KissMeData/242040/price/prices-20240401.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

71 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	20240430	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-15	5	-0.67	213372530	96040	36.90	2215	2255	2215	2905	1565	2235	2221.70	0.42	-12574	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	768	-24.40	1.79	12	0.28	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2100	5.71	20240423	3515	-36.84	20230721	1884	17.83	20231031	6.85	N	242040	100	34 억	144817	N	N	36	N	N
3	20240430	151059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-15	5	-0.67	192129380	86472	33.22	2215	2255	2215	2905	1565	2235	2221.87	0.42	-11806	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	768	-24.40	1.79	12	0.25	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2100	5.71	20240423	3515	-36.84	20230721	1884	17.83	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
4	20240430	141101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-15	5	-0.67	152932055	68784	26.43	2215	2255	2215	2905	1565	2235	2223.37	0.42	-1807	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	768	-24.40	1.79	12	0.20	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2100	5.71	20240423	3515	-36.84	20230721	1884	17.83	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
5	20240430	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-20	5	-0.89	131710545	59206	22.75	2215	2255	2215	2905	1565	2235	2224.61	0.42	-2333	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	767	-24.34	1.79	12	0.17	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2100	5.48	20240423	3515	-36.98	20230721	1884	17.57	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
6	20240430	121057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-20	5	-0.89	116192260	52213	20.06	2215	2255	2215	2905	1565	2235	2225.35	0.42	-3033	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	767	-24.34	1.79	12	0.15	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2100	5.48	20240423	3515	-36.98	20230721	1884	17.57	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
7	20240430	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-5	5	-0.22	100315750	45065	17.31	2215	2255	2215	2905	1565	2235	2226.02	0.42	-1662	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	772	-24.51	1.80	12	0.13	-91.00	1238.00	3515	20230721	-36.56	1884	20231031	18.37	2915	-23.50	20240119	2100	6.19	20240423	3515	-36.56	20230721	1884	18.37	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
8	20240430	101055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-5	5	-0.22	65602565	29456	11.32	2215	2255	2215	2905	1565	2235	2227.14	0.42	2020	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	772	-24.51	1.80	12	0.09	-91.00	1238.00	3515	20230721	-36.56	1884	20231031	18.37	2915	-23.50	20240119	2100	6.19	20240423	3515	-36.56	20230721	1884	18.37	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
9	20240430	091104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-10	5	-0.45	21751615	9785	3.76	2215	2255	2215	2905	1565	2235	2222.95	0.42	1848	2311	2272	2211	2172	2111	2292	2192	35	670	100	1600	5	1	34606264	770	-24.45	1.80	12	0.03	-91.00	1238.00	3515	20230721	-36.70	1884	20231031	18.10	2915	-23.67	20240119	2100	5.95	20240423	3515	-36.70	20230721	1884	18.10	20231031	6.85	N	242040	100	34 억	144817	N	N	76	N	N
10	20240429	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	70	2	3.23	571851920	259780	207.92	2160	2250	2150	2810	1520	2165	2200.56	0.35	23581	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	773	-24.56	1.81	12	0.75	-91.00	1238.00	3515	20230721	-36.42	1884	20231031	18.63	2915	-23.33	20240119	2100	6.43	20240423	3515	-36.42	20230721	1884	18.63	20231031	6.86	N	242040	100	34 억	122181	N	N	76	N	N
11	20240429	151054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	60	2	2.77	539304125	245209	196.26	2160	2250	2150	2810	1520	2165	2199.37	0.35	22733	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	770	-24.45	1.80	12	0.71	-91.00	1238.00	3515	20230721	-36.70	1884	20231031	18.10	2915	-23.67	20240119	2100	5.95	20240423	3515	-36.70	20230721	1884	18.10	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
12	20240429	141010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	40	2	1.85	383981345	175600	140.54	2160	2240	2150	2810	1520	2165	2186.68	0.35	27856	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	763	-24.23	1.78	12	0.51	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2100	5.00	20240423	3515	-37.27	20230721	1884	17.04	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
13	20240429	131052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	50	2	2.31	311827775	142946	114.41	2160	2240	2150	2810	1520	2165	2181.44	0.35	25832	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	767	-24.34	1.79	12	0.41	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2100	5.48	20240423	3515	-36.98	20230721	1884	17.57	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
14	20240429	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-5	5	-0.23	184251510	85012	68.04	2160	2185	2150	2810	1520	2165	2167.36	0.35	31917	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.25	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
15	20240429	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	10	2	0.46	171163725	78965	63.20	2160	2185	2150	2810	1520	2165	2167.59	0.35	32021	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	753	-23.90	1.76	12	0.23	-91.00	1238.00	3515	20230721	-38.12	1884	20231031	15.45	2915	-25.39	20240119	2100	3.57	20240423	3515	-38.12	20230721	1884	15.45	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
16	20240429	101052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	10	2	0.46	132245270	60979	48.81	2160	2185	2150	2810	1520	2165	2168.70	0.35	30279	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	753	-23.90	1.76	12	0.18	-91.00	1238.00	3515	20230721	-38.12	1884	20231031	15.45	2915	-25.39	20240119	2100	3.57	20240423	3515	-38.12	20230721	1884	15.45	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
17	20240429	091052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	15	2	0.69	26814735	12361	9.89	2160	2180	2160	2810	1520	2165	2169.30	0.35	7405	2221	2192	2161	2132	2101	2177	2117	35	645	100	1550	5	1	34606264	754	-23.96	1.76	12	0.04	-91.00	1238.00	3515	20230721	-37.98	1884	20231031	15.71	2915	-25.21	20240119	2100	3.81	20240423	3515	-37.98	20230721	1884	15.71	20231031	6.86	N	242040	100	34 억	122181	N	N	180	N	N
18	20240426	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	5	2	0.23	268235365	124470	190.65	2185	2190	2130	2805	1515	2160	2155.00	0.40	-17160	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	749	-23.79	1.75	12	0.36	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	6.93	N	242040	100	34 억	139341	N	N	180	N	N
19	20240426	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-10	5	-0.46	207642425	96364	147.60	2185	2190	2130	2805	1515	2160	2154.77	0.40	-13456	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.28	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
20	20240426	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	0	3	0.00	168465695	78128	119.67	2185	2190	2130	2805	1515	2160	2156.28	0.40	-12423	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.23	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
21	20240426	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	0	3	0.00	159034800	73743	112.95	2185	2190	2130	2805	1515	2160	2156.61	0.40	-9967	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.21	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
22	20240426	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	0	3	0.00	123016025	56936	87.21	2185	2190	2140	2805	1515	2160	2160.60	0.40	-8570	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.16	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
23	20240426	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	0	3	0.00	110707255	51203	78.43	2185	2190	2140	2805	1515	2160	2162.12	0.40	-10410	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.15	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
24	20240426	101044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	0	3	0.00	62037135	28598	43.80	2185	2190	2160	2805	1515	2160	2169.28	0.40	-1549	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.08	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
25	20240426	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	5	2	0.23	15066335	6941	10.63	2185	2185	2160	2805	1515	2160	2170.63	0.40	-1749	2186	2172	2156	2142	2126	2180	2150	35	645	100	1550	5	1	34606264	749	-23.79	1.75	12	0.02	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	6.93	N	242040	100	34 억	139341	N	N	13	N	N
26	20240425	161040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-5	5	-0.23	140516145	65272	26.93	2155	2170	2140	2810	1520	2165	2152.78	0.40	1270	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.19	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	7.02	N	242040	100	34 억	138071	N	N	13	N	N
27	20240425	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	0	3	0.00	117737185	54722	22.58	2155	2170	2140	2810	1520	2165	2151.55	0.40	-835	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	749	-23.79	1.75	12	0.16	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
28	20240425	141042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-5	5	-0.23	98481040	45788	18.89	2155	2170	2140	2810	1520	2165	2150.80	0.40	-1116	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.13	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
29	20240425	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	92258640	42902	17.70	2155	2170	2140	2810	1520	2165	2150.45	0.40	-1116	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.12	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
30	20240425	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	61536065	28575	11.79	2155	2170	2145	2810	1520	2165	2153.49	0.40	-1054	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.08	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
31	20240425	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	44237545	20521	8.47	2155	2170	2150	2810	1520	2165	2155.72	0.40	-1997	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.06	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
32	20240425	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-10	5	-0.46	21087740	9764	4.03	2155	2170	2150	2810	1520	2165	2159.74	0.40	761	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	746	-23.68	1.74	12	0.03	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
33	20240425	091045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-15	5	-0.69	6389505	2968	1.22	2155	2165	2150	2810	1520	2165	2152.80	0.40	137	2251	2207	2156	2112	2061	2230	2135	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.01	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	7.02	N	242040	100	34 억	138071	N	N	215	N	N
34	20240424	161023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	65	2	3.10	524605010	242206	114.32	2120	2200	2105	2730	1470	2100	2165.95	0.27	45291	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	749	-23.79	1.75	12	0.70	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	7.07	N	242040	100	34 억	92773	N	N	147	N	N
35	20240424	151039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	65	2	3.10	491342370	226823	107.06	2120	2200	2105	2730	1470	2100	2166.19	0.27	43745	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	749	-23.79	1.75	12	0.66	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
36	20240424	141039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	60	2	2.86	420871675	194403	91.76	2120	2200	2105	2730	1470	2100	2164.94	0.27	36814	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	747	-23.74	1.74	12	0.56	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
37	20240424	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	55	2	2.62	403109130	186196	87.88	2120	2200	2105	2730	1470	2100	2164.97	0.27	34492	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	746	-23.68	1.74	12	0.54	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
38	20240424	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	65	2	3.10	381952730	176423	83.27	2120	2200	2105	2730	1470	2100	2164.98	0.27	30372	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	749	-23.79	1.75	12	0.51	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
39	20240424	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	40	2	1.90	321266295	148436	70.06	2120	2200	2105	2730	1470	2100	2164.34	0.27	14917	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	741	-23.52	1.73	12	0.43	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2100	1.90	20240423	3515	-39.12	20230721	1884	13.59	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
40	20240424	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	60	2	2.86	288952665	133406	62.97	2120	2200	2105	2730	1470	2100	2165.96	0.27	13479	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	747	-23.74	1.74	12	0.39	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
41	20240424	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	15	2	0.71	11448480	5406	2.55	2120	2125	2105	2730	1470	2100	2117.74	0.27	1856	2180	2140	2120	2080	2060	2130	2070	35	630	100	1510	5	1	34606264	732	-23.24	1.71	12	0.02	-91.00	1238.00	3515	20230721	-39.83	1884	20231031	12.26	2915	-27.44	20240119	2100	0.71	20240423	3515	-39.83	20230721	1884	12.26	20231031	7.07	N	242040	100	34 억	92773	N	N	19	N	N
42	20240423	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-35	5	-1.64	441218440	208136	212.25	2130	2160	2100	2775	1495	2135	2119.89	0.28	-4106	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	727	-23.08	1.70	12	0.60	-91.00	1238.00	3515	20230721	-40.26	1884	20231031	11.46	2915	-27.96	20240119	2100	0.00	20240423	3515	-40.26	20230721	1884	11.46	20231031	7.14	N	242040	100	34 억	96879	N	N	19	N	N
43	20240423	151033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-25	5	-1.17	394207665	185789	189.46	2130	2160	2105	2775	1495	2135	2121.80	0.28	-3087	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	730	-23.19	1.70	12	0.54	-91.00	1238.00	3515	20230721	-39.97	1884	20231031	12.00	2915	-27.62	20240119	2105	0.24	20240423	3515	-39.97	20230721	1884	12.00	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
44	20240423	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-20	5	-0.94	336139250	158230	161.35	2130	2160	2110	2775	1495	2135	2124.37	0.28	-3971	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	732	-23.24	1.71	12	0.46	-91.00	1238.00	3515	20230721	-39.83	1884	20231031	12.26	2915	-27.44	20240119	2110	0.24	20240423	3515	-39.83	20230721	1884	12.26	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
45	20240423	131030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-5	5	-0.23	294665910	138587	141.32	2130	2160	2110	2775	1495	2135	2126.22	0.28	-5641	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	737	-23.41	1.72	12	0.40	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2110	0.95	20240423	3515	-39.40	20230721	1884	13.06	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
46	20240423	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-10	5	-0.47	223822060	105143	107.22	2130	2160	2120	2775	1495	2135	2128.74	0.28	-1287	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	735	-23.35	1.72	12	0.30	-91.00	1238.00	3515	20230721	-39.54	1884	20231031	12.79	2915	-27.10	20240119	2120	0.24	20240423	3515	-39.54	20230721	1884	12.79	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
47	20240423	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-15	5	-0.70	218277905	102534	104.56	2130	2160	2120	2775	1495	2135	2128.83	0.28	-1514	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	734	-23.30	1.71	12	0.30	-91.00	1238.00	3515	20230721	-39.69	1884	20231031	12.53	2915	-27.27	20240119	2120	0.00	20240423	3515	-39.69	20230721	1884	12.53	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
48	20240423	101029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-15	5	-0.70	166028995	77924	79.46	2130	2160	2120	2775	1495	2135	2130.65	0.28	3988	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	734	-23.30	1.71	12	0.23	-91.00	1238.00	3515	20230721	-39.69	1884	20231031	12.53	2915	-27.27	20240119	2120	0.00	20240423	3515	-39.69	20230721	1884	12.53	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
49	20240423	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	5	2	0.23	101129970	47381	48.32	2130	2160	2125	2775	1495	2135	2134.40	0.28	7398	2175	2155	2140	2120	2105	2147	2112	35	640	100	1530	5	1	34606264	741	-23.52	1.73	12	0.14	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2120	0.94	20240419	3515	-39.12	20230721	1884	13.59	20231031	7.14	N	242040	100	34 억	96879	N	N	99	N	N
50	20240422	161027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-5	5	-0.23	193484590	90620	50.70	2145	2160	2125	2780	1500	2140	2135.12	0.31	-8797	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	739	-23.46	1.72	12	0.26	-91.00	1238.00	3515	20230721	-39.26	1884	20231031	13.32	2915	-26.76	20240119	2120	0.71	20240419	3515	-39.26	20230721	1884	13.32	20231031	7.13	N	242040	100	34 억	105621	N	N	16	N	N
51	20240422	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-10	5	-0.47	175849110	82336	46.06	2145	2160	2125	2780	1500	2140	2135.75	0.31	-8435	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	737	-23.41	1.72	12	0.24	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2120	0.47	20240419	3515	-39.40	20230721	1884	13.06	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
52	20240422	141026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-10	5	-0.47	130021490	60816	34.02	2145	2160	2125	2780	1500	2140	2137.95	0.31	-8445	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	737	-23.41	1.72	12	0.18	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2120	0.47	20240419	3515	-39.40	20230721	1884	13.06	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
53	20240422	131023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	0	3	0.00	109085340	50991	28.53	2145	2160	2125	2780	1500	2140	2139.31	0.31	-8443	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	741	-23.52	1.73	12	0.15	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2120	0.94	20240419	3515	-39.12	20230721	1884	13.59	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
54	20240422	121022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-5	5	-0.23	98641495	46081	25.78	2145	2160	2130	2780	1500	2140	2140.61	0.31	-8443	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	739	-23.46	1.72	12	0.13	-91.00	1238.00	3515	20230721	-39.26	1884	20231031	13.32	2915	-26.76	20240119	2120	0.71	20240419	3515	-39.26	20230721	1884	13.32	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
55	20240422	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-5	5	-0.23	81914495	38233	21.39	2145	2160	2130	2780	1500	2140	2142.51	0.31	-8216	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	739	-23.46	1.72	12	0.11	-91.00	1238.00	3515	20230721	-39.26	1884	20231031	13.32	2915	-26.76	20240119	2120	0.71	20240419	3515	-39.26	20230721	1884	13.32	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
56	20240422	101024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	5	2	0.23	54912680	25595	14.32	2145	2160	2135	2780	1500	2140	2145.45	0.31	-2583	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	742	-23.57	1.73	12	0.07	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2120	1.18	20240419	3515	-38.98	20230721	1884	13.85	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
57	20240422	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	5	2	0.23	13356140	6240	3.49	2145	2150	2135	2780	1500	2140	2140.41	0.31	1615	2253	2196	2158	2101	2063	2177	2082	35	640	100	1540	5	1	34606264	742	-23.57	1.73	12	0.02	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2120	1.18	20240419	3515	-38.98	20230721	1884	13.85	20231031	7.13	N	242040	100	34 억	105621	N	N	125	N	N
58	20240419	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-80	5	-3.60	380384590	176881	119.64	2215	2215	2120	2885	1555	2220	2150.52	0.33	-8591	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	741	-23.52	1.73	12	0.51	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2120	0.94	20240419	3515	-39.12	20230721	1884	13.59	20231031	7.11	N	242040	100	34 억	114256	N	N	125	N	N
59	20240419	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-75	5	-3.38	340331290	158166	106.98	2215	2215	2120	2885	1555	2220	2151.73	0.33	-6838	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	742	-23.57	1.73	12	0.46	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2120	1.18	20240419	3515	-38.98	20230721	1884	13.85	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
60	20240419	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-75	5	-3.38	317018245	147298	99.63	2215	2215	2120	2885	1555	2220	2152.22	0.33	-6226	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	742	-23.57	1.73	12	0.43	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2120	1.18	20240419	3515	-38.98	20230721	1884	13.85	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
61	20240419	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-75	5	-3.38	281747785	130862	88.52	2215	2215	2120	2885	1555	2220	2153.01	0.33	-10643	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	742	-23.57	1.73	12	0.38	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2120	1.18	20240419	3515	-38.98	20230721	1884	13.85	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
62	20240419	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-70	5	-3.15	233451930	108209	73.19	2215	2215	2120	2885	1555	2220	2157.42	0.33	-11797	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	744	-23.63	1.74	12	0.31	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2120	1.42	20240419	3515	-38.83	20230721	1884	14.12	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
63	20240419	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-70	5	-3.15	147408180	67911	45.94	2215	2215	2140	2885	1555	2220	2170.61	0.33	-11928	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	744	-23.63	1.74	12	0.20	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2140	0.47	20240419	3515	-38.83	20230721	1884	14.12	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
64	20240419	100941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-25	5	-1.13	45468805	20804	14.07	2215	2215	2170	2885	1555	2220	2185.58	0.33	1721	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	760	-24.12	1.77	12	0.06	-91.00	1238.00	3515	20230721	-37.55	1884	20231031	16.51	2915	-24.70	20240119	2140	2.57	20240416	3515	-37.55	20230721	1884	16.51	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
65	20240419	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-30	5	-1.35	12136945	5537	3.75	2215	2215	2190	2885	1555	2220	2191.97	0.33	2285	2270	2245	2195	2170	2120	2257	2182	35	665	100	1590	5	1	34606264	758	-24.07	1.77	12	0.02	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2140	2.34	20240416	3515	-37.70	20230721	1884	16.24	20231031	7.11	N	242040	100	34 억	114256	N	N	40	N	N
66	20240418	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	40	2	1.83	308377610	140519	71.69	2145	2220	2145	2830	1530	2180	2194.56	0.28	17726	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	768	-24.40	1.79	12	0.41	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2140	3.74	20240416	3515	-36.84	20230721	1884	17.83	20231031	7.18	N	242040	100	34 억	96530	N	N	40	N	N
67	20240418	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	10	2	0.46	264302710	120563	61.51	2145	2220	2145	2830	1530	2180	2192.24	0.28	17139	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	758	-24.07	1.77	12	0.35	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2140	2.34	20240416	3515	-37.70	20230721	1884	16.24	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
68	20240418	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	5	2	0.23	224297320	102282	52.18	2145	2220	2145	2830	1530	2180	2192.93	0.28	6811	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	756	-24.01	1.76	12	0.30	-91.00	1238.00	3515	20230721	-37.84	1884	20231031	15.98	2915	-25.04	20240119	2140	2.10	20240416	3515	-37.84	20230721	1884	15.98	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
69	20240418	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	10	2	0.46	184218615	83994	42.85	2145	2220	2145	2830	1530	2180	2193.24	0.28	6036	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	758	-24.07	1.77	12	0.24	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2140	2.34	20240416	3515	-37.70	20230721	1884	16.24	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
70	20240418	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	15	2	0.69	154553585	70452	35.94	2145	2220	2145	2830	1530	2180	2193.74	0.28	6036	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	760	-24.12	1.77	12	0.20	-91.00	1238.00	3515	20230721	-37.55	1884	20231031	16.51	2915	-24.70	20240119	2140	2.57	20240416	3515	-37.55	20230721	1884	16.51	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
71	20240418	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	10	2	0.46	142756560	65086	33.21	2145	2220	2145	2830	1530	2180	2193.35	0.28	6082	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	758	-24.07	1.77	12	0.19	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2140	2.34	20240416	3515	-37.70	20230721	1884	16.24	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
72	20240418	100934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	25	2	1.15	75130350	34333	17.52	2145	2220	2145	2830	1530	2180	2188.28	0.28	3715	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	763	-24.23	1.78	12	0.10	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2140	3.04	20240416	3515	-37.27	20230721	1884	17.04	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
73	20240418	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-15	5	-0.69	20436660	9508	4.85	2145	2165	2145	2830	1530	2180	2149.42	0.28	4507	2236	2207	2181	2152	2126	2195	2140	35	650	100	1560	5	1	34606264	749	-23.79	1.75	12	0.03	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2140	1.17	20240416	3515	-38.41	20230721	1884	14.92	20231031	7.18	N	242040	100	34 억	96530	N	N	204	N	N
74	20240417	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-25	5	-1.13	414822520	190632	75.56	2195	2210	2155	2865	1545	2205	2175.99	0.25	9460	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	754	-23.96	1.76	12	0.55	-91.00	1238.00	3515	20230721	-37.98	1884	20231031	15.71	2915	-25.21	20240119	2140	1.87	20240416	3515	-37.98	20230721	1884	15.71	20231031	7.19	N	242040	100	34 억	86315	N	N	204	N	N
75	20240417	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-45	5	-2.04	366617305	168493	66.78	2195	2210	2155	2865	1545	2205	2175.85	0.25	10518	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	747	-23.74	1.74	12	0.49	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2140	0.93	20240416	3515	-38.55	20230721	1884	14.65	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
76	20240417	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-40	5	-1.81	318881675	146516	58.07	2195	2210	2155	2865	1545	2205	2176.42	0.25	11973	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	749	-23.79	1.75	12	0.42	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2140	1.17	20240416	3515	-38.41	20230721	1884	14.92	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
77	20240417	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-30	5	-1.36	259954520	119428	47.34	2195	2210	2155	2865	1545	2205	2176.65	0.25	10487	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	753	-23.90	1.76	12	0.35	-91.00	1238.00	3515	20230721	-38.12	1884	20231031	15.45	2915	-25.39	20240119	2140	1.64	20240416	3515	-38.12	20230721	1884	15.45	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
78	20240417	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	0	3	0.00	233497515	107359	42.55	2195	2210	2155	2865	1545	2205	2174.91	0.25	11427	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	763	-24.23	1.78	12	0.31	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2140	3.04	20240416	3515	-37.27	20230721	1884	17.04	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
79	20240417	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-35	5	-1.59	145280175	66928	26.53	2195	2195	2155	2865	1545	2205	2170.67	0.25	6971	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	751	-23.85	1.75	12	0.19	-91.00	1238.00	3515	20230721	-38.26	1884	20231031	15.18	2915	-25.56	20240119	2140	1.40	20240416	3515	-38.26	20230721	1884	15.18	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
80	20240417	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-40	5	-1.81	116329850	53564	21.23	2195	2195	2155	2865	1545	2205	2171.76	0.25	3951	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	749	-23.79	1.75	12	0.15	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2140	1.17	20240416	3515	-38.41	20230721	1884	14.92	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
81	20240417	090927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-30	5	-1.36	29517745	13553	5.37	2195	2195	2170	2865	1545	2205	2177.86	0.25	2983	2261	2232	2186	2157	2111	2242	2167	35	660	100	1580	5	1	34606264	753	-23.90	1.76	12	0.04	-91.00	1238.00	3515	20230721	-38.12	1884	20231031	15.45	2915	-25.39	20240119	2140	1.64	20240416	3515	-38.12	20230721	1884	15.45	20231031	7.19	N	242040	100	34 억	86315	N	N	214	N	N
82	20240416	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	0	3	0.00	543553275	250865	98.99	2205	2215	2140	2865	1545	2205	2166.47	0.23	6676	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	763	-24.23	1.78	12	0.72	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2140	3.04	20240416	3515	-37.27	20230721	1884	17.04	20231031	7.16	N	242040	100	34 억	79582	N	N	214	N	N
83	20240416	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-60	5	-2.72	497417815	229857	90.70	2205	2215	2140	2865	1545	2205	2164.03	0.23	7931	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	742	-23.57	1.73	12	0.66	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2140	0.23	20240416	3515	-38.98	20230721	1884	13.85	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
84	20240416	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-55	5	-2.49	424510615	195929	77.31	2205	2215	2140	2865	1545	2205	2166.65	0.23	2305	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	744	-23.63	1.74	12	0.57	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2140	0.47	20240416	3515	-38.83	20230721	1884	14.12	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
85	20240416	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-40	5	-1.81	358134700	165242	65.20	2205	2215	2140	2865	1545	2205	2167.33	0.23	7233	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	749	-23.79	1.75	12	0.48	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2140	1.17	20240416	3515	-38.41	20230721	1884	14.92	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
86	20240416	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-40	5	-1.81	307346240	141699	55.91	2205	2215	2140	2865	1545	2205	2169.00	0.23	7322	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	749	-23.79	1.75	12	0.41	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2140	1.17	20240416	3515	-38.41	20230721	1884	14.92	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
87	20240416	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-35	5	-1.59	276821920	127552	50.33	2205	2215	2140	2865	1545	2205	2170.26	0.23	6728	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	751	-23.85	1.75	12	0.37	-91.00	1238.00	3515	20230721	-38.26	1884	20231031	15.18	2915	-25.56	20240119	2140	1.40	20240416	3515	-38.26	20230721	1884	15.18	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
88	20240416	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-20	5	-0.91	148533655	68035	26.85	2205	2215	2165	2865	1545	2205	2183.19	0.23	446	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	756	-24.01	1.76	12	0.20	-91.00	1238.00	3515	20230721	-37.84	1884	20231031	15.98	2915	-25.04	20240119	2165	0.92	20240416	3515	-37.84	20230721	1884	15.98	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
89	20240416	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-15	5	-0.68	42417470	19243	7.59	2205	2215	2185	2865	1545	2205	2204.31	0.23	-3885	2278	2241	2208	2171	2138	2225	2155	35	660	100	1580	5	1	34606264	758	-24.07	1.77	12	0.06	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2175	0.69	20240415	3515	-37.70	20230721	1884	16.24	20231031	7.16	N	242040	100	34 억	79582	N	N	354	N	N
90	20240415	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-65	5	-2.86	554597645	252577	85.51	2215	2245	2175	2950	1590	2270	2195.67	0.31	-28717	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	763	-24.23	1.78	12	0.73	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2175	1.38	20240415	3515	-37.27	20230721	1884	17.04	20231031	7.11	N	242040	100	34 억	108310	N	N	354	N	N
91	20240415	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-80	5	-3.52	511475155	232987	78.88	2215	2245	2175	2950	1590	2270	2195.29	0.31	-25433	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	758	-24.07	1.77	12	0.67	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2175	0.69	20240415	3515	-37.70	20230721	1884	16.24	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
92	20240415	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-80	5	-3.52	471792640	214846	72.74	2215	2245	2175	2950	1590	2270	2195.96	0.31	-24115	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	758	-24.07	1.77	12	0.62	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2175	0.69	20240415	3515	-37.70	20230721	1884	16.24	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
93	20240415	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-80	5	-3.52	422872780	192403	65.14	2215	2245	2175	2950	1590	2270	2197.85	0.31	-22376	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	758	-24.07	1.77	12	0.56	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2175	0.69	20240415	3515	-37.70	20230721	1884	16.24	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
94	20240415	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-90	5	-3.96	384211575	174677	59.14	2215	2245	2180	2950	1590	2270	2199.55	0.31	-23515	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	754	-23.96	1.76	12	0.50	-91.00	1238.00	3515	20230721	-37.98	1884	20231031	15.71	2915	-25.21	20240119	2180	0.00	20240415	3515	-37.98	20230721	1884	15.71	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
95	20240415	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-65	5	-2.86	294330225	133672	45.26	2215	2245	2185	2950	1590	2270	2201.88	0.31	-28613	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	763	-24.23	1.78	12	0.39	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2185	0.92	20240415	3515	-37.27	20230721	1884	17.04	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
96	20240415	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-75	5	-3.30	214793970	97460	33.00	2215	2245	2195	2950	1590	2270	2203.92	0.31	-27215	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	760	-24.12	1.77	12	0.28	-91.00	1238.00	3515	20230721	-37.55	1884	20231031	16.51	2915	-24.70	20240119	2185	0.46	20240207	3515	-37.55	20230721	1884	16.51	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
97	20240415	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-55	5	-2.42	47596095	21552	7.30	2215	2245	2200	2950	1590	2270	2208.43	0.31	-8468	2330	2300	2255	2225	2180	2315	2240	35	680	100	1630	5	1	34606264	767	-24.34	1.79	12	0.06	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2185	1.37	20240207	3515	-36.98	20230721	1884	17.57	20231031	7.11	N	242040	100	34 억	108310	N	N	1061	N	N
98	20240412	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	45	2	2.02	660302735	294303	111.34	2235	2285	2210	2890	1560	2225	2243.77	0.29	7485	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	786	-24.95	1.83	12	0.85	-91.00	1238.00	3515	20230721	-35.42	1884	20231031	20.49	2915	-22.13	20240119	2185	3.89	20240207	3515	-35.42	20230721	1884	20.49	20231031	7.11	N	242040	100	34 억	100822	N	N	1061	N	N
99	20240412	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	40	2	1.80	590245645	263312	99.61	2235	2285	2210	2890	1560	2225	2241.79	0.29	10334	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	784	-24.89	1.83	12	0.76	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2185	3.66	20240207	3515	-35.56	20230721	1884	20.22	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
100	20240412	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	35	2	1.57	423954705	189830	71.81	2235	2270	2210	2890	1560	2225	2233.45	0.29	-8177	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	782	-24.84	1.83	12	0.55	-91.00	1238.00	3515	20230721	-35.70	1884	20231031	19.96	2915	-22.47	20240119	2185	3.43	20240207	3515	-35.70	20230721	1884	19.96	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
101	20240412	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	0	3	0.00	320691440	143716	54.37	2235	2265	2210	2890	1560	2225	2231.54	0.29	-10365	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	770	-24.45	1.80	12	0.42	-91.00	1238.00	3515	20230721	-36.70	1884	20231031	18.10	2915	-23.67	20240119	2185	1.83	20240207	3515	-36.70	20230721	1884	18.10	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
102	20240412	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	10	2	0.45	224152290	100250	37.93	2235	2265	2220	2890	1560	2225	2236.22	0.29	-11685	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	773	-24.56	1.81	12	0.29	-91.00	1238.00	3515	20230721	-36.42	1884	20231031	18.63	2915	-23.33	20240119	2185	2.29	20240207	3515	-36.42	20230721	1884	18.63	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
103	20240412	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	5	2	0.22	180887710	80862	30.59	2235	2265	2220	2890	1560	2225	2237.39	0.29	-10203	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	772	-24.51	1.80	12	0.23	-91.00	1238.00	3515	20230721	-36.56	1884	20231031	18.37	2915	-23.50	20240119	2185	2.06	20240207	3515	-36.56	20230721	1884	18.37	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
104	20240412	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	20	2	0.90	135297930	60455	22.87	2235	2265	2220	2890	1560	2225	2238.58	0.29	-8639	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	777	-24.67	1.81	12	0.17	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2185	2.75	20240207	3515	-36.13	20230721	1884	19.16	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
105	20240412	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	20	2	0.90	29989795	13410	5.07	2235	2255	2235	2890	1560	2225	2239.11	0.29	-108	2321	2272	2231	2182	2141	2297	2207	35	665	100	1600	5	1	34606264	777	-24.67	1.81	12	0.04	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2185	2.75	20240207	3515	-36.13	20230721	1884	19.16	20231031	7.11	N	242040	100	34 억	100822	N	N	168	N	N
106	20240411	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-30	5	-1.33	581789535	262235	152.06	2215	2280	2190	2930	1580	2255	2218.57	0.25	11920	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	770	-24.45	1.80	12	0.76	-91.00	1238.00	3515	20230721	-36.70	1884	20231031	18.10	2915	-23.67	20240119	2185	1.83	20240207	3515	-36.70	20230721	1884	18.10	20231031	7.16	N	242040	100	34 억	86017	N	N	168	N	N
107	20240411	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-30	5	-1.33	542831280	244669	141.87	2215	2280	2190	2930	1580	2255	2218.64	0.25	13649	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	770	-24.45	1.80	12	0.71	-91.00	1238.00	3515	20230721	-36.70	1884	20231031	18.10	2915	-23.67	20240119	2185	1.83	20240207	3515	-36.70	20230721	1884	18.10	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
108	20240411	140908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-20	5	-0.89	464202970	209234	121.33	2215	2280	2190	2930	1580	2255	2218.58	0.25	2281	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	773	-24.56	1.81	12	0.60	-91.00	1238.00	3515	20230721	-36.42	1884	20231031	18.63	2915	-23.33	20240119	2185	2.29	20240207	3515	-36.42	20230721	1884	18.63	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
109	20240411	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-35	5	-1.55	436231255	196634	114.02	2215	2280	2190	2930	1580	2255	2218.49	0.25	682	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	768	-24.40	1.79	12	0.57	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2185	1.60	20240207	3515	-36.84	20230721	1884	17.83	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
110	20240411	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-25	5	-1.11	378962730	170739	99.00	2215	2280	2190	2930	1580	2255	2219.54	0.25	-2545	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	772	-24.51	1.80	12	0.49	-91.00	1238.00	3515	20230721	-36.56	1884	20231031	18.37	2915	-23.50	20240119	2185	2.06	20240207	3515	-36.56	20230721	1884	18.37	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
111	20240411	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-20	5	-0.89	354272710	159655	92.58	2215	2280	2190	2930	1580	2255	2218.99	0.25	-6739	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	773	-24.56	1.81	12	0.46	-91.00	1238.00	3515	20230721	-36.42	1884	20231031	18.63	2915	-23.33	20240119	2185	2.29	20240207	3515	-36.42	20230721	1884	18.63	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
112	20240411	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	-30	5	-1.33	198861560	90119	52.26	2215	2230	2190	2930	1580	2255	2206.66	0.25	-4311	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	770	-24.45	1.80	12	0.26	-91.00	1238.00	3515	20230721	-36.70	1884	20231031	18.10	2915	-23.67	20240119	2185	1.83	20240207	3515	-36.70	20230721	1884	18.10	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
113	20240411	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-55	5	-2.44	74537980	33715	19.55	2215	2230	2195	2930	1580	2255	2210.83	0.25	-1237	2335	2295	2265	2225	2195	2280	2210	35	675	100	1620	5	1	34606264	761	-24.18	1.78	12	0.10	-91.00	1238.00	3515	20230721	-37.41	1884	20231031	16.77	2915	-24.53	20240119	2185	0.69	20240207	3515	-37.41	20230721	1884	16.77	20231031	7.16	N	242040	100	34 억	86017	N	N	137	N	N
114	20240409	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-10	5	-0.44	381801250	169281	103.33	2260	2305	2235	2940	1590	2265	2255.43	0.25	-1960	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	780	-24.78	1.82	12	0.49	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2185	3.20	20240207	3515	-35.85	20230721	1884	19.69	20231031	7.13	N	242040	100	34 억	87977	N	N	137	N	N
115	20240409	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-10	5	-0.44	353592535	156762	95.68	2260	2305	2235	2940	1590	2265	2255.60	0.25	-978	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	780	-24.78	1.82	12	0.45	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2185	3.20	20240207	3515	-35.85	20230721	1884	19.69	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
116	20240409	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	0	3	0.00	228076130	100904	61.59	2260	2305	2235	2940	1590	2265	2260.33	0.25	-3241	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	784	-24.89	1.83	12	0.29	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2185	3.66	20240207	3515	-35.56	20230721	1884	20.22	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
117	20240409	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	0	3	0.00	199137650	88113	53.78	2260	2305	2235	2940	1590	2265	2260.03	0.25	2856	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	784	-24.89	1.83	12	0.25	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2185	3.66	20240207	3515	-35.56	20230721	1884	20.22	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
118	20240409	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-10	5	-0.44	174889350	77365	47.22	2260	2305	2235	2940	1590	2265	2260.57	0.25	1676	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	780	-24.78	1.82	12	0.22	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2185	3.20	20240207	3515	-35.85	20230721	1884	19.69	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
119	20240409	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-5	5	-0.22	148878120	65808	40.17	2260	2305	2235	2940	1590	2265	2262.31	0.25	1676	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	782	-24.84	1.83	12	0.19	-91.00	1238.00	3515	20230721	-35.70	1884	20231031	19.96	2915	-22.47	20240119	2185	3.43	20240207	3515	-35.70	20230721	1884	19.96	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
120	20240409	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	10	2	0.44	83464320	36821	22.47	2260	2305	2235	2940	1590	2265	2266.76	0.25	2345	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	787	-25.00	1.84	12	0.11	-91.00	1238.00	3515	20230721	-35.28	1884	20231031	20.75	2915	-21.96	20240119	2185	4.12	20240207	3515	-35.28	20230721	1884	20.75	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
121	20240409	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-25	5	-1.10	24233760	10783	6.58	2260	2265	2235	2940	1590	2265	2247.40	0.25	3222	2371	2317	2291	2237	2211	2305	2225	35	675	100	1630	5	1	34606264	775	-24.62	1.81	12	0.03	-91.00	1238.00	3515	20230721	-36.27	1884	20231031	18.90	2915	-23.16	20240119	2185	2.52	20240207	3515	-36.27	20230721	1884	18.90	20231031	7.13	N	242040	100	34 억	87977	N	N	183	N	N
122	20240408	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-75	5	-3.21	367864295	161133	60.87	2325	2345	2265	3040	1640	2340	2283.06	0.31	-17762	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	784	-24.89	1.83	12	0.47	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2185	3.66	20240207	3515	-35.56	20230721	1884	20.22	20231031	7.15	N	242040	100	34 억	105739	N	N	183	N	N
123	20240408	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-60	5	-2.56	324821220	142153	53.70	2325	2345	2270	3040	1640	2340	2285.01	0.31	-16723	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	789	-25.05	1.84	12	0.41	-91.00	1238.00	3515	20230721	-35.14	1884	20231031	21.02	2915	-21.78	20240119	2185	4.35	20240207	3515	-35.14	20230721	1884	21.02	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
124	20240408	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-55	5	-2.35	276991670	121140	45.76	2325	2345	2270	3040	1640	2340	2286.54	0.31	-16723	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	791	-25.11	1.85	12	0.35	-91.00	1238.00	3515	20230721	-34.99	1884	20231031	21.28	2915	-21.61	20240119	2185	4.58	20240207	3515	-34.99	20230721	1884	21.28	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
125	20240408	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-65	5	-2.78	248259195	108532	41.00	2325	2345	2270	3040	1640	2340	2287.43	0.31	-14636	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	787	-25.00	1.84	12	0.31	-91.00	1238.00	3515	20230721	-35.28	1884	20231031	20.75	2915	-21.96	20240119	2185	4.12	20240207	3515	-35.28	20230721	1884	20.75	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
126	20240408	120857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-55	5	-2.35	216149100	94456	35.68	2325	2345	2270	3040	1640	2340	2288.36	0.31	-12870	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	791	-25.11	1.85	12	0.27	-91.00	1238.00	3515	20230721	-34.99	1884	20231031	21.28	2915	-21.61	20240119	2185	4.58	20240207	3515	-34.99	20230721	1884	21.28	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
127	20240408	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-50	5	-2.14	207676600	90741	34.28	2325	2345	2270	3040	1640	2340	2288.67	0.31	-12849	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	792	-25.16	1.85	12	0.26	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
128	20240408	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-45	5	-1.92	133917630	58396	22.06	2325	2345	2280	3040	1640	2340	2293.27	0.31	-2036	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	794	-25.22	1.85	12	0.17	-91.00	1238.00	3515	20230721	-34.71	1884	20231031	21.82	2915	-21.27	20240119	2185	5.03	20240207	3515	-34.71	20230721	1884	21.82	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
129	20240408	090857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-50	5	-2.14	64981370	28254	10.67	2325	2345	2280	3040	1640	2340	2299.90	0.31	-1870	2426	2382	2306	2262	2186	2405	2285	35	700	100	1680	5	1	34606264	792	-25.16	1.85	12	0.08	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.15	N	242040	100	34 억	105739	N	N	543	N	N
130	20240405	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	60	2	2.63	601648155	262000	143.52	2255	2350	2230	2960	1600	2280	2296.21	0.25	18336	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	810	-25.71	1.89	12	0.76	-91.00	1238.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.31	N	242040	100	34 억	87403	N	N	543	N	N
131	20240405	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	45	2	1.97	529759510	231216	126.66	2255	2350	2230	2960	1600	2280	2291.19	0.25	22110	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	805	-25.55	1.88	12	0.67	-91.00	1238.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3515	-33.85	20230721	1884	23.41	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
132	20240405	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	10	2	0.44	355248455	156042	85.48	2255	2315	2230	2960	1600	2280	2276.62	0.25	12373	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	792	-25.16	1.85	12	0.45	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
133	20240405	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	0	3	0.00	344008790	151120	82.78	2255	2315	2230	2960	1600	2280	2276.39	0.25	12311	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	789	-25.05	1.84	12	0.44	-91.00	1238.00	3515	20230721	-35.14	1884	20231031	21.02	2915	-21.78	20240119	2185	4.35	20240207	3515	-35.14	20230721	1884	21.02	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
134	20240405	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	5	2	0.22	275481615	121163	66.37	2255	2315	2230	2960	1600	2280	2273.64	0.25	5114	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	791	-25.11	1.85	12	0.35	-91.00	1238.00	3515	20230721	-34.99	1884	20231031	21.28	2915	-21.61	20240119	2185	4.58	20240207	3515	-34.99	20230721	1884	21.28	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
135	20240405	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	0	3	0.00	263786925	116039	63.56	2255	2315	2230	2960	1600	2280	2273.26	0.25	4665	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	789	-25.05	1.84	12	0.34	-91.00	1238.00	3515	20230721	-35.14	1884	20231031	21.02	2915	-21.78	20240119	2185	4.35	20240207	3515	-35.14	20230721	1884	21.02	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
136	20240405	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	15	2	0.66	180968550	79780	43.70	2255	2315	2230	2960	1600	2280	2268.34	0.25	4916	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	794	-25.22	1.85	12	0.23	-91.00	1238.00	3515	20230721	-34.71	1884	20231031	21.82	2915	-21.27	20240119	2185	5.03	20240207	3515	-34.71	20230721	1884	21.82	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
137	20240405	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-20	5	-0.88	65397255	29105	15.94	2255	2275	2230	2960	1600	2280	2246.94	0.25	7278	2333	2306	2293	2266	2253	2300	2260	35	680	100	1640	5	1	34606264	782	-24.84	1.83	12	0.08	-91.00	1238.00	3515	20230721	-35.70	1884	20231031	19.96	2915	-22.47	20240119	2185	3.43	20240207	3515	-35.70	20230721	1884	19.96	20231031	7.31	N	242040	100	34 억	87403	N	N	655	N	N
138	20240404	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-10	5	-0.44	415506315	181241	53.05	2290	2320	2280	2975	1605	2290	2292.61	0.25	410	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	789	-25.05	1.84	12	0.52	-91.00	1238.00	3515	20230721	-35.14	1884	20231031	21.02	2915	-21.78	20240119	2185	4.35	20240207	3515	-35.14	20230721	1884	21.02	20231031	7.37	N	242040	100	34 억	85888	N	N	650	N	N
139	20240404	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-5	5	-0.22	356656645	155439	45.50	2290	2320	2280	2975	1605	2290	2294.51	0.25	420	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	791	-25.11	1.85	12	0.45	-91.00	1238.00	3515	20230721	-34.99	1884	20231031	21.28	2915	-21.61	20240119	2185	4.58	20240207	3515	-34.99	20230721	1884	21.28	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
140	20240404	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	0	3	0.00	310200895	135134	39.55	2290	2320	2280	2975	1605	2290	2295.51	0.25	1791	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	792	-25.16	1.85	12	0.39	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
141	20240404	130828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	5	2	0.22	199630330	86811	25.41	2290	2320	2290	2975	1605	2290	2299.60	0.25	-5032	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	794	-25.22	1.85	12	0.25	-91.00	1238.00	3515	20230721	-34.71	1884	20231031	21.82	2915	-21.27	20240119	2185	5.03	20240207	3515	-34.71	20230721	1884	21.82	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
142	20240404	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	10	2	0.44	175187600	76156	22.29	2290	2320	2290	2975	1605	2290	2300.38	0.25	-5029	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	796	-25.27	1.86	12	0.22	-91.00	1238.00	3515	20230721	-34.57	1884	20231031	22.08	2915	-21.10	20240119	2185	5.26	20240207	3515	-34.57	20230721	1884	22.08	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
143	20240404	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	15	2	0.66	148618800	64597	18.91	2290	2320	2290	2975	1605	2290	2300.71	0.25	-1618	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	798	-25.33	1.86	12	0.19	-91.00	1238.00	3515	20230721	-34.42	1884	20231031	22.35	2915	-20.93	20240119	2185	5.49	20240207	3515	-34.42	20230721	1884	22.35	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
144	20240404	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	0	3	0.00	93067860	40477	11.85	2290	2320	2290	2975	1605	2290	2299.28	0.25	2255	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	792	-25.16	1.85	12	0.12	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
145	20240404	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	15	2	0.66	34604570	15055	4.41	2290	2320	2290	2975	1605	2290	2298.54	0.25	254	2373	2331	2303	2261	2233	2317	2247	35	685	100	1640	5	1	34606264	798	-25.33	1.86	12	0.04	-91.00	1238.00	3515	20230721	-34.42	1884	20231031	22.35	2915	-20.93	20240119	2185	5.49	20240207	3515	-34.42	20230721	1884	22.35	20231031	7.37	N	242040	100	34 억	85888	N	N	386	N	N
146	20240403	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-40	5	-1.72	766554675	333615	128.19	2345	2345	2275	3025	1635	2330	2297.77	0.29	-13188	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	792	-25.16	1.85	12	0.96	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.36	N	242040	100	34 억	98956	N	N	386	N	N
147	20240403	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-40	5	-1.72	702589910	305664	117.45	2345	2345	2275	3025	1635	2330	2298.52	0.29	-12746	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	792	-25.16	1.85	12	0.88	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
148	20240403	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-30	5	-1.29	600526725	261164	100.35	2345	2345	2275	3025	1635	2330	2299.37	0.29	-12746	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	796	-25.27	1.86	12	0.75	-91.00	1238.00	3515	20230721	-34.57	1884	20231031	22.08	2915	-21.10	20240119	2185	5.26	20240207	3515	-34.57	20230721	1884	22.08	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
149	20240403	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-30	5	-1.29	560847505	243892	93.71	2345	2345	2275	3025	1635	2330	2299.51	0.29	-12746	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	796	-25.27	1.86	12	0.70	-91.00	1238.00	3515	20230721	-34.57	1884	20231031	22.08	2915	-21.10	20240119	2185	5.26	20240207	3515	-34.57	20230721	1884	22.08	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
150	20240403	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-35	5	-1.50	546410380	237591	91.29	2345	2345	2275	3025	1635	2330	2299.73	0.29	-12942	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	794	-25.22	1.85	12	0.69	-91.00	1238.00	3515	20230721	-34.71	1884	20231031	21.82	2915	-21.27	20240119	2185	5.03	20240207	3515	-34.71	20230721	1884	21.82	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
151	20240403	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-30	5	-1.29	505530180	219791	84.45	2345	2345	2275	3025	1635	2330	2299.98	0.29	-12942	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	796	-25.27	1.86	12	0.64	-91.00	1238.00	3515	20230721	-34.57	1884	20231031	22.08	2915	-21.10	20240119	2185	5.26	20240207	3515	-34.57	20230721	1884	22.08	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
152	20240403	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-20	5	-0.86	379108125	164788	63.32	2345	2345	2275	3025	1635	2330	2300.49	0.29	-12929	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	799	-25.38	1.87	12	0.48	-91.00	1238.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
153	20240403	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-40	5	-1.72	101677790	44088	16.94	2345	2345	2290	3025	1635	2330	2305.97	0.29	-11475	2373	2351	2333	2311	2293	2342	2302	35	695	100	1670	5	1	34606264	792	-25.16	1.85	12	0.13	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.36	N	242040	100	34 억	98956	N	N	1264	N	N
154	20240402	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-30	5	-1.27	602299245	258424	85.99	2355	2355	2315	3065	1655	2360	2330.67	0.39	-34652	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	806	-25.60	1.88	12	0.75	-91.00	1238.00	3515	20230721	-33.71	1884	20231031	23.67	2915	-20.07	20240119	2185	6.64	20240207	3515	-33.71	20230721	1884	23.67	20231031	7.30	N	242040	100	34 억	133713	N	N	1264	N	N
155	20240402	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-30	5	-1.27	546072785	234260	77.95	2355	2355	2315	3065	1655	2360	2331.05	0.39	-35351	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	806	-25.60	1.88	12	0.68	-91.00	1238.00	3515	20230721	-33.71	1884	20231031	23.67	2915	-20.07	20240119	2185	6.64	20240207	3515	-33.71	20230721	1884	23.67	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
156	20240402	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-25	5	-1.06	442739820	189822	63.16	2355	2355	2320	3065	1655	2360	2332.39	0.39	-30792	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	808	-25.66	1.89	12	0.55	-91.00	1238.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
157	20240402	130816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-20	5	-0.85	396677280	170091	56.60	2355	2355	2320	3065	1655	2360	2332.14	0.39	-25839	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	810	-25.71	1.89	12	0.49	-91.00	1238.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
158	20240402	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-15	5	-0.64	366646580	157214	52.31	2355	2355	2320	3065	1655	2360	2332.15	0.39	-21013	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	812	-25.77	1.89	12	0.45	-91.00	1238.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
159	20240402	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-35	5	-1.48	307792065	131920	43.90	2355	2355	2325	3065	1655	2360	2333.17	0.39	-20184	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	805	-25.55	1.88	12	0.38	-91.00	1238.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3515	-33.85	20230721	1884	23.41	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
160	20240402	100818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-25	5	-1.06	188008300	80495	26.78	2355	2355	2325	3065	1655	2360	2335.65	0.39	-19789	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	808	-25.66	1.89	12	0.23	-91.00	1238.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
161	20240402	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-15	5	-0.64	24443220	10410	3.46	2355	2355	2335	3065	1655	2360	2348.03	0.39	-4750	2480	2420	2380	2320	2280	2450	2350	35	705	100	1690	5	1	34606264	812	-25.77	1.89	12	0.03	-91.00	1238.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.30	N	242040	100	34 억	133713	N	N	1130	N	N
162	20240401	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	10	2	0.43	706409110	298460	65.88	2350	2440	2340	3055	1645	2350	2366.92	0.41	-8565	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	817	-25.93	1.91	12	0.86	-91.00	1238.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.28	N	242040	100	34 억	142273	N	N	1130	N	N
163	20240401	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	10	2	0.43	624806200	263816	58.24	2350	2440	2340	3055	1645	2350	2368.38	0.41	-11523	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	817	-25.93	1.91	12	0.76	-91.00	1238.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N
164	20240401	140812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	5	2	0.21	532012635	224483	49.55	2350	2440	2340	3055	1645	2350	2369.99	0.41	-10104	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	815	-25.88	1.90	12	0.65	-91.00	1238.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N
165	20240401	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	10	2	0.43	474618685	200060	44.16	2350	2440	2340	3055	1645	2350	2372.44	0.41	-10709	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	817	-25.93	1.91	12	0.58	-91.00	1238.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N
166	20240401	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	15	2	0.64	419735975	176761	39.02	2350	2440	2340	3055	1645	2350	2374.67	0.41	-10709	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	818	-25.99	1.91	12	0.51	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N
167	20240401	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	15	2	0.64	388321125	163462	36.08	2350	2440	2340	3055	1645	2350	2375.69	0.41	-10709	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	818	-25.99	1.91	12	0.47	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N
168	20240401	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	15	2	0.64	317080670	133327	29.43	2350	2440	2340	3055	1645	2350	2378.33	0.41	-11911	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	818	-25.99	1.91	12	0.39	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N
169	20240401	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	20	2	0.85	206339945	86509	19.10	2350	2440	2340	3055	1645	2350	2385.41	0.41	-24046	2423	2386	2348	2311	2273	2367	2292	35	705	100	1690	5	1	34606264	820	-26.04	1.91	12	0.25	-91.00	1238.00	3515	20230721	-32.57	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.28	N	242040	100	34 억	142273	N	N	817	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History