	4280	4557	4402	48	1330	500	2940	5	1	9596854	409	-12.40	0.93	12	0.07	-344.00	4576.00	6740	20230915	-36.72	4000	20230713	6.62	6680	-36.15	20240313	4050	5.31	20240208	6740	-36.72	20230915	4000	6.62	20230713	3.14	N	197140	500	47 억	393640	N	N	N	N
114	20240409	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4460	-15	5	-0.34	157253260	35640	81.40	4420	4500	4345	5810	3135	4475	4411.91	4.09	1351	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	428	-12.97	0.97	12	0.37	-344.00	4576.00	6740	20230915	-33.83	4000	20230713	11.50	6680	-33.23	20240313	4050	10.12	20240208	6740	-33.83	20230915	4000	11.50	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
115	20240409	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4385	-90	5	-2.01	150745895	34165	78.03	4420	4500	4345	5810	3135	4475	4411.92	4.09	1739	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	421	-12.75	0.96	12	0.36	-344.00	4576.00	6740	20230915	-34.94	4000	20230713	9.62	6680	-34.36	20240313	4050	8.27	20240208	6740	-34.94	20230915	4000	9.62	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
116	20240409	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	-75	5	-1.68	121517405	27489	62.78	4420	4500	4380	5810	3135	4475	4420.18	4.09	1117	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	422	-12.79	0.96	12	0.29	-344.00	4576.00	6740	20230915	-34.72	4000	20230713	10.00	6680	-34.13	20240313	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
117	20240409	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4400	-75	5	-1.68	81905945	18500	42.25	4420	4500	4400	5810	3135	4475	4426.83	4.09	994	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	422	-12.79	0.96	12	0.19	-344.00	4576.00	6740	20230915	-34.72	4000	20230713	10.00	6680	-34.13	20240313	4050	8.64	20240208	6740	-34.72	20230915	4000	10.00	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
118	20240409	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4430	-45	5	-1.01	66769615	15062	34.40	4420	4500	4400	5810	3135	4475	4432.42	4.09	1567	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	425	-12.88	0.97	12	0.16	-344.00	4576.00	6740	20230915	-34.27	4000	20230713	10.75	6680	-33.68	20240313	4050	9.38	20240208	6740	-34.27	20230915	4000	10.75	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
119	20240409	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-35	5	-0.78	52840745	11904	27.19	4420	4500	4400	5810	3135	4475	4438.29	4.09	1752	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	426	-12.91	0.97	12	0.12	-344.00	4576.00	6740	20230915	-34.12	4000	20230713	11.00	6680	-33.53	20240313	4050	9.63	20240208	6740	-34.12	20230915	4000	11.00	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
120	20240409	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-5	5	-0.11	26158845	5868	13.40	4420	4500	4420	5810	3135	4475	4457.28	4.09	1640	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	429	-12.99	0.98	12	0.06	-344.00	4576.00	6740	20230915	-33.68	4000	20230713	11.75	6680	-33.08	20240313	4050	10.37	20240208	6740	-33.68	20230915	4000	11.75	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
121	20240409	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4450	-25	5	-0.56	11656140	2628	6.00	4420	4450	4420	5810	3135	4475	4432.10	4.09	988	4675	4575	4500	4400	4325	4537	4362	48	1335	500	2950	5	1	9596854	427	-12.94	0.97	12	0.03	-344.00	4576.00	6740	20230915	-33.98	4000	20230713	11.25	6680	-33.38	20240313	4050	9.88	20240208	6740	-33.98	20230915	4000	11.25	20230713	3.16	N	197140	500	47 억	392407	N	N	N	N
122	20240408	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4475	-100	5	-2.19	192762830	43256	57.45	4575	4600	4425	5940	3205	4575	4456.33	4.08	1084	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	429	-13.01	0.98	12	0.45	-344.00	4576.00	6740	20230915	-33.61	4000	20230713	11.88	6680	-33.01	20240313	4050	10.49	20240208	6740	-33.61	20230915	4000	11.88	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
123	20240408	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4440	-135	5	-2.95	189792875	42588	56.56	4575	4600	4425	5940	3205	4575	4456.49	4.08	602	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	426	-12.91	0.97	12	0.44	-344.00	4576.00	6740	20230915	-34.12	4000	20230713	11.00	6680	-33.53	20240313	4050	9.63	20240208	6740	-34.12	20230915	4000	11.00	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
124	20240408	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4470	-105	5	-2.30	165711080	37172	49.37	4575	4600	4425	5940	3205	4575	4457.95	4.08	-1239	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	429	-12.99	0.98	12	0.39	-344.00	4576.00	6740	20230915	-33.68	4000	20230713	11.75	6680	-33.08	20240313	4050	10.37	20240208	6740	-33.68	20230915	4000	11.75	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
125	20240408	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-140	5	-3.06	143594580	32210	42.78	4575	4600	4425	5940	3205	4575	4458.07	4.08	-2053	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	426	-12.89	0.97	12	0.34	-344.00	4576.00	6740	20230915	-34.20	4000	20230713	10.88	6680	-33.61	20240313	4050	9.51	20240208	6740	-34.20	20230915	4000	10.88	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
126	20240408	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4445	-130	5	-2.84	139465200	31280	41.55	4575	4600	4425	5940	3205	4575	4458.61	4.08	-1995	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	427	-12.92	0.97	12	0.33	-344.00	4576.00	6740	20230915	-34.05	4000	20230713	11.12	6680	-33.46	20240313	4050	9.75	20240208	6740	-34.05	20230915	4000	11.12	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
127	20240408	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4435	-140	5	-3.06	125716795	28178	37.43	4575	4600	4425	5940	3205	4575	4461.52	4.08	-2739	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	426	-12.89	0.97	12	0.29	-344.00	4576.00	6740	20230915	-34.20	4000	20230713	10.88	6680	-33.61	20240313	4050	9.51	20240208	6740	-34.20	20230915	4000	10.88	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
128	20240408	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4480	-95	5	-2.08	42965215	9546	12.68	4575	4600	4455	5940	3205	4575	4500.86	4.08	-1280	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	430	-13.02	0.98	12	0.10	-344.00	4576.00	6740	20230915	-33.53	4000	20230713	12.00	6680	-32.93	20240313	4050	10.62	20240208	6740	-33.53	20230915	4000	12.00	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
129	20240408	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4565	-10	5	-0.22	4772260	1044	1.39	4575	4600	4535	5940	3205	4575	4571.13	4.08	-677	4855	4715	4645	4505	4435	4680	4470	48	1365	500	3010	5	1	9596854	438	-13.27	1.00	12	0.01	-344.00	4576.00	6740	20230915	-32.27	4000	20230713	14.12	6680	-31.66	20240313	4050	12.72	20240208	6740	-32.27	20230915	4000	14.12	20230713	3.29	N	197140	500	47 억	391323	N	N	N	N
130	20240405	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4575	-185	5	-3.89	344143195	74323	154.36	4700	4785	4575	6180	3335	4760	4630.70	4.18	-9739	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	439	-13.30	1.00	12	0.77	-344.00	4576.00	6740	20230915	-32.12	4000	20230713	14.38	6680	-31.51	20240313	4050	12.96	20240208	6740	-32.12	20230915	4000	14.38	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
131	20240405	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4595	-165	5	-3.47	290067710	62513	129.83	4700	4785	4585	6180	3335	4760	4640.12	4.18	-10141	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	441	-13.36	1.00	12	0.65	-344.00	4576.00	6740	20230915	-31.82	4000	20230713	14.88	6680	-31.21	20240313	4050	13.46	20240208	6740	-31.82	20230915	4000	14.88	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
132	20240405	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	-155	5	-3.26	283811080	61152	127.00	4700	4785	4585	6180	3335	4760	4641.08	4.18	-9901	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	442	-13.39	1.01	12	0.64	-344.00	4576.00	6740	20230915	-31.68	4000	20230713	15.12	6680	-31.06	20240313	4050	13.70	20240208	6740	-31.68	20230915	4000	15.12	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
133	20240405	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4605	-155	5	-3.26	222559735	47826	99.33	4700	4785	4590	6180	3335	4760	4653.53	4.18	-8886	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	442	-13.39	1.01	12	0.50	-344.00	4576.00	6740	20230915	-31.68	4000	20230713	15.12	6680	-31.06	20240313	4050	13.70	20240208	6740	-31.68	20230915	4000	15.12	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
134	20240405	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4630	-130	5	-2.73	176702550	37896	78.70	4700	4785	4620	6180	3335	4760	4662.83	4.18	-7303	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	444	-13.46	1.01	12	0.39	-344.00	4576.00	6740	20230915	-31.31	4000	20230713	15.75	6680	-30.69	20240313	4050	14.32	20240208	6740	-31.31	20230915	4000	15.75	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
135	20240405	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4645	-115	5	-2.42	149960705	32139	66.75	4700	4785	4620	6180	3335	4760	4666.00	4.18	-7566	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	446	-13.50	1.02	12	0.33	-344.00	4576.00	6740	20230915	-31.08	4000	20230713	16.12	6680	-30.46	20240313	4050	14.69	20240208	6740	-31.08	20230915	4000	16.12	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
136	20240405	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4675	-85	5	-1.79	46447930	9889	20.54	4700	4785	4670	6180	3335	4760	4696.93	4.18	-627	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	449	-13.59	1.02	12	0.10	-344.00	4576.00	6740	20230915	-30.64	4000	20230713	16.88	6680	-30.01	20240313	4050	15.43	20240208	6740	-30.64	20230915	4000	16.88	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
137	20240405	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	-40	5	-0.84	4416265	938	1.95	4700	4785	4700	6180	3335	4760	4708.17	4.18	315	4913	4836	4793	4716	4673	4815	4695	48	1420	500	3140	5	1	9596854	453	-13.72	1.03	12	0.01	-344.00	4576.00	6740	20230915	-29.97	4000	20230713	18.00	6680	-29.34	20240313	4050	16.54	20240208	6740	-29.97	20230915	4000	18.00	20230713	3.35	N	197140	500	47 억	401062	N	N	N	N
138	20240404	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4760	-70	5	-1.45	227573725	47780	64.92	4805	4870	4750	6270	3385	4830	4762.95	4.09	8917	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	457	-13.84	1.04	12	0.50	-344.00	4576.00	6740	20230915	-29.38	4000	20230713	19.00	6680	-28.74	20240313	4050	17.53	20240208	6740	-29.38	20230915	4000	19.00	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
139	20240404	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-50	5	-1.04	216519830	45463	61.78	4805	4870	4750	6270	3385	4830	4762.55	4.09	9271	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	459	-13.90	1.04	12	0.47	-344.00	4576.00	6740	20230915	-29.08	4000	20230713	19.50	6680	-28.44	20240313	4050	18.02	20240208	6740	-29.08	20230915	4000	19.50	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
140	20240404	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-45	5	-0.93	198702550	41730	56.70	4805	4870	4750	6270	3385	4830	4761.62	4.09	10535	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	459	-13.91	1.05	12	0.43	-344.00	4576.00	6740	20230915	-29.01	4000	20230713	19.62	6680	-28.37	20240313	4050	18.15	20240208	6740	-29.01	20230915	4000	19.62	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
141	20240404	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-40	5	-0.83	197668400	41514	56.41	4805	4870	4750	6270	3385	4830	4761.49	4.09	10535	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	460	-13.92	1.05	12	0.43	-344.00	4576.00	6740	20230915	-28.93	4000	20230713	19.75	6680	-28.29	20240313	4050	18.27	20240208	6740	-28.93	20230915	4000	19.75	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
142	20240404	120750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-35	5	-0.72	181391070	38091	51.76	4805	4870	4750	6270	3385	4830	4762.05	4.09	10647	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	460	-13.94	1.05	12	0.40	-344.00	4576.00	6740	20230915	-28.86	4000	20230713	19.88	6680	-28.22	20240313	4050	18.40	20240208	6740	-28.86	20230915	4000	19.88	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
143	20240404	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4750	-80	5	-1.66	179146505	37621	51.12	4805	4870	4750	6270	3385	4830	4761.88	4.09	11114	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	456	-13.81	1.04	12	0.39	-344.00	4576.00	6740	20230915	-29.53	4000	20230713	18.75	6680	-28.89	20240313	4050	17.28	20240208	6740	-29.53	20230915	4000	18.75	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
144	20240404	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-40	5	-0.83	46652440	9775	13.28	4805	4870	4750	6270	3385	4830	4772.63	4.09	-137	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	460	-13.92	1.05	12	0.10	-344.00	4576.00	6740	20230915	-28.93	4000	20230713	19.75	6680	-28.29	20240313	4050	18.27	20240208	6740	-28.93	20230915	4000	19.75	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
145	20240404	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4755	-75	5	-1.55	13546850	2831	3.85	4805	4870	4750	6270	3385	4830	4785.18	4.09	903	5033	4931	4808	4706	4583	4982	4757	48	1440	500	3180	5	1	9596854	456	-13.82	1.04	12	0.03	-344.00	4576.00	6740	20230915	-29.45	4000	20230713	18.88	6680	-28.82	20240313	4050	17.41	20240208	6740	-29.45	20230915	4000	18.88	20230713	3.32	N	197140	500	47 억	392145	N	N	N	N
146	20240403	160749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	45	2	0.94	351747100	73425	121.91	4720	4910	4685	6220	3350	4785	4790.56	4.04	3304	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	464	-14.04	1.06	12	0.77	-344.00	4576.00	6740	20230915	-28.34	4000	20230713	20.75	6680	-27.69	20240313	4050	19.26	20240208	6740	-28.34	20230915	4000	20.75	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
147	20240403	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	45	2	0.94	345804490	72194	119.87	4720	4910	4685	6220	3350	4785	4789.93	4.04	3425	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	464	-14.04	1.06	12	0.75	-344.00	4576.00	6740	20230915	-28.34	4000	20230713	20.75	6680	-27.69	20240313	4050	19.26	20240208	6740	-28.34	20230915	4000	20.75	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
148	20240403	140741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	15	2	0.31	329316290	68770	114.18	4720	4910	4685	6220	3350	4785	4788.66	4.04	3196	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	461	-13.95	1.05	12	0.72	-344.00	4576.00	6740	20230915	-28.78	4000	20230713	20.00	6680	-28.14	20240313	4050	18.52	20240208	6740	-28.78	20230915	4000	20.00	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
149	20240403	130742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	30	2	0.63	312658675	65306	108.43	4720	4910	4685	6220	3350	4785	4787.59	4.04	2862	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	462	-14.00	1.05	12	0.68	-344.00	4576.00	6740	20230915	-28.56	4000	20230713	20.38	6680	-27.92	20240313	4050	18.89	20240208	6740	-28.56	20230915	4000	20.38	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
150	20240403	120741	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4805	20	2	0.42	269772285	56449	93.73	4720	4910	4685	6220	3350	4785	4779.04	4.04	4437	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	461	-13.97	1.05	12	0.59	-344.00	4576.00	6740	20230915	-28.71	4000	20230713	20.12	6680	-28.07	20240313	4050	18.64	20240208	6740	-28.71	20230915	4000	20.12	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
151	20240403	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-5	5	-0.10	127751945	27151	45.08	4720	4780	4685	6220	3350	4785	4705.24	4.04	6824	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	459	-13.90	1.04	12	0.28	-344.00	4576.00	6740	20230915	-29.08	4000	20230713	19.50	6680	-28.44	20240313	4050	18.02	20240208	6740	-29.08	20230915	4000	19.50	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
152	20240403	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4695	-90	5	-1.88	110585615	23523	39.06	4720	4775	4685	6220	3350	4785	4701.17	4.04	6292	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	451	-13.65	1.03	12	0.25	-344.00	4576.00	6740	20230915	-30.34	4000	20230713	17.38	6680	-29.72	20240313	4050	15.93	20240208	6740	-30.34	20230915	4000	17.38	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
153	20240403	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4720	-65	5	-1.36	2106780	444	0.74	4720	4750	4720	6220	3350	4785	4745.00	4.04	193	4898	4841	4773	4716	4648	4807	4682	48	1435	500	3150	5	1	9596854	453	-13.72	1.03	12	0.00	-344.00	4576.00	6740	20230915	-29.97	4000	20230713	18.00	6680	-29.34	20240313	4050	16.54	20240208	6740	-29.97	20230915	4000	18.00	20230713	3.24	N	197140	500	47 억	387558	N	N	N	N
154	20240402	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4785	-45	5	-0.93	285625270	60223	42.06	4830	4830	4705	6270	3385	4830	4742.79	4.05	-2255	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	459	-13.91	1.05	12	0.63	-344.00	4576.00	6740	20230915	-29.01	4000	20230713	19.62	6680	-28.37	20240313	4050	18.15	20240208	6740	-29.01	20230915	4000	19.62	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
155	20240402	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4790	-40	5	-0.83	275014365	58006	40.51	4830	4830	4705	6270	3385	4830	4741.14	4.05	-2210	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	460	-13.92	1.05	12	0.60	-344.00	4576.00	6740	20230915	-28.93	4000	20230713	19.75	6680	-28.29	20240313	4050	18.27	20240208	6740	-28.93	20230915	4000	19.75	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
156	20240402	140744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4745	-85	5	-1.76	242220240	51151	35.72	4830	4830	4705	6270	3385	4830	4735.40	4.05	-1213	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	455	-13.79	1.04	12	0.53	-344.00	4576.00	6740	20230915	-29.60	4000	20230713	18.62	6680	-28.97	20240313	4050	17.16	20240208	6740	-29.60	20230915	4000	18.62	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
157	20240402	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-105	5	-2.17	191861815	40543	28.32	4830	4830	4705	6270	3385	4830	4732.30	4.05	-1906	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	453	-13.74	1.03	12	0.42	-344.00	4576.00	6740	20230915	-29.90	4000	20230713	18.12	6680	-29.27	20240313	4050	16.67	20240208	6740	-29.90	20230915	4000	18.12	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
158	20240402	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4730	-100	5	-2.07	164477795	34731	24.26	4830	4830	4710	6270	3385	4830	4735.76	4.05	-1617	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	454	-13.75	1.03	12	0.36	-344.00	4576.00	6740	20230915	-29.82	4000	20230713	18.25	6680	-29.19	20240313	4050	16.79	20240208	6740	-29.82	20230915	4000	18.25	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
159	20240402	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4715	-115	5	-2.38	126620895	26702	18.65	4830	4830	4710	6270	3385	4830	4742.00	4.05	-1617	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	452	-13.71	1.03	12	0.28	-344.00	4576.00	6740	20230915	-30.04	4000	20230713	17.88	6680	-29.42	20240313	4050	16.42	20240208	6740	-30.04	20230915	4000	17.88	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
160	20240402	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4725	-105	5	-2.17	83633135	17598	12.29	4830	4830	4725	6270	3385	4830	4752.42	4.05	-665	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	453	-13.74	1.03	12	0.18	-344.00	4576.00	6740	20230915	-29.90	4000	20230713	18.12	6680	-29.27	20240313	4050	16.67	20240208	6740	-29.90	20230915	4000	18.12	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
161	20240402	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4780	-50	5	-1.04	9908340	2059	1.44	4830	4830	4775	6270	3385	4830	4812.21	4.05	-1280	4983	4906	4833	4756	4683	4870	4720	48	1440	500	3180	5	1	9596854	459	-13.90	1.04	12	0.02	-344.00	4576.00	6740	20230915	-29.08	4000	20230713	19.50	6680	-28.44	20240313	4050	18.02	20240208	6740	-29.08	20230915	4000	19.50	20230713	2.91	N	197140	500	47 억	389037	N	N	N	N
162	20240401	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4830	-120	5	-2.42	686831065	142914	44.92	4910	4910	4760	6430	3465	4950	4805.85	3.98	6940	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	464	-14.04	1.06	12	1.49	-344.00	4576.00	6740	20230915	-28.34	4000	20230713	20.75	6680	-27.69	20240313	4050	19.26	20240208	6740	-28.34	20230915	4000	20.75	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
163	20240401	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4825	-125	5	-2.53	665788690	138556	43.55	4910	4910	4760	6430	3465	4950	4805.19	3.98	6961	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	463	-14.03	1.05	12	1.44	-344.00	4576.00	6740	20230915	-28.41	4000	20230713	20.62	6680	-27.77	20240313	4050	19.14	20240208	6740	-28.41	20230915	4000	20.62	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
164	20240401	140728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4820	-130	5	-2.63	646431855	134535	42.28	4910	4910	4760	6430	3465	4950	4804.93	3.98	6575	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	463	-14.01	1.05	12	1.40	-344.00	4576.00	6740	20230915	-28.49	4000	20230713	20.50	6680	-27.84	20240313	4050	19.01	20240208	6740	-28.49	20230915	4000	20.50	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
165	20240401	130726	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4800	-150	5	-3.03	477874520	99285	31.20	4910	4910	4780	6430	3465	4950	4813.16	3.98	1597	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	461	-13.95	1.05	12	1.03	-344.00	4576.00	6740	20230915	-28.78	4000	20230713	20.00	6680	-28.14	20240313	4050	18.52	20240208	6740	-28.78	20230915	4000	20.00	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
166	20240401	120732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4795	-155	5	-3.13	384234815	79725	25.06	4910	4910	4790	6430	3465	4950	4819.50	3.98	3803	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	460	-13.94	1.05	12	0.83	-344.00	4576.00	6740	20230915	-28.86	4000	20230713	19.88	6680	-28.22	20240313	4050	18.40	20240208	6740	-28.86	20230915	4000	19.88	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
167	20240401	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4810	-140	5	-2.83	338471440	70183	22.06	4910	4910	4790	6430	3465	4950	4822.70	3.98	3057	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	462	-13.98	1.05	12	0.73	-344.00	4576.00	6740	20230915	-28.64	4000	20230713	20.25	6680	-27.99	20240313	4050	18.77	20240208	6740	-28.64	20230915	4000	20.25	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
168	20240401	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4815	-135	5	-2.73	224945570	46596	14.64	4910	4910	4795	6430	3465	4950	4827.57	3.98	8660	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	462	-14.00	1.05	12	0.49	-344.00	4576.00	6740	20230915	-28.56	4000	20230713	20.38	6680	-27.92	20240313	4050	18.89	20240208	6740	-28.56	20230915	4000	20.38	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N
169	20240401	090727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4845	-105	5	-2.12	46901105	9644	3.03	4910	4910	4840	6430	3465	4950	4863.23	3.98	148	5583	5266	5083	4766	4583	5175	4675	48	1480	500	3260	5	1	9596854	465	-14.08	1.06	12	0.10	-344.00	4576.00	6740	20230915	-28.12	4000	20230713	21.12	6680	-27.47	20240313	4050	19.63	20240208	6740	-28.12	20230915	4000	21.12	20230713	2.79	N	197140	500	47 억	382002	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History