KissMeData/321820/price/prices-20240401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	161208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	480	2	3.74	2097435300	157369	168.75	13000	13690	12720	16700	9000	12850	13328.13	0.86	12050	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1782	-19.35	6.30	12	1.18	-689.00	2115.00	29850	20231221	-55.34	2515	20231020	430.02	22400	-40.49	20240102	11000	21.18	20240411	29850	-55.34	20231221	2515	430.02	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
3	20240430	151219	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13390	540	2	4.20	2011609480	150934	161.85	13000	13690	12720	16700	9000	12850	13327.74	0.86	10391	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1790	-19.43	6.33	12	1.13	-689.00	2115.00	29850	20231221	-55.14	2515	20231020	432.41	22400	-40.22	20240102	11000	21.73	20240411	29850	-55.14	20231221	2515	432.41	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
4	20240430	141226	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13460	610	2	4.75	1778794550	133523	143.18	13000	13690	12720	16700	9000	12850	13322.01	0.86	8791	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1799	-19.54	6.36	12	1.00	-689.00	2115.00	29850	20231221	-54.91	2515	20231020	435.19	22400	-39.91	20240102	11000	22.36	20240411	29850	-54.91	20231221	2515	435.19	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
5	20240430	131221	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	640	2	4.98	1589754430	119540	128.19	13000	13690	12720	16700	9000	12850	13298.93	0.86	4372	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1803	-19.58	6.38	12	0.89	-689.00	2115.00	29850	20231221	-54.81	2515	20231020	436.38	22400	-39.78	20240102	11000	22.64	20240411	29850	-54.81	20231221	2515	436.38	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
6	20240430	121218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13310	460	2	3.58	1082730810	81916	87.84	13000	13530	12720	16700	9000	12850	13217.57	0.86	-9456	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1779	-19.32	6.29	12	0.61	-689.00	2115.00	29850	20231221	-55.41	2515	20231020	429.22	22400	-40.58	20240102	11000	21.00	20240411	29850	-55.41	20231221	2515	429.22	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
7	20240430	111212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13360	510	2	3.97	877788430	66440	71.25	13000	13530	12720	16700	9000	12850	13211.75	0.86	-4075	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1786	-19.39	6.32	12	0.50	-689.00	2115.00	29850	20231221	-55.24	2515	20231020	431.21	22400	-40.36	20240102	11000	21.45	20240411	29850	-55.24	20231221	2515	431.21	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
8	20240430	101215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	500	2	3.89	648933750	49250	52.81	13000	13530	12720	16700	9000	12850	13176.32	0.86	-2755	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1784	-19.38	6.31	12	0.37	-689.00	2115.00	29850	20231221	-55.28	2515	20231020	430.82	22400	-40.40	20240102	11000	21.36	20240411	29850	-55.28	20231221	2515	430.82	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
9	20240430	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	-130	5	-1.01	97181840	7589	8.14	13000	13080	12720	16700	9000	12850	12805.62	0.86	1024	13643	13246	12673	12276	11703	13445	12475	67	3850	500	7710	10	1	13366460	1700	-18.46	6.01	12	0.06	-689.00	2115.00	29850	20231221	-57.39	2515	20231020	405.77	22400	-43.21	20240102	11000	15.64	20240411	29850	-57.39	20231221	2515	405.77	20231020	0.01	N	321820	500	66 억	114697	N	N	N	N
10	20240429	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	690	2	5.67	1183242640	92796	214.57	12160	13070	12100	15800	8520	12160	12751.00	0.67	24964	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1718	-18.65	6.08	12	0.69	-689.00	2115.00	29850	20231221	-56.95	2515	20231020	410.93	22400	-42.63	20240102	11000	16.82	20240411	29850	-56.95	20231221	2515	410.93	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
11	20240429	151214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	820	2	6.74	1114211360	87433	202.17	12160	13070	12100	15800	8520	12160	12743.60	0.67	22973	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1735	-18.84	6.14	12	0.65	-689.00	2115.00	29850	20231221	-56.52	2515	20231020	416.10	22400	-42.05	20240102	11000	18.00	20240411	29850	-56.52	20231221	2515	416.10	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
12	20240429	141128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	740	2	6.09	1010802320	79446	183.70	12160	13070	12100	15800	8520	12160	12723.14	0.67	21511	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1724	-18.72	6.10	12	0.59	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
13	20240429	131213	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	770	2	6.33	949643470	74712	172.75	12160	13070	12100	15800	8520	12160	12710.72	0.67	21254	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1728	-18.77	6.11	12	0.56	-689.00	2115.00	29850	20231221	-56.68	2515	20231020	414.12	22400	-42.28	20240102	11000	17.55	20240411	29850	-56.68	20231221	2515	414.12	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
14	20240429	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	740	2	6.09	905654560	71297	164.86	12160	13070	12100	15800	8520	12160	12702.56	0.67	20200	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1724	-18.72	6.10	12	0.53	-689.00	2115.00	29850	20231221	-56.78	2515	20231020	412.92	22400	-42.41	20240102	11000	17.27	20240411	29850	-56.78	20231221	2515	412.92	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
15	20240429	111147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	820	2	6.74	764728120	60400	139.66	12160	13070	12100	15800	8520	12160	12661.06	0.67	17522	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1735	-18.84	6.14	12	0.45	-689.00	2115.00	29850	20231221	-56.52	2515	20231020	416.10	22400	-42.05	20240102	11000	18.00	20240411	29850	-56.52	20231221	2515	416.10	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
16	20240429	101212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	590	2	4.85	354779480	28480	65.85	12160	12770	12100	15800	8520	12160	12457.14	0.67	12587	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1704	-18.51	6.03	12	0.21	-689.00	2115.00	29850	20231221	-57.29	2515	20231020	406.96	22400	-43.08	20240102	11000	15.91	20240411	29850	-57.29	20231221	2515	406.96	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
17	20240429	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12310	150	2	1.23	77646980	6361	14.71	12160	12320	12100	15800	8520	12160	12206.73	0.67	3721	12453	12306	12183	12036	11913	12245	11975	67	3640	500	7290	10	1	13366460	1645	-17.87	5.82	12	0.05	-689.00	2115.00	29850	20231221	-58.76	2515	20231020	389.46	22400	-45.04	20240102	11000	11.91	20240411	29850	-58.76	20231221	2515	389.46	20231020	0.01	N	321820	500	66 억	89795	N	N	N	N
18	20240426	161207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	-170	5	-1.38	523257420	42979	50.80	12330	12330	12060	16020	8640	12330	12174.73	0.65	2435	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1625	-17.65	5.75	12	0.32	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
19	20240426	151208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12230	-100	5	-0.81	479601190	39389	46.56	12330	12330	12060	16020	8640	12330	12176.02	0.65	1821	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1635	-17.75	5.78	12	0.29	-689.00	2115.00	29850	20231221	-59.03	2515	20231020	386.28	22400	-45.40	20240102	11000	11.18	20240411	29850	-59.03	20231221	2515	386.28	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
20	20240426	141206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12200	-130	5	-1.05	377584840	31006	36.65	12330	12330	12060	16020	8640	12330	12177.80	0.65	-774	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1631	-17.71	5.77	12	0.23	-689.00	2115.00	29850	20231221	-59.13	2515	20231020	385.09	22400	-45.54	20240102	11000	10.91	20240411	29850	-59.13	20231221	2515	385.09	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
21	20240426	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12190	-140	5	-1.14	358604200	29447	34.81	12330	12330	12060	16020	8640	12330	12177.95	0.65	-1108	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1629	-17.69	5.76	12	0.22	-689.00	2115.00	29850	20231221	-59.16	2515	20231020	384.69	22400	-45.58	20240102	11000	10.82	20240411	29850	-59.16	20231221	2515	384.69	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
22	20240426	121205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	-170	5	-1.38	285547830	23427	27.69	12330	12330	12060	16020	8640	12330	12188.83	0.65	568	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1625	-17.65	5.75	12	0.18	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
23	20240426	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12240	-90	5	-0.73	249357850	20458	24.18	12330	12330	12060	16020	8640	12330	12188.77	0.65	417	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1636	-17.76	5.79	12	0.15	-689.00	2115.00	29850	20231221	-58.99	2515	20231020	386.68	22400	-45.36	20240102	11000	11.27	20240411	29850	-58.99	20231221	2515	386.68	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
24	20240426	101204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12200	-130	5	-1.05	216788320	17785	21.02	12330	12330	12060	16020	8640	12330	12189.39	0.65	292	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1631	-17.71	5.77	12	0.13	-689.00	2115.00	29850	20231221	-59.13	2515	20231020	385.09	22400	-45.54	20240102	11000	10.91	20240411	29850	-59.13	20231221	2515	385.09	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
25	20240426	091209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12250	-80	5	-0.65	23108720	1888	2.23	12330	12330	12200	16020	8640	12330	12239.79	0.65	41	12863	12596	12323	12056	11783	12460	11920	67	3690	500	7390	10	1	13366460	1637	-17.78	5.79	12	0.01	-689.00	2115.00	29850	20231221	-58.96	2515	20231020	387.08	22400	-45.31	20240102	11000	11.36	20240411	29850	-58.96	20231221	2515	387.08	20231020	0.01	N	321820	500	66 억	86796	N	N	N	N
26	20240425	161159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12330	-170	5	-1.36	1028200820	83982	134.75	12370	12590	12050	16250	8750	12500	12243.01	0.65	-153	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1648	-17.90	5.83	12	0.63	-689.00	2115.00	29850	20231221	-58.69	2515	20231020	390.26	22400	-44.96	20240102	11000	12.09	20240411	29850	-58.69	20231221	2515	390.26	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
27	20240425	151204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12180	-320	5	-2.56	971701140	79370	127.35	12370	12590	12050	16250	8750	12500	12242.67	0.65	1158	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1628	-17.68	5.76	12	0.59	-689.00	2115.00	29850	20231221	-59.20	2515	20231020	384.29	22400	-45.62	20240102	11000	10.73	20240411	29850	-59.20	20231221	2515	384.29	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
28	20240425	141201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12400	-100	5	-0.80	840273360	68620	110.10	12370	12590	12050	16250	8750	12500	12245.31	0.65	1165	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1657	-18.00	5.86	12	0.51	-689.00	2115.00	29850	20231221	-58.46	2515	20231020	393.04	22400	-44.64	20240102	11000	12.73	20240411	29850	-58.46	20231221	2515	393.04	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
29	20240425	131201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12490	-10	5	-0.08	789525020	64517	103.52	12370	12590	12050	16250	8750	12500	12237.47	0.65	609	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1669	-18.13	5.91	12	0.48	-689.00	2115.00	29850	20231221	-58.16	2515	20231020	396.62	22400	-44.24	20240102	11000	13.55	20240411	29850	-58.16	20231221	2515	396.62	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
30	20240425	121158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12240	-260	5	-2.08	662434900	54194	86.96	12370	12590	12050	16250	8750	12500	12223.39	0.65	-4307	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1636	-17.76	5.79	12	0.41	-689.00	2115.00	29850	20231221	-58.99	2515	20231020	386.68	22400	-45.36	20240102	11000	11.27	20240411	29850	-58.99	20231221	2515	386.68	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
31	20240425	111159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12120	-380	5	-3.04	598151390	48934	78.52	12370	12590	12050	16250	8750	12500	12223.63	0.65	-5457	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1620	-17.59	5.73	12	0.37	-689.00	2115.00	29850	20231221	-59.40	2515	20231020	381.91	22400	-45.89	20240102	11000	10.18	20240411	29850	-59.40	20231221	2515	381.91	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
32	20240425	101159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12140	-360	5	-2.88	352940620	28674	46.01	12370	12590	12130	16250	8750	12500	12308.73	0.65	-691	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1623	-17.62	5.74	12	0.21	-689.00	2115.00	29850	20231221	-59.33	2515	20231020	382.70	22400	-45.80	20240102	11000	10.36	20240411	29850	-59.33	20231221	2515	382.70	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
33	20240425	091203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12410	-90	5	-0.72	58471750	4695	7.53	12370	12590	12370	16250	8750	12500	12454.04	0.65	304	12873	12686	12343	12156	11813	12780	12250	67	3750	500	7500	10	1	13366460	1659	-18.01	5.87	12	0.04	-689.00	2115.00	29850	20231221	-58.43	2515	20231020	393.44	22400	-44.60	20240102	11000	12.82	20240411	29850	-58.43	20231221	2515	393.44	20231020	0.04	N	321820	500	66 억	87100	N	N	N	N
34	20240424	161140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	340	2	2.80	754628110	61266	66.54	12030	12530	12000	15800	8520	12160	12317.21	0.68	-4262	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1671	-18.14	5.91	12	0.46	-689.00	2115.00	29850	20231221	-58.12	2515	20231020	397.02	22400	-44.20	20240102	11000	13.64	20240411	29850	-58.12	20231221	2515	397.02	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
35	20240424	151157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12510	350	2	2.88	710810870	57763	62.73	12030	12530	12000	15800	8520	12160	12305.64	0.68	-3621	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1672	-18.16	5.91	12	0.43	-689.00	2115.00	29850	20231221	-58.09	2515	20231020	397.42	22400	-44.15	20240102	11000	13.73	20240411	29850	-58.09	20231221	2515	397.42	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
36	20240424	141158	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12400	240	2	1.97	579197520	47211	51.27	12030	12480	12000	15800	8520	12160	12268.27	0.68	-1972	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1657	-18.00	5.86	12	0.35	-689.00	2115.00	29850	20231221	-58.46	2515	20231020	393.04	22400	-44.64	20240102	11000	12.73	20240411	29850	-58.46	20231221	2515	393.04	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
37	20240424	131201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	290	2	2.38	550171730	44871	48.73	12030	12480	12000	15800	8520	12160	12261.19	0.68	-2038	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1664	-18.07	5.89	12	0.34	-689.00	2115.00	29850	20231221	-58.29	2515	20231020	395.03	22400	-44.42	20240102	11000	13.18	20240411	29850	-58.29	20231221	2515	395.03	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
38	20240424	121155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12350	190	2	1.56	458011390	37459	40.68	12030	12420	12000	15800	8520	12160	12227.01	0.68	-2344	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1651	-17.92	5.84	12	0.28	-689.00	2115.00	29850	20231221	-58.63	2515	20231020	391.05	22400	-44.87	20240102	11000	12.27	20240411	29850	-58.63	20231221	2515	391.05	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
39	20240424	111153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12380	220	2	1.81	371975520	30497	33.12	12030	12400	12000	15800	8520	12160	12197.12	0.68	-514	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1655	-17.97	5.85	12	0.23	-689.00	2115.00	29850	20231221	-58.53	2515	20231020	392.25	22400	-44.73	20240102	11000	12.55	20240411	29850	-58.53	20231221	2515	392.25	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
40	20240424	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12130	-30	5	-0.25	243097100	20041	21.77	12030	12240	12000	15800	8520	12160	12129.99	0.68	2517	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1621	-17.61	5.74	12	0.15	-689.00	2115.00	29850	20231221	-59.36	2515	20231020	382.31	22400	-45.85	20240102	11000	10.27	20240411	29850	-59.36	20231221	2515	382.31	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
41	20240424	091156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12140	-20	5	-0.16	128852670	10652	11.57	12030	12230	12000	15800	8520	12160	12096.57	0.68	2623	12906	12532	12306	11932	11706	12720	12120	67	3640	500	7290	10	1	13366460	1623	-17.62	5.74	12	0.08	-689.00	2115.00	29850	20231221	-59.33	2515	20231020	382.70	22400	-45.80	20240102	11000	10.36	20240411	29850	-59.33	20231221	2515	382.70	20231020	0.01	N	321820	500	66 억	90611	N	N	N	N
42	20240423	161123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	130	2	1.08	1134380870	91762	63.66	12090	12680	12080	15630	8430	12030	12362.43	0.62	8206	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1625	-17.65	5.75	12	0.69	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
43	20240423	151151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12180	150	2	1.25	1092449080	88316	61.27	12090	12680	12080	15630	8430	12030	12369.78	0.62	9541	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1628	-17.68	5.76	12	0.66	-689.00	2115.00	29850	20231221	-59.20	2515	20231020	384.29	22400	-45.62	20240102	11000	10.73	20240411	29850	-59.20	20231221	2515	384.29	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
44	20240423	141149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12240	210	2	1.75	1024972630	82783	57.43	12090	12680	12080	15630	8430	12030	12381.44	0.62	9477	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1636	-17.76	5.79	12	0.62	-689.00	2115.00	29850	20231221	-58.99	2515	20231020	386.68	22400	-45.36	20240102	11000	11.27	20240411	29850	-58.99	20231221	2515	386.68	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
45	20240423	131148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12340	310	2	2.58	861403140	69394	48.14	12090	12680	12090	15630	8430	12030	12413.22	0.62	11036	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1649	-17.91	5.83	12	0.52	-689.00	2115.00	29850	20231221	-58.66	2515	20231020	390.66	22400	-44.91	20240102	11000	12.18	20240411	29850	-58.66	20231221	2515	390.66	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
46	20240423	121147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12360	330	2	2.74	727543560	58502	40.58	12090	12680	12090	15630	8430	12030	12436.22	0.62	7938	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1652	-17.94	5.84	12	0.44	-689.00	2115.00	29850	20231221	-58.59	2515	20231020	391.45	22400	-44.82	20240102	11000	12.36	20240411	29850	-58.59	20231221	2515	391.45	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
47	20240423	111148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12420	390	2	3.24	668580070	53743	37.28	12090	12680	12090	15630	8430	12030	12440.32	0.62	8421	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1660	-18.03	5.87	12	0.40	-689.00	2115.00	29850	20231221	-58.39	2515	20231020	393.84	22400	-44.55	20240102	11000	12.91	20240411	29850	-58.39	20231221	2515	393.84	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
48	20240423	101145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12490	460	2	3.82	565432880	45425	31.51	12090	12680	12090	15630	8430	12030	12447.61	0.62	10424	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1669	-18.13	5.91	12	0.34	-689.00	2115.00	29850	20231221	-58.16	2515	20231020	396.62	22400	-44.24	20240102	11000	13.55	20240411	29850	-58.16	20231221	2515	396.62	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
49	20240423	091149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12400	370	2	3.08	253237750	20507	14.23	12090	12680	12090	15630	8430	12030	12348.84	0.62	8455	13256	12642	12266	11652	11276	12455	11465	67	3600	500	7210	10	1	13366460	1657	-18.00	5.86	12	0.15	-689.00	2115.00	29850	20231221	-58.46	2515	20231020	393.04	22400	-44.64	20240102	11000	12.73	20240411	29850	-58.46	20231221	2515	393.04	20231020	0.01	N	321820	500	66 억	82675	N	N	N	N
50	20240422	161143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12030	-620	5	-4.90	1766338530	143504	133.28	12840	12880	11890	16440	8860	12650	12308.66	0.60	5052	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1608	-17.46	5.69	12	1.07	-689.00	2115.00	29850	20231221	-59.70	2515	20231020	378.33	22400	-46.29	20240102	11000	9.36	20240411	29850	-59.70	20231221	2515	378.33	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
51	20240422	151141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12150	-500	5	-3.95	1736360690	141012	130.97	12840	12880	11890	16440	8860	12650	12313.57	0.60	4630	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1624	-17.63	5.74	12	1.05	-689.00	2115.00	29850	20231221	-59.30	2515	20231020	383.10	22400	-45.76	20240102	11000	10.45	20240411	29850	-59.30	20231221	2515	383.10	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
52	20240422	141143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12000	-650	5	-5.14	1483391150	119863	111.33	12840	12880	11950	16440	8860	12650	12375.72	0.60	-1985	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1604	-17.42	5.67	12	0.90	-689.00	2115.00	29850	20231221	-59.80	2515	20231020	377.14	22400	-46.43	20240102	11000	9.09	20240411	29850	-59.80	20231221	2515	377.14	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
53	20240422	131139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12130	-520	5	-4.11	1291075320	103969	96.56	12840	12880	11950	16440	8860	12650	12417.89	0.60	-852	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1621	-17.61	5.74	12	0.78	-689.00	2115.00	29850	20231221	-59.36	2515	20231020	382.31	22400	-45.85	20240102	11000	10.27	20240411	29850	-59.36	20231221	2515	382.31	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
54	20240422	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	-490	5	-3.87	1133411630	90896	84.42	12840	12880	12010	16440	8860	12650	12469.32	0.60	1318	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1625	-17.65	5.75	12	0.68	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
55	20240422	111141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12400	-250	5	-1.98	790640850	62846	58.37	12840	12880	12400	16440	8860	12650	12580.61	0.60	2679	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1657	-18.00	5.86	12	0.47	-689.00	2115.00	29850	20231221	-58.46	2515	20231020	393.04	22400	-44.64	20240102	11000	12.73	20240411	29850	-58.46	20231221	2515	393.04	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
56	20240422	101141	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	120	2	0.95	547527070	43428	40.33	12840	12880	12440	16440	8860	12650	12607.70	0.60	14960	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1707	-18.53	6.04	12	0.32	-689.00	2115.00	29850	20231221	-57.22	2515	20231020	407.75	22400	-42.99	20240102	11000	16.09	20240411	29850	-57.22	20231221	2515	407.75	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
57	20240422	091142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12610	-40	5	-0.32	401467630	31938	29.66	12840	12880	12440	16440	8860	12650	12570.22	0.60	13733	13683	13166	12783	12266	11883	12975	12075	67	3790	500	7590	10	1	13366460	1686	-18.30	5.96	12	0.24	-689.00	2115.00	29850	20231221	-57.76	2515	20231020	401.39	22400	-43.71	20240102	11000	14.64	20240411	29850	-57.76	20231221	2515	401.39	20231020	0.01	N	321820	500	66 억	80357	N	N	N	N
58	20240419	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12650	-340	5	-2.62	1374008910	107483	170.51	13010	13300	12400	16880	9100	12990	12783.51	0.49	15525	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1691	-18.36	5.98	12	0.80	-689.00	2115.00	29850	20231221	-57.62	2515	20231020	402.98	22400	-43.53	20240102	11000	15.00	20240411	29850	-57.62	20231221	2515	402.98	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
59	20240419	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	-290	5	-2.23	1339542040	104760	166.19	13010	13300	12400	16880	9100	12990	12786.77	0.49	15731	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1698	-18.43	6.00	12	0.78	-689.00	2115.00	29850	20231221	-57.45	2515	20231020	404.97	22400	-43.30	20240102	11000	15.45	20240411	29850	-57.45	20231221	2515	404.97	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
60	20240419	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	-200	5	-1.54	1230502640	96146	152.53	13010	13300	12400	16880	9100	12990	12798.27	0.49	13005	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1710	-18.56	6.05	12	0.72	-689.00	2115.00	29850	20231221	-57.15	2515	20231020	408.55	22400	-42.90	20240102	11000	16.27	20240411	29850	-57.15	20231221	2515	408.55	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
61	20240419	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12790	-200	5	-1.54	1185383560	92619	146.93	13010	13300	12400	16880	9100	12990	12798.49	0.49	13104	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1710	-18.56	6.05	12	0.69	-689.00	2115.00	29850	20231221	-57.15	2515	20231020	408.55	22400	-42.90	20240102	11000	16.27	20240411	29850	-57.15	20231221	2515	408.55	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
62	20240419	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12710	-280	5	-2.16	1118758490	87378	138.62	13010	13300	12400	16880	9100	12990	12803.66	0.49	12616	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1699	-18.45	6.01	12	0.65	-689.00	2115.00	29850	20231221	-57.42	2515	20231020	405.37	22400	-43.26	20240102	11000	15.55	20240411	29850	-57.42	20231221	2515	405.37	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
63	20240419	111057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12600	-390	5	-3.00	822721830	63640	100.96	13010	13300	12510	16880	9100	12990	12927.75	0.49	4456	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1684	-18.29	5.96	12	0.48	-689.00	2115.00	29850	20231221	-57.79	2515	20231020	400.99	22400	-43.75	20240102	11000	14.55	20240411	29850	-57.79	20231221	2515	400.99	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
64	20240419	101052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	80	2	0.62	433760360	33086	52.49	13010	13300	12970	16880	9100	12990	13110.09	0.49	4265	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1747	-18.97	6.18	12	0.25	-689.00	2115.00	29850	20231221	-56.21	2515	20231020	419.68	22400	-41.65	20240102	11000	18.82	20240411	29850	-56.21	20231221	2515	419.68	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
65	20240419	091042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13100	110	2	0.85	103274030	7820	12.41	13010	13280	13010	16880	9100	12990	13206.40	0.49	-1103	13503	13246	12943	12686	12383	13375	12815	67	3890	500	7790	10	1	13366460	1751	-19.01	6.19	12	0.06	-689.00	2115.00	29850	20231221	-56.11	2515	20231020	420.87	22400	-41.52	20240102	11000	19.09	20240411	29850	-56.11	20231221	2515	420.87	20231020	0.02	N	321820	500	66 억	64974	N	N	N	N
66	20240418	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12990	270	2	2.12	815913610	62790	43.99	12750	13200	12640	16530	8910	12720	12994.40	0.50	-2380	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1736	-18.85	6.14	12	0.47	-689.00	2115.00	29850	20231221	-56.48	2515	20231020	416.50	22400	-42.01	20240102	11000	18.09	20240411	29850	-56.48	20231221	2515	416.50	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
67	20240418	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12990	270	2	2.12	780350680	60051	42.07	12750	13200	12640	16530	8910	12720	12994.85	0.50	-2191	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1736	-18.85	6.14	12	0.45	-689.00	2115.00	29850	20231221	-56.48	2515	20231020	416.50	22400	-42.01	20240102	11000	18.09	20240411	29850	-56.48	20231221	2515	416.50	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
68	20240418	141050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	370	2	2.91	632731050	48698	34.11	12750	13200	12640	16530	8910	12720	12993.02	0.50	-1191	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1750	-19.00	6.19	12	0.36	-689.00	2115.00	29850	20231221	-56.15	2515	20231020	420.48	22400	-41.56	20240102	11000	19.00	20240411	29850	-56.15	20231221	2515	420.48	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
69	20240418	131040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	370	2	2.91	578050200	44527	31.19	12750	13200	12640	16530	8910	12720	12982.09	0.50	-1174	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1750	-19.00	6.19	12	0.33	-689.00	2115.00	29850	20231221	-56.15	2515	20231020	420.48	22400	-41.56	20240102	11000	19.00	20240411	29850	-56.15	20231221	2515	420.48	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
70	20240418	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13040	320	2	2.52	484393140	37349	26.16	12750	13200	12640	16530	8910	12720	12969.45	0.50	-2725	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1743	-18.93	6.17	12	0.28	-689.00	2115.00	29850	20231221	-56.31	2515	20231020	418.49	22400	-41.79	20240102	11000	18.55	20240411	29850	-56.31	20231221	2515	418.49	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
71	20240418	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13100	380	2	2.99	395971890	30563	21.41	12750	13200	12640	16530	8910	12720	12956.02	0.50	-805	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1751	-19.01	6.19	12	0.23	-689.00	2115.00	29850	20231221	-56.11	2515	20231020	420.87	22400	-41.52	20240102	11000	19.09	20240411	29850	-56.11	20231221	2515	420.87	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
72	20240418	101043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13020	300	2	2.36	272838310	21161	14.82	12750	13200	12640	16530	8910	12720	12893.55	0.50	-3047	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1740	-18.90	6.16	12	0.16	-689.00	2115.00	29850	20231221	-56.38	2515	20231020	417.69	22400	-41.88	20240102	11000	18.36	20240411	29850	-56.38	20231221	2515	417.69	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
73	20240418	091040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12840	120	2	0.94	83597650	6568	4.60	12750	12900	12640	16530	8910	12720	12728.04	0.50	-2432	13846	13282	12836	12272	11826	13565	12555	67	3810	500	7630	10	1	13366460	1716	-18.64	6.07	12	0.05	-689.00	2115.00	29850	20231221	-56.98	2515	20231020	410.54	22400	-42.68	20240102	11000	16.73	20240411	29850	-56.98	20231221	2515	410.54	20231020	0.02	N	321820	500	66 억	67274	N	N	N	N
74	20240417	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	260	2	2.09	1843435360	141831	150.23	12450	13400	12390	16190	8730	12460	12997.43	0.51	-555	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1700	-18.46	6.01	12	1.06	-689.00	2115.00	29850	20231221	-57.39	2515	20231020	405.77	22400	-43.21	20240102	11000	15.64	20240411	29850	-57.39	20231221	2515	405.77	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
75	20240417	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12640	180	2	1.44	1769769740	136004	144.06	12450	13400	12390	16190	8730	12460	13012.63	0.51	871	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1690	-18.35	5.98	12	1.02	-689.00	2115.00	29850	20231221	-57.65	2515	20231020	402.58	22400	-43.57	20240102	11000	14.91	20240411	29850	-57.65	20231221	2515	402.58	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
76	20240417	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	410	2	3.29	1664278040	127735	135.30	12450	13400	12390	16190	8730	12460	13029.15	0.51	4367	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1720	-18.68	6.09	12	0.96	-689.00	2115.00	29850	20231221	-56.88	2515	20231020	411.73	22400	-42.54	20240102	11000	17.00	20240411	29850	-56.88	20231221	2515	411.73	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
77	20240417	131046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12860	400	2	3.21	1506110920	115328	122.16	12450	13400	12390	16190	8730	12460	13059.37	0.51	6875	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1719	-18.66	6.08	12	0.86	-689.00	2115.00	29850	20231221	-56.92	2515	20231020	411.33	22400	-42.59	20240102	11000	16.91	20240411	29850	-56.92	20231221	2515	411.33	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
78	20240417	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	630	2	5.06	1326827740	101434	107.44	12450	13400	12390	16190	8730	12460	13080.70	0.51	13948	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1750	-19.00	6.19	12	0.76	-689.00	2115.00	29850	20231221	-56.15	2515	20231020	420.48	22400	-41.56	20240102	11000	19.00	20240411	29850	-56.15	20231221	2515	420.48	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
79	20240417	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	740	2	5.94	1225910870	93750	99.30	12450	13400	12390	16190	8730	12460	13076.38	0.51	16404	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1764	-19.16	6.24	12	0.70	-689.00	2115.00	29850	20231221	-55.78	2515	20231020	424.85	22400	-41.07	20240102	11000	20.00	20240411	29850	-55.78	20231221	2515	424.85	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
80	20240417	101040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13160	700	2	5.62	929007650	71197	75.41	12450	13400	12390	16190	8730	12460	13048.41	0.51	9200	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1759	-19.10	6.22	12	0.53	-689.00	2115.00	29850	20231221	-55.91	2515	20231020	423.26	22400	-41.25	20240102	11000	19.64	20240411	29850	-55.91	20231221	2515	423.26	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
81	20240417	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12590	130	2	1.04	57646170	4608	4.88	12450	12590	12390	16190	8730	12460	12510.02	0.51	1346	13000	12730	12430	12160	11860	12865	12295	67	3730	500	7470	10	1	13366460	1683	-18.27	5.95	12	0.03	-689.00	2115.00	29850	20231221	-57.82	2515	20231020	400.60	22400	-43.79	20240102	11000	14.45	20240411	29850	-57.82	20231221	2515	400.60	20231020	0.02	N	321820	500	66 억	68662	N	N	N	N
82	20240416	161042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12460	90	2	0.73	1170957620	94324	92.35	12370	12700	12130	16080	8660	12370	12414.01	0.57	-7459	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1665	-18.08	5.89	12	0.71	-689.00	2115.00	29850	20231221	-58.26	2515	20231020	395.43	22400	-44.38	20240102	11000	13.27	20240411	29850	-58.26	20231221	2515	395.43	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
83	20240416	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12470	100	2	0.81	1096707090	88350	86.50	12370	12700	12130	16080	8660	12370	12413.21	0.57	-6338	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1667	-18.10	5.90	12	0.66	-689.00	2115.00	29850	20231221	-58.22	2515	20231020	395.83	22400	-44.33	20240102	11000	13.36	20240411	29850	-58.22	20231221	2515	395.83	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
84	20240416	141042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12310	-60	5	-0.49	990176510	79735	78.07	12370	12700	12130	16080	8660	12370	12418.34	0.57	-5215	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1645	-17.87	5.82	12	0.60	-689.00	2115.00	29850	20231221	-58.76	2515	20231020	389.46	22400	-45.04	20240102	11000	11.91	20240411	29850	-58.76	20231221	2515	389.46	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
85	20240416	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12580	210	2	1.70	834999600	67228	65.82	12370	12700	12130	16080	8660	12370	12420.41	0.57	-6037	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1682	-18.26	5.95	12	0.50	-689.00	2115.00	29850	20231221	-57.86	2515	20231020	400.20	22400	-43.84	20240102	11000	14.36	20240411	29850	-57.86	20231221	2515	400.20	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
86	20240416	121042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12500	130	2	1.05	733191630	59136	57.90	12370	12700	12130	16080	8660	12370	12398.40	0.57	-2903	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1671	-18.14	5.91	12	0.44	-689.00	2115.00	29850	20231221	-58.12	2515	20231020	397.02	22400	-44.20	20240102	11000	13.64	20240411	29850	-58.12	20231221	2515	397.02	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
87	20240416	111037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12340	-30	5	-0.24	445875790	36228	35.47	12370	12550	12130	16080	8660	12370	12307.49	0.57	-4007	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1649	-17.91	5.83	12	0.27	-689.00	2115.00	29850	20231221	-58.66	2515	20231020	390.66	22400	-44.91	20240102	11000	12.18	20240411	29850	-58.66	20231221	2515	390.66	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
88	20240416	101029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12300	-70	5	-0.57	244705850	19960	19.54	12370	12410	12130	16080	8660	12370	12259.81	0.57	-896	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1644	-17.85	5.82	12	0.15	-689.00	2115.00	29850	20231221	-58.79	2515	20231020	389.07	22400	-45.09	20240102	11000	11.82	20240411	29850	-58.79	20231221	2515	389.07	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
89	20240416	091028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12180	-190	5	-1.54	77267890	6332	6.20	12370	12370	12130	16080	8660	12370	12202.76	0.57	-5189	13036	12702	12276	11942	11516	12870	12110	67	3710	500	7420	10	1	13366460	1628	-17.68	5.76	12	0.05	-689.00	2115.00	29850	20231221	-59.20	2515	20231020	384.29	22400	-45.62	20240102	11000	10.73	20240411	29850	-59.20	20231221	2515	384.29	20231020	0.02	N	321820	500	66 억	76121	N	N	N	N
90	20240415	161027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12370	210	2	1.73	1252424930	102084	102.51	12160	12610	11850	15800	8520	12160	12268.76	0.63	-7946	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1653	-17.95	5.85	12	0.76	-689.00	2115.00	29850	20231221	-58.56	2515	20231020	391.85	22400	-44.78	20240102	11000	12.45	20240411	29850	-58.56	20231221	2515	391.85	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
91	20240415	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12330	170	2	1.40	1203435230	98125	98.54	12160	12610	11850	15800	8520	12160	12264.64	0.63	-7241	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1648	-17.90	5.83	12	0.73	-689.00	2115.00	29850	20231221	-58.69	2515	20231020	390.26	22400	-44.96	20240102	11000	12.09	20240411	29850	-58.69	20231221	2515	390.26	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
92	20240415	141025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12440	280	2	2.30	1110674540	90630	91.01	12160	12610	11850	15800	8520	12160	12255.37	0.63	-6845	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1663	-18.06	5.88	12	0.68	-689.00	2115.00	29850	20231221	-58.32	2515	20231020	394.63	22400	-44.46	20240102	11000	13.09	20240411	29850	-58.32	20231221	2515	394.63	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
93	20240415	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12400	240	2	1.97	1008788900	82419	82.76	12160	12610	11850	15800	8520	12160	12240.07	0.63	-7927	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1657	-18.00	5.86	12	0.62	-689.00	2115.00	29850	20231221	-58.46	2515	20231020	393.04	22400	-44.64	20240102	11000	12.73	20240411	29850	-58.46	20231221	2515	393.04	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
94	20240415	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	290	2	2.38	943975540	77196	77.52	12160	12610	11850	15800	8520	12160	12228.57	0.63	-7511	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1664	-18.07	5.89	12	0.58	-689.00	2115.00	29850	20231221	-58.29	2515	20231020	395.03	22400	-44.42	20240102	11000	13.18	20240411	29850	-58.29	20231221	2515	395.03	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
95	20240415	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12290	130	2	1.07	763959650	62761	63.02	12160	12530	11850	15800	8520	12160	12172.58	0.63	-8118	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1643	-17.84	5.81	12	0.47	-689.00	2115.00	29850	20231221	-58.83	2515	20231020	388.67	22400	-45.13	20240102	11000	11.73	20240411	29850	-58.83	20231221	2515	388.67	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
96	20240415	101022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12250	90	2	0.74	446410850	36574	36.73	12160	12530	11850	15800	8520	12160	12206.08	0.63	-7868	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1637	-17.78	5.79	12	0.27	-689.00	2115.00	29850	20231221	-58.96	2515	20231020	387.08	22400	-45.31	20240102	11000	11.36	20240411	29850	-58.96	20231221	2515	387.08	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
97	20240415	091031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12000	-160	5	-1.32	82956380	6926	6.96	12160	12170	11850	15800	8520	12160	11968.87	0.63	-1738	12840	12500	12050	11710	11260	12670	11880	67	3640	500	7290	10	1	13366460	1604	-17.42	5.67	12	0.05	-689.00	2115.00	29850	20231221	-59.80	2515	20231020	377.14	22400	-46.43	20240102	11000	9.09	20240411	29850	-59.80	20231221	2515	377.14	20231020	0.03	N	321820	500	66 억	84604	N	N	N	N
98	20240412	161021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	450	2	3.84	1195225030	99154	30.83	11700	12390	11600	15220	8200	11710	12054.23	0.44	24079	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1625	-17.65	5.75	12	0.74	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
99	20240412	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12080	370	2	3.16	1035286870	85860	26.70	11700	12390	11600	15220	8200	11710	12057.85	0.44	23451	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1615	-17.53	5.71	12	0.64	-689.00	2115.00	29850	20231221	-59.53	2515	20231020	380.32	22400	-46.07	20240102	11000	9.82	20240411	29850	-59.53	20231221	2515	380.32	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
100	20240412	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	450	2	3.84	884667870	73417	22.83	11700	12390	11600	15220	8200	11710	12049.90	0.44	16694	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1625	-17.65	5.75	12	0.55	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
101	20240412	131010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12120	410	2	3.50	837809830	69547	21.63	11700	12390	11600	15220	8200	11710	12046.67	0.44	15080	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1620	-17.59	5.73	12	0.52	-689.00	2115.00	29850	20231221	-59.40	2515	20231020	381.91	22400	-45.89	20240102	11000	10.18	20240411	29850	-59.40	20231221	2515	381.91	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
102	20240412	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12100	390	2	3.33	732876660	60851	18.92	11700	12390	11600	15220	8200	11710	12043.79	0.44	11227	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1617	-17.56	5.72	12	0.46	-689.00	2115.00	29850	20231221	-59.46	2515	20231020	381.11	22400	-45.98	20240102	11000	10.00	20240411	29850	-59.46	20231221	2515	381.11	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
103	20240412	111016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12160	450	2	3.84	648410590	53941	16.77	11700	12390	11600	15220	8200	11710	12020.74	0.44	12254	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1625	-17.65	5.75	12	0.40	-689.00	2115.00	29850	20231221	-59.26	2515	20231020	383.50	22400	-45.71	20240102	11000	10.55	20240411	29850	-59.26	20231221	2515	383.50	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
104	20240412	101017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12300	590	2	5.04	565641950	47162	14.67	11700	12390	11600	15220	8200	11710	11993.60	0.44	11454	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1644	-17.85	5.82	12	0.35	-689.00	2115.00	29850	20231221	-58.79	2515	20231020	389.07	22400	-45.09	20240102	11000	11.82	20240411	29850	-58.79	20231221	2515	389.07	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
105	20240412	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11660	-50	5	-0.43	98582960	8398	2.61	11700	11820	11600	15220	8200	11710	11738.86	0.44	-1833	12570	12140	11570	11140	10570	12355	11355	67	3510	500	7020	10	1	13366460	1559	-16.92	5.51	12	0.06	-689.00	2115.00	29850	20231221	-60.94	2515	20231020	363.62	22400	-47.95	20240102	11000	6.00	20240411	29850	-60.94	20231221	2515	363.62	20231020	0.03	N	321820	500	66 억	58888	N	N	N	N
106	20240411	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11710	-700	5	-5.64	3690485750	321079	149.25	11310	12000	11000	16130	8690	12410	11493.81	0.06	51468	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1565	-17.00	5.54	12	2.40	-689.00	2115.00	29850	20231221	-60.77	2515	20231020	365.61	22400	-47.72	20240102	11000	6.45	20240411	29850	-60.77	20231221	2515	365.61	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
107	20240411	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11750	-660	5	-5.32	3622317830	315264	146.55	11310	12000	11000	16130	8690	12410	11489.79	0.06	50664	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1571	-17.05	5.56	12	2.36	-689.00	2115.00	29850	20231221	-60.64	2515	20231020	367.20	22400	-47.54	20240102	11000	6.82	20240411	29850	-60.64	20231221	2515	367.20	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
108	20240411	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11770	-640	5	-5.16	3465103050	301883	140.33	11310	12000	11000	16130	8690	12410	11478.30	0.06	46685	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1573	-17.08	5.57	12	2.26	-689.00	2115.00	29850	20231221	-60.57	2515	20231020	367.99	22400	-47.46	20240102	11000	7.00	20240411	29850	-60.57	20231221	2515	367.99	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
109	20240411	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11720	-690	5	-5.56	3315492590	289158	134.42	11310	12000	11000	16130	8690	12410	11466.02	0.06	44638	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1567	-17.01	5.54	12	2.16	-689.00	2115.00	29850	20231221	-60.74	2515	20231020	366.00	22400	-47.68	20240102	11000	6.55	20240411	29850	-60.74	20231221	2515	366.00	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
110	20240411	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11790	-620	5	-5.00	3233699860	282176	131.17	11310	12000	11000	16130	8690	12410	11459.87	0.06	43353	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1576	-17.11	5.57	12	2.11	-689.00	2115.00	29850	20231221	-60.50	2515	20231020	368.79	22400	-47.37	20240102	11000	7.18	20240411	29850	-60.50	20231221	2515	368.79	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
111	20240411	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11570	-840	5	-6.77	2961931020	258909	120.35	11310	12000	11000	16130	8690	12410	11440.05	0.06	32996	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1546	-16.79	5.47	12	1.94	-689.00	2115.00	29850	20231221	-61.24	2515	20231020	360.04	22400	-48.35	20240102	11000	5.18	20240411	29850	-61.24	20231221	2515	360.04	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
112	20240411	101013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11390	-1020	5	-8.22	2489116920	217381	101.05	11310	12000	11000	16130	8690	12410	11450.48	0.06	25734	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1522	-16.53	5.39	12	1.63	-689.00	2115.00	29850	20231221	-61.84	2515	20231020	352.88	22400	-49.15	20240102	11000	3.55	20240411	29850	-61.84	20231221	2515	352.88	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
113	20240411	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	11700	-710	5	-5.72	1495604270	132112	61.41	11310	12000	11000	16130	8690	12410	11320.73	0.06	10009	13536	12972	12526	11962	11516	12750	11740	67	3720	500	7440	10	1	13366460	1564	-16.98	5.53	12	0.99	-689.00	2115.00	29850	20231221	-60.80	2515	20231020	365.21	22400	-47.77	20240102	11000	6.36	20240411	29850	-60.80	20231221	2515	365.21	20231020	0.03	N	321820	500	66 억	8594	N	N	N	N
114	20240409	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12410	-150	5	-1.19	2664685820	211878	183.32	12530	13090	12080	16320	8800	12560	12576.70	0.12	-4468	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1659	-18.01	5.87	12	1.59	-689.00	2115.00	29850	20231221	-58.43	2515	20231020	393.44	22400	-44.60	20240102	12060	2.90	20240408	29850	-58.43	20231221	2515	393.44	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
115	20240409	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12380	-180	5	-1.43	2588349810	205725	177.99	12530	13090	12080	16320	8800	12560	12581.60	0.12	-4055	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1655	-17.97	5.85	12	1.54	-689.00	2115.00	29850	20231221	-58.53	2515	20231020	392.25	22400	-44.73	20240102	12060	2.65	20240408	29850	-58.53	20231221	2515	392.25	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
116	20240409	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12250	-310	5	-2.47	2366358320	187895	162.57	12530	13090	12080	16320	8800	12560	12594.05	0.12	1464	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1637	-17.78	5.79	12	1.41	-689.00	2115.00	29850	20231221	-58.96	2515	20231020	387.08	22400	-45.31	20240102	12060	1.58	20240408	29850	-58.96	20231221	2515	387.08	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
117	20240409	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12280	-280	5	-2.23	1873251740	147415	127.54	12530	13090	12200	16320	8800	12560	12707.33	0.12	-617	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1641	-17.82	5.81	12	1.10	-689.00	2115.00	29850	20231221	-58.86	2515	20231020	388.27	22400	-45.18	20240102	12060	1.82	20240408	29850	-58.86	20231221	2515	388.27	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
118	20240409	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	320	2	2.55	1370926510	107231	92.78	12530	13090	12450	16320	8800	12560	12784.80	0.12	9706	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1722	-18.69	6.09	12	0.80	-689.00	2115.00	29850	20231221	-56.85	2515	20231020	412.13	22400	-42.50	20240102	12060	6.80	20240408	29850	-56.85	20231221	2515	412.13	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
119	20240409	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	180	2	1.43	808694000	63697	55.11	12530	12830	12450	16320	8800	12560	12695.95	0.12	9525	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1703	-18.49	6.02	12	0.48	-689.00	2115.00	29850	20231221	-57.32	2515	20231020	406.56	22400	-43.12	20240102	12060	5.64	20240408	29850	-57.32	20231221	2515	406.56	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
120	20240409	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12620	60	2	0.48	518658120	40810	35.31	12530	12830	12450	16320	8800	12560	12709.09	0.12	6156	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1687	-18.32	5.97	12	0.31	-689.00	2115.00	29850	20231221	-57.72	2515	20231020	401.79	22400	-43.66	20240102	12060	4.64	20240408	29850	-57.72	20231221	2515	401.79	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
121	20240409	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12490	-70	5	-0.56	56127090	4466	3.86	12530	12680	12450	16320	8800	12560	12567.64	0.12	310	13680	13120	12590	12030	11500	13400	12310	67	3760	500	7530	10	1	13366460	1669	-18.13	5.91	12	0.03	-689.00	2115.00	29850	20231221	-58.16	2515	20231020	396.62	22400	-44.24	20240102	12060	3.57	20240408	29850	-58.16	20231221	2515	396.62	20231020	0.03	N	321820	500	66 억	15788	N	N	N	N
122	20240408	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12560	90	2	0.72	1434661350	113893	70.08	12500	13150	12060	16210	8730	12470	12596.60	0.03	10495	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1679	-18.23	5.94	12	0.85	-689.00	2115.00	29850	20231221	-57.92	2515	20231020	399.40	22400	-43.93	20240102	12060	4.15	20240408	29850	-57.92	20231221	2515	399.40	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
123	20240408	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12580	110	2	0.88	1378133230	109379	67.30	12500	13150	12060	16210	8730	12470	12599.62	0.03	9625	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1682	-18.26	5.95	12	0.82	-689.00	2115.00	29850	20231221	-57.86	2515	20231020	400.20	22400	-43.84	20240102	12060	4.31	20240408	29850	-57.86	20231221	2515	400.20	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
124	20240408	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12700	230	2	1.84	1232829570	97908	60.24	12500	13150	12060	16210	8730	12470	12591.72	0.03	7918	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1698	-18.43	6.00	12	0.73	-689.00	2115.00	29850	20231221	-57.45	2515	20231020	404.97	22400	-43.30	20240102	12060	5.31	20240408	29850	-57.45	20231221	2515	404.97	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
125	20240408	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12480	10	2	0.08	1065312480	84731	52.13	12500	13150	12060	16210	8730	12470	12572.88	0.03	5037	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1668	-18.11	5.90	12	0.63	-689.00	2115.00	29850	20231221	-58.19	2515	20231020	396.22	22400	-44.29	20240102	12060	3.48	20240408	29850	-58.19	20231221	2515	396.22	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
126	20240408	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12450	-20	5	-0.16	948722130	75366	46.37	12500	13150	12060	16210	8730	12470	12588.20	0.03	1913	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1664	-18.07	5.89	12	0.56	-689.00	2115.00	29850	20231221	-58.29	2515	20231020	395.03	22400	-44.42	20240102	12060	3.23	20240408	29850	-58.29	20231221	2515	395.03	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
127	20240408	111004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12520	50	2	0.40	878280010	69725	42.90	12500	13150	12060	16210	8730	12470	12596.35	0.03	2539	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1673	-18.17	5.92	12	0.52	-689.00	2115.00	29850	20231221	-58.06	2515	20231020	397.81	22400	-44.11	20240102	12060	3.81	20240408	29850	-58.06	20231221	2515	397.81	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
128	20240408	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12670	200	2	1.60	739928450	58737	36.14	12500	13150	12060	16210	8730	12470	12597.32	0.03	4357	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1694	-18.39	5.99	12	0.44	-689.00	2115.00	29850	20231221	-57.55	2515	20231020	403.78	22400	-43.44	20240102	12060	5.06	20240408	29850	-57.55	20231221	2515	403.78	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
129	20240408	091002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12250	-220	5	-1.76	147958160	12056	7.42	12500	12500	12060	16210	8730	12470	12272.54	0.03	3725	13536	13002	12646	12112	11756	12825	11935	67	3740	500	7480	10	1	13366460	1637	-17.78	5.79	12	0.09	-689.00	2115.00	29850	20231221	-58.96	2515	20231020	387.08	22400	-45.31	20240102	12060	1.58	20240408	29850	-58.96	20231221	2515	387.08	20231020	0.02	N	321820	500	66 억	4182	N	N	N	N
130	20240405	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12470	-820	5	-6.17	2020805870	160707	123.92	13180	13180	12290	17270	9310	13290	12574.88	0.02	1187	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1667	-18.10	5.90	12	1.20	-689.00	2115.00	29850	20231221	-58.22	2515	20231020	395.83	22400	-44.33	20240102	12290	1.46	20240405	29850	-58.22	20231221	2515	395.83	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
131	20240405	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12400	-890	5	-6.70	1936997020	153984	118.73	13180	13180	12290	17270	9310	13290	12579.15	0.02	1511	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1657	-18.00	5.86	12	1.15	-689.00	2115.00	29850	20231221	-58.46	2515	20231020	393.04	22400	-44.64	20240102	12290	0.90	20240405	29850	-58.46	20231221	2515	393.04	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
132	20240405	140951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12390	-900	5	-6.77	1754911790	139281	107.40	13180	13180	12300	17270	9310	13290	12599.73	0.02	2032	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1656	-17.98	5.86	12	1.04	-689.00	2115.00	29850	20231221	-58.49	2515	20231020	392.64	22400	-44.69	20240102	12300	0.73	20240405	29850	-58.49	20231221	2515	392.64	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
133	20240405	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12550	-740	5	-5.57	1489298680	117945	90.95	13180	13180	12470	17270	9310	13290	12626.99	0.02	1513	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1677	-18.21	5.93	12	0.88	-689.00	2115.00	29850	20231221	-57.96	2515	20231020	399.01	22400	-43.97	20240102	12470	0.64	20240405	29850	-57.96	20231221	2515	399.01	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
134	20240405	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12590	-700	5	-5.27	1392491060	110232	85.00	13180	13180	12470	17270	9310	13290	12632.29	0.02	1784	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1683	-18.27	5.95	12	0.82	-689.00	2115.00	29850	20231221	-57.82	2515	20231020	400.60	22400	-43.79	20240102	12470	0.96	20240405	29850	-57.82	20231221	2515	400.60	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
135	20240405	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12620	-670	5	-5.04	1265874990	100171	77.24	13180	13180	12470	17270	9310	13290	12637.06	0.02	1661	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1687	-18.32	5.97	12	0.75	-689.00	2115.00	29850	20231221	-57.72	2515	20231020	401.79	22400	-43.66	20240102	12470	1.20	20240405	29850	-57.72	20231221	2515	401.79	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
136	20240405	100832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12570	-720	5	-5.42	1042402130	82482	63.60	13180	13180	12470	17270	9310	13290	12637.83	0.02	2719	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1680	-18.24	5.94	12	0.62	-689.00	2115.00	29850	20231221	-57.89	2515	20231020	399.80	22400	-43.88	20240102	12470	0.80	20240405	29850	-57.89	20231221	2515	399.80	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
137	20240405	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	-440	5	-3.31	249179970	19411	14.97	13180	13180	12500	17270	9310	13290	12836.75	0.02	2562	14150	13720	13500	13070	12850	13610	12960	67	3980	500	7970	10	1	13366460	1718	-18.65	6.08	12	0.15	-689.00	2115.00	29850	20231221	-56.95	2515	20231020	410.93	22400	-42.63	20240102	12500	2.80	20240405	29850	-56.95	20231221	2515	410.93	20231020	0.02	N	321820	500	66 억	2995	N	N	N	N
138	20240404	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13290	-640	5	-4.59	1725040480	128084	54.00	13780	13930	13280	18100	9760	13930	13468.65	0.16	-21415	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1776	-19.29	6.28	12	0.96	-689.00	2115.00	29850	20231221	-55.48	2515	20231020	428.43	22400	-40.67	20240102	13010	2.15	20240329	29850	-55.48	20231221	2515	428.43	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
139	20240404	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13420	-510	5	-3.66	1678162270	124566	52.52	13780	13930	13280	18100	9760	13930	13472.07	0.16	-21143	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1794	-19.48	6.35	12	0.93	-689.00	2115.00	29850	20231221	-55.04	2515	20231020	433.60	22400	-40.09	20240102	13010	3.15	20240329	29850	-55.04	20231221	2515	433.60	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
140	20240404	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	-600	5	-4.31	1547184110	114740	48.38	13780	13930	13280	18100	9760	13930	13484.26	0.16	-20409	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1782	-19.35	6.30	12	0.86	-689.00	2115.00	29850	20231221	-55.34	2515	20231020	430.02	22400	-40.49	20240102	13010	2.46	20240329	29850	-55.34	20231221	2515	430.02	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
141	20240404	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	-520	5	-3.73	1221368650	90332	38.09	13780	13930	13360	18100	9760	13930	13520.89	0.16	-16096	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1792	-19.46	6.34	12	0.68	-689.00	2115.00	29850	20231221	-55.08	2515	20231020	433.20	22400	-40.13	20240102	13010	3.07	20240329	29850	-55.08	20231221	2515	433.20	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
142	20240404	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13460	-470	5	-3.37	1101961020	81462	34.35	13780	13930	13360	18100	9760	13930	13527.30	0.16	-13811	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1799	-19.54	6.36	12	0.61	-689.00	2115.00	29850	20231221	-54.91	2515	20231020	435.19	22400	-39.91	20240102	13010	3.46	20240329	29850	-54.91	20231221	2515	435.19	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
143	20240404	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13470	-460	5	-3.30	961309950	71034	29.95	13780	13930	13360	18100	9760	13930	13533.10	0.16	-10283	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1800	-19.55	6.37	12	0.53	-689.00	2115.00	29850	20231221	-54.87	2515	20231020	435.59	22400	-39.87	20240102	13010	3.54	20240329	29850	-54.87	20231221	2515	435.59	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
144	20240404	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	-490	5	-3.52	734526170	54127	22.82	13780	13930	13360	18100	9760	13930	13570.42	0.16	-8536	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1796	-19.51	6.35	12	0.40	-689.00	2115.00	29850	20231221	-54.97	2515	20231020	434.39	22400	-40.00	20240102	13010	3.31	20240329	29850	-54.97	20231221	2515	434.39	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
145	20240404	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13710	-220	5	-1.58	135079360	9826	4.14	13780	13930	13630	18100	9760	13930	13747.14	0.16	-989	14810	14370	13960	13520	13110	14590	13740	67	4170	500	8350	10	1	13366460	1833	-19.90	6.48	12	0.07	-689.00	2115.00	29850	20231221	-54.07	2515	20231020	445.13	22400	-38.79	20240102	13010	5.38	20240329	29850	-54.07	20231221	2515	445.13	20231020	0.02	N	321820	500	66 억	21898	N	N	N	N
146	20240403	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13930	250	2	1.83	3309833730	235239	195.19	13560	14400	13550	17780	9580	13680	14070.32	0.05	17189	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1862	-20.22	6.59	12	1.76	-689.00	2115.00	29850	20231221	-53.33	2515	20231020	453.88	22400	-37.81	20240102	13010	7.07	20240329	29850	-53.33	20231221	2515	453.88	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
147	20240403	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	210	2	1.54	3220322440	228793	189.85	13560	14400	13550	17780	9580	13680	14075.51	0.05	17546	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1857	-20.16	6.57	12	1.71	-689.00	2115.00	29850	20231221	-53.47	2515	20231020	452.29	22400	-37.99	20240102	13010	6.76	20240329	29850	-53.47	20231221	2515	452.29	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
148	20240403	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13920	240	2	1.75	3087291230	219239	181.92	13560	14400	13550	17780	9580	13680	14082.11	0.05	17168	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1861	-20.20	6.58	12	1.64	-689.00	2115.00	29850	20231221	-53.37	2515	20231020	453.48	22400	-37.86	20240102	13010	6.99	20240329	29850	-53.37	20231221	2515	453.48	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
149	20240403	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13970	290	2	2.12	2894343210	205354	170.40	13560	14400	13550	17780	9580	13680	14094.69	0.05	19130	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1867	-20.28	6.61	12	1.54	-689.00	2115.00	29850	20231221	-53.20	2515	20231020	455.47	22400	-37.63	20240102	13010	7.38	20240329	29850	-53.20	20231221	2515	455.47	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
150	20240403	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14020	340	2	2.49	2748521920	194918	161.74	13560	14400	13550	17780	9580	13680	14101.21	0.05	18853	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1874	-20.35	6.63	12	1.46	-689.00	2115.00	29850	20231221	-53.03	2515	20231020	457.46	22400	-37.41	20240102	13010	7.76	20240329	29850	-53.03	20231221	2515	457.46	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
151	20240403	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14220	540	2	3.95	2458863090	174286	144.62	13560	14400	13550	17780	9580	13680	14108.55	0.05	24282	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1901	-20.64	6.72	12	1.30	-689.00	2115.00	29850	20231221	-52.36	2515	20231020	465.41	22400	-36.52	20240102	13010	9.30	20240329	29850	-52.36	20231221	2515	465.41	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
152	20240403	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14250	570	2	4.17	1621238900	115556	95.89	13560	14270	13550	17780	9580	13680	14030.32	0.05	17720	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1905	-20.68	6.74	12	0.86	-689.00	2115.00	29850	20231221	-52.26	2515	20231020	466.60	22400	-36.38	20240102	13010	9.53	20240329	29850	-52.26	20231221	2515	466.60	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
153	20240403	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13930	250	2	1.83	543553610	38903	32.28	13560	14210	13550	17780	9580	13680	13973.06	0.05	3289	14433	14056	13733	13356	13033	14245	13545	67	4100	500	8200	10	1	13366460	1862	-20.22	6.59	12	0.29	-689.00	2115.00	29850	20231221	-53.33	2515	20231020	453.88	22400	-37.81	20240102	13010	7.07	20240329	29850	-53.33	20231221	2515	453.88	20231020	0.02	N	321820	500	66 억	7191	N	N	N	N
154	20240402	160917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	80	2	0.59	1607742870	117604	72.90	13600	14110	13410	17680	9520	13600	13670.81	0.08	-3970	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1829	-19.85	6.47	12	0.88	-689.00	2115.00	29850	20231221	-54.17	2515	20231020	443.94	22400	-38.93	20240102	13010	5.15	20240329	29850	-54.17	20231221	2515	443.94	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
155	20240402	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13720	120	2	0.88	1555438280	113780	70.52	13600	14110	13410	17680	9520	13600	13670.58	0.08	-4229	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1834	-19.91	6.49	12	0.85	-689.00	2115.00	29850	20231221	-54.04	2515	20231020	445.53	22400	-38.75	20240102	13010	5.46	20240329	29850	-54.04	20231221	2515	445.53	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
156	20240402	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	150	2	1.10	1410211840	103189	63.96	13600	14110	13410	17680	9520	13600	13666.30	0.08	-4281	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1838	-19.96	6.50	12	0.77	-689.00	2115.00	29850	20231221	-53.94	2515	20231020	446.72	22400	-38.62	20240102	13010	5.69	20240329	29850	-53.94	20231221	2515	446.72	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
157	20240402	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13870	270	2	1.99	1230636360	90150	55.88	13600	14110	13410	17680	9520	13600	13650.99	0.08	-4320	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1854	-20.13	6.56	12	0.67	-689.00	2115.00	29850	20231221	-53.53	2515	20231020	451.49	22400	-38.08	20240102	13010	6.61	20240329	29850	-53.53	20231221	2515	451.49	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
158	20240402	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13550	-50	5	-0.37	793746380	58561	36.30	13600	13840	13410	17680	9520	13600	13554.18	0.08	-4881	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1811	-19.67	6.41	12	0.44	-689.00	2115.00	29850	20231221	-54.61	2515	20231020	438.77	22400	-39.51	20240102	13010	4.15	20240329	29850	-54.61	20231221	2515	438.77	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
159	20240402	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13510	-90	5	-0.66	700582020	51665	32.02	13600	13840	13410	17680	9520	13600	13560.09	0.08	-4930	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1806	-19.61	6.39	12	0.39	-689.00	2115.00	29850	20231221	-54.74	2515	20231020	437.18	22400	-39.69	20240102	13010	3.84	20240329	29850	-54.74	20231221	2515	437.18	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
160	20240402	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13440	-160	5	-1.18	571703480	42135	26.12	13600	13840	13410	17680	9520	13600	13568.37	0.08	-5113	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1796	-19.51	6.35	12	0.32	-689.00	2115.00	29850	20231221	-54.97	2515	20231020	434.39	22400	-40.00	20240102	13010	3.31	20240329	29850	-54.97	20231221	2515	434.39	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
161	20240402	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13560	-40	5	-0.29	181814450	13389	8.30	13600	13750	13490	17680	9520	13600	13579.39	0.08	-1245	14293	13946	13623	13276	12953	14120	13450	67	4080	500	8160	10	1	13366460	1812	-19.68	6.41	12	0.10	-689.00	2115.00	29850	20231221	-54.57	2515	20231020	439.17	22400	-39.46	20240102	13010	4.23	20240329	29850	-54.57	20231221	2515	439.17	20231020	0.02	N	321820	500	66 억	10795	N	N	N	N
162	20240401	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	-550	5	-3.89	2182156260	160282	23.05	13300	13970	13300	18390	9910	14150	13612.79	0.12	-6464	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1818	-19.74	6.43	12	1.20	-689.00	2115.00	29850	20231221	-54.44	2515	20231020	440.76	22400	-39.29	20240102	13010	4.53	20240329	29850	-54.44	20231221	2515	440.76	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
163	20240401	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13610	-540	5	-3.82	2097113050	154024	22.15	13300	13970	13300	18390	9910	14150	13613.73	0.12	-5714	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1819	-19.75	6.43	12	1.15	-689.00	2115.00	29850	20231221	-54.41	2515	20231020	441.15	22400	-39.24	20240102	13010	4.61	20240329	29850	-54.41	20231221	2515	441.15	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
164	20240401	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13640	-510	5	-3.60	1915368920	140669	20.23	13300	13970	13300	18390	9910	14150	13614.21	0.12	-4687	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1823	-19.80	6.45	12	1.05	-689.00	2115.00	29850	20231221	-54.30	2515	20231020	442.35	22400	-39.11	20240102	13010	4.84	20240329	29850	-54.30	20231221	2515	442.35	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
165	20240401	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13660	-490	5	-3.46	1716003050	126035	18.13	13300	13970	13300	18390	9910	14150	13613.13	0.12	-4552	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1826	-19.83	6.46	12	0.94	-689.00	2115.00	29850	20231221	-54.24	2515	20231020	443.14	22400	-39.02	20240102	13010	5.00	20240329	29850	-54.24	20231221	2515	443.14	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
166	20240401	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13710	-440	5	-3.11	1632300970	119903	17.24	13300	13970	13300	18390	9910	14150	13611.23	0.12	-3561	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1833	-19.90	6.48	12	0.90	-689.00	2115.00	29850	20231221	-54.07	2515	20231020	445.13	22400	-38.79	20240102	13010	5.38	20240329	29850	-54.07	20231221	2515	445.13	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
167	20240401	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13630	-520	5	-3.67	1473272650	108248	15.57	13300	13970	13300	18390	9910	14150	13607.62	0.12	193	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1822	-19.78	6.44	12	0.81	-689.00	2115.00	29850	20231221	-54.34	2515	20231020	441.95	22400	-39.15	20240102	13010	4.77	20240329	29850	-54.34	20231221	2515	441.95	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
168	20240401	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	-500	5	-3.53	1249787780	91917	13.22	13300	13970	13300	18390	9910	14150	13593.84	0.12	5300	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1825	-19.81	6.45	12	0.69	-689.00	2115.00	29850	20231221	-54.27	2515	20231020	442.74	22400	-39.06	20240102	13010	4.92	20240329	29850	-54.27	20231221	2515	442.74	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N
169	20240401	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	-460	5	-3.25	554080960	40887	5.88	13300	13970	13300	18390	9910	14150	13543.99	0.12	7102	16643	15396	14203	12956	11763	16020	13580	67	4240	500	8490	10	1	13366460	1830	-19.87	6.47	12	0.31	-689.00	2115.00	29850	20231221	-54.14	2515	20231020	444.33	22400	-38.88	20240102	13010	5.23	20240329	29850	-54.14	20231221	2515	444.33	20231020	0.02	N	321820	500	66 억	15605	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History