KissMeData/214270/price/prices-20240301.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

67 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-25	5	-1.02	456215760	186793	48.92	2475	2480	2420	3190	1720	2455	2442.48	22136	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	808	-3.39	1.07	12	0.56	-717.00	2272.00	4435	20230522	-45.21	1796	20231020	35.30	3775	-35.63	20240202	2360	2.97	20240118	4435	-45.21	20230522	1796	35.30	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
3	20240329	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-25	5	-1.02	341798770	139812	36.62	2475	2480	2420	3190	1720	2455	2444.70	-9979	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	808	-3.39	1.07	12	0.42	-717.00	2272.00	4435	20230522	-45.21	1796	20231020	35.30	3775	-35.63	20240202	2360	2.97	20240118	4435	-45.21	20230522	1796	35.30	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
4	20240329	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-5	5	-0.20	253807625	103605	27.13	2475	2480	2430	3190	1720	2455	2449.76	-13500	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	815	-3.42	1.08	12	0.31	-717.00	2272.00	4435	20230522	-44.76	1796	20231020	36.41	3775	-35.10	20240202	2360	3.81	20240118	4435	-44.76	20230522	1796	36.41	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
5	20240329	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	0	3	0.00	232214230	94755	24.82	2475	2480	2430	3190	1720	2455	2450.68	-11860	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	816	-3.42	1.08	12	0.28	-717.00	2272.00	4435	20230522	-44.64	1796	20231020	36.69	3775	-34.97	20240202	2360	4.03	20240118	4435	-44.64	20230522	1796	36.69	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
6	20240329	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	0	3	0.00	182717405	74526	19.52	2475	2480	2430	3190	1720	2455	2451.73	-6826	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	816	-3.42	1.08	12	0.22	-717.00	2272.00	4435	20230522	-44.64	1796	20231020	36.69	3775	-34.97	20240202	2360	4.03	20240118	4435	-44.64	20230522	1796	36.69	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
7	20240329	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	10	2	0.41	150793750	61520	16.11	2475	2480	2430	3190	1720	2455	2451.13	-6185	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	820	-3.44	1.08	12	0.19	-717.00	2272.00	4435	20230522	-44.42	1796	20231020	37.25	3775	-34.70	20240202	2360	4.45	20240118	4435	-44.42	20230522	1796	37.25	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
8	20240329	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	15	2	0.61	131463245	53665	14.05	2475	2480	2430	3190	1720	2455	2449.70	-4864	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	821	-3.44	1.09	12	0.16	-717.00	2272.00	4435	20230522	-44.31	1796	20231020	37.53	3775	-34.57	20240202	2360	4.66	20240118	4435	-44.31	20230522	1796	37.53	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
9	20240329	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	5	2	0.20	49981955	20316	5.32	2475	2480	2450	3190	1720	2455	2460.23	-14443	2608	2531	2493	2416	2378	2512	2397	166	735	500	1520	5	1	33250463	818	-3.43	1.08	12	0.06	-717.00	2272.00	4435	20230522	-44.53	1796	20231020	36.97	3775	-34.83	20240202	2360	4.24	20240118	4435	-44.53	20230522	1796	36.97	20231020	5.05	N	214270	500	166 억	N	N	0	N	N
10	20240328	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-95	5	-3.73	952340850	380993	202.48	2550	2570	2455	3315	1785	2550	2499.64	-55086	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	816	-3.42	1.08	12	1.15	-717.00	2272.00	4435	20230522	-44.64	1796	20231020	36.69	3775	-34.97	20240202	2360	4.03	20240118	4435	-44.64	20230522	1796	36.69	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
11	20240328	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-75	5	-2.94	842377210	336373	178.77	2550	2570	2470	3315	1785	2550	2504.29	-49254	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	823	-3.45	1.09	12	1.01	-717.00	2272.00	4435	20230522	-44.19	1796	20231020	37.81	3775	-34.44	20240202	2360	4.87	20240118	4435	-44.19	20230522	1796	37.81	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
12	20240328	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	-40	5	-1.57	560296355	222663	118.34	2550	2570	2490	3315	1785	2550	2516.34	-35485	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	835	-3.50	1.10	12	0.67	-717.00	2272.00	4435	20230522	-43.40	1796	20231020	39.76	3775	-33.51	20240202	2360	6.36	20240118	4435	-43.40	20230522	1796	39.76	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
13	20240328	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-30	5	-1.18	395479430	156802	83.33	2550	2570	2500	3315	1785	2550	2522.16	-30550	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	838	-3.51	1.11	12	0.47	-717.00	2272.00	4435	20230522	-43.18	1796	20231020	40.31	3775	-33.25	20240202	2360	6.78	20240118	4435	-43.18	20230522	1796	40.31	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
14	20240328	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-30	5	-1.18	225232170	88911	47.25	2550	2570	2510	3315	1785	2550	2533.23	-12462	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	838	-3.51	1.11	12	0.27	-717.00	2272.00	4435	20230522	-43.18	1796	20231020	40.31	3775	-33.25	20240202	2360	6.78	20240118	4435	-43.18	20230522	1796	40.31	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
15	20240328	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-30	5	-1.18	183574345	72374	38.46	2550	2570	2515	3315	1785	2550	2536.47	-5840	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	838	-3.51	1.11	12	0.22	-717.00	2272.00	4435	20230522	-43.18	1796	20231020	40.31	3775	-33.25	20240202	2360	6.78	20240118	4435	-43.18	20230522	1796	40.31	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
16	20240328	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	0	3	0.00	92061605	36174	19.23	2550	2570	2535	3315	1785	2550	2544.97	1482	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	848	-3.56	1.12	12	0.11	-717.00	2272.00	4435	20230522	-42.50	1796	20231020	41.98	3775	-32.45	20240202	2360	8.05	20240118	4435	-42.50	20230522	1796	41.98	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
17	20240328	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	0	3	0.00	23143345	9093	4.83	2550	2570	2540	3315	1785	2550	2545.18	2685	2610	2580	2565	2535	2520	2572	2527	166	765	500	1580	5	1	33250463	848	-3.56	1.12	12	0.03	-717.00	2272.00	4435	20230522	-42.50	1796	20231020	41.98	3775	-32.45	20240202	2360	8.05	20240118	4435	-42.50	20230522	1796	41.98	20231020	5.15	N	214270	500	166 억	N	N	1	N	N
18	20240327	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-15	5	-0.58	481154720	187588	64.45	2560	2595	2550	3330	1800	2565	2565.07	9589	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	848	-3.56	1.12	12	0.56	-717.00	2272.00	4435	20230522	-42.50	1796	20231020	41.98	3775	-32.45	20240202	2360	8.05	20240118	4435	-42.50	20230522	1796	41.98	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
19	20240327	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	0	3	0.00	439472930	171258	58.84	2560	2595	2550	3330	1800	2565	2566.15	9312	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	853	-3.58	1.13	12	0.52	-717.00	2272.00	4435	20230522	-42.16	1796	20231020	42.82	3775	-32.05	20240202	2360	8.69	20240118	4435	-42.16	20230522	1796	42.82	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
20	20240327	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	5	2	0.19	395094080	153927	52.89	2560	2595	2550	3330	1800	2565	2566.76	9412	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	855	-3.58	1.13	12	0.46	-717.00	2272.00	4435	20230522	-42.05	1796	20231020	43.10	3775	-31.92	20240202	2360	8.90	20240118	4435	-42.05	20230522	1796	43.10	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
21	20240327	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	5	2	0.19	348106330	135615	46.60	2560	2595	2550	3330	1800	2565	2566.87	9412	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	855	-3.58	1.13	12	0.41	-717.00	2272.00	4435	20230522	-42.05	1796	20231020	43.10	3775	-31.92	20240202	2360	8.90	20240118	4435	-42.05	20230522	1796	43.10	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
22	20240327	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	5	2	0.19	334311345	130235	44.75	2560	2595	2550	3330	1800	2565	2566.99	9797	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	855	-3.58	1.13	12	0.39	-717.00	2272.00	4435	20230522	-42.05	1796	20231020	43.10	3775	-31.92	20240202	2360	8.90	20240118	4435	-42.05	20230522	1796	43.10	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
23	20240327	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	5	2	0.19	286253960	111487	38.31	2560	2595	2550	3330	1800	2565	2567.60	14488	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	855	-3.58	1.13	12	0.34	-717.00	2272.00	4435	20230522	-42.05	1796	20231020	43.10	3775	-31.92	20240202	2360	8.90	20240118	4435	-42.05	20230522	1796	43.10	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
24	20240327	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	10	2	0.39	166314550	64792	22.26	2560	2595	2550	3330	1800	2565	2566.90	-7020	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	856	-3.59	1.13	12	0.19	-717.00	2272.00	4435	20230522	-41.94	1796	20231020	43.37	3775	-31.79	20240202	2360	9.11	20240118	4435	-41.94	20230522	1796	43.37	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
25	20240327	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	20	2	0.78	25742020	9982	3.43	2560	2595	2560	3330	1800	2565	2578.85	-1181	2655	2610	2580	2535	2505	2595	2520	166	765	500	1590	5	1	33250463	860	-3.61	1.14	12	0.03	-717.00	2272.00	4435	20230522	-41.71	1796	20231020	43.93	3775	-31.52	20240202	2360	9.53	20240118	4435	-41.71	20230522	1796	43.93	20231020	5.20	N	214270	500	166 억	N	N	1	N	N
26	20240326	160821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-40	5	-1.54	746983635	288892	70.66	2610	2625	2550	3385	1825	2605	2585.92	-22428	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	853	-3.58	1.13	12	0.87	-717.00	2272.00	4435	20230522	-42.16	1796	20231020	42.82	3775	-32.05	20240202	2360	8.69	20240118	4435	-42.16	20230522	1796	42.82	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
27	20240326	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-40	5	-1.54	628721420	242672	59.35	2610	2625	2555	3385	1825	2605	2590.83	-22990	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	853	-3.58	1.13	12	0.73	-717.00	2272.00	4435	20230522	-42.16	1796	20231020	42.82	3775	-32.05	20240202	2360	8.69	20240118	4435	-42.16	20230522	1796	42.82	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
28	20240326	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-25	5	-0.96	502569250	193543	47.34	2610	2625	2575	3385	1825	2605	2596.68	-19097	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	858	-3.60	1.14	12	0.58	-717.00	2272.00	4435	20230522	-41.83	1796	20231020	43.65	3775	-31.66	20240202	2360	9.32	20240118	4435	-41.83	20230522	1796	43.65	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
29	20240326	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-20	5	-0.77	455705065	175409	42.90	2610	2625	2575	3385	1825	2605	2597.96	-9056	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	860	-3.61	1.14	12	0.53	-717.00	2272.00	4435	20230522	-41.71	1796	20231020	43.93	3775	-31.52	20240202	2360	9.53	20240118	4435	-41.71	20230522	1796	43.93	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
30	20240326	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-20	5	-0.77	386837510	148825	36.40	2610	2625	2580	3385	1825	2605	2599.28	-9456	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	860	-3.61	1.14	12	0.45	-717.00	2272.00	4435	20230522	-41.71	1796	20231020	43.93	3775	-31.52	20240202	2360	9.53	20240118	4435	-41.71	20230522	1796	43.93	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
31	20240326	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-10	5	-0.38	324683675	124782	30.52	2610	2625	2580	3385	1825	2605	2602.01	-3879	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	863	-3.62	1.14	12	0.38	-717.00	2272.00	4435	20230522	-41.49	1796	20231020	44.49	3775	-31.26	20240202	2360	9.96	20240118	4435	-41.49	20230522	1796	44.49	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
32	20240326	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	5	2	0.19	222769405	85412	20.89	2610	2625	2590	3385	1825	2605	2608.17	149	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	868	-3.64	1.15	12	0.26	-717.00	2272.00	4435	20230522	-41.15	1796	20231020	45.32	3775	-30.86	20240202	2360	10.59	20240118	4435	-41.15	20230522	1796	45.32	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
33	20240326	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	20	2	0.77	65193005	24941	6.10	2610	2625	2595	3385	1825	2605	2613.89	-7356	2735	2670	2630	2565	2525	2650	2545	166	780	500	1610	5	1	33250463	873	-3.66	1.16	12	0.08	-717.00	2272.00	4435	20230522	-40.81	1796	20231020	46.16	3775	-30.46	20240202	2360	11.23	20240118	4435	-40.81	20230522	1796	46.16	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
34	20240325	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-10	5	-0.38	1062884135	405151	155.48	2620	2695	2590	3395	1835	2615	2623.44	-13509	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	866	-6.97	0.73	12	1.22	-374.00	3566.00	4435	20230522	-41.26	1796	20231020	45.04	3775	-30.99	20240202	2360	10.38	20240118	4435	-41.26	20230522	1796	45.04	20231020	5.22	N	214270	500	166 억	N	N	2	N	N
35	20240325	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-10	5	-0.38	1046631845	398918	153.09	2620	2695	2590	3395	1835	2615	2623.68	-13866	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	866	-6.97	0.73	12	1.20	-374.00	3566.00	4435	20230522	-41.26	1796	20231020	45.04	3775	-30.99	20240202	2360	10.38	20240118	4435	-41.26	20230522	1796	45.04	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
36	20240325	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-15	5	-0.57	991536305	377702	144.95	2620	2695	2595	3395	1835	2615	2625.18	-10608	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	865	-6.95	0.73	12	1.14	-374.00	3566.00	4435	20230522	-41.38	1796	20231020	44.77	3775	-31.13	20240202	2360	10.17	20240118	4435	-41.38	20230522	1796	44.77	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
37	20240325	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	859841680	327153	125.55	2620	2695	2595	3395	1835	2615	2628.26	-9955	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	871	-7.01	0.73	12	0.98	-374.00	3566.00	4435	20230522	-40.92	1796	20231020	45.88	3775	-30.60	20240202	2360	11.02	20240118	4435	-40.92	20230522	1796	45.88	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
38	20240325	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	816421320	310564	119.19	2620	2695	2595	3395	1835	2615	2628.83	-11494	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	871	-7.01	0.73	12	0.93	-374.00	3566.00	4435	20230522	-40.92	1796	20231020	45.88	3775	-30.60	20240202	2360	11.02	20240118	4435	-40.92	20230522	1796	45.88	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
39	20240325	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	5	2	0.19	562157720	213642	81.99	2620	2695	2595	3395	1835	2615	2631.31	-3060	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	871	-7.01	0.73	12	0.64	-374.00	3566.00	4435	20230522	-40.92	1796	20231020	45.88	3775	-30.60	20240202	2360	11.02	20240118	4435	-40.92	20230522	1796	45.88	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
40	20240325	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	25	2	0.96	384418235	146261	56.13	2620	2655	2595	3395	1835	2615	2628.30	-4565	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	878	-7.06	0.74	12	0.44	-374.00	3566.00	4435	20230522	-40.47	1796	20231020	46.99	3775	-30.07	20240202	2360	11.86	20240118	4435	-40.47	20230522	1796	46.99	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
41	20240325	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-5	5	-0.19	99073790	37890	14.54	2620	2630	2595	3395	1835	2615	2614.77	-10472	2675	2645	2585	2555	2495	2660	2570	166	780	500	1620	5	1	33250463	868	-6.98	0.73	12	0.11	-374.00	3566.00	4435	20230522	-41.15	1796	20231020	45.32	3775	-30.86	20240202	2360	10.59	20240118	4435	-41.15	20230522	1796	45.32	20231020	5.22	N	214270	500	166 억	N	N	1	N	N
42	20240322	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	65	2	2.55	669557965	259797	73.26	2535	2615	2525	3315	1785	2550	2577.07	65335	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	869	-6.99	0.73	12	0.78	-374.00	3566.00	4435	20230522	-41.04	1796	20231020	45.60	3775	-30.73	20240202	2360	10.81	20240118	4435	-41.04	20230522	1796	45.60	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
43	20240322	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	45	2	1.76	593335510	230564	65.02	2535	2610	2525	3315	1785	2550	2573.48	58596	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	863	-6.94	0.73	12	0.69	-374.00	3566.00	4435	20230522	-41.49	1796	20231020	44.49	3775	-31.26	20240202	2360	9.96	20240118	4435	-41.49	20230522	1796	44.49	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
44	20240322	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	40	2	1.57	497081165	193396	54.54	2535	2610	2525	3315	1785	2550	2570.35	35956	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	861	-6.93	0.73	12	0.58	-374.00	3566.00	4435	20230522	-41.60	1796	20231020	44.21	3775	-31.39	20240202	2360	9.75	20240118	4435	-41.60	20230522	1796	44.21	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
45	20240322	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	30	2	1.18	459799200	178979	50.47	2535	2610	2525	3315	1785	2550	2569.09	34580	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	858	-6.90	0.72	12	0.54	-374.00	3566.00	4435	20230522	-41.83	1796	20231020	43.65	3775	-31.66	20240202	2360	9.32	20240118	4435	-41.83	20230522	1796	43.65	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
46	20240322	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	40	2	1.57	417769945	162732	45.89	2535	2610	2525	3315	1785	2550	2567.30	33475	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	861	-6.93	0.73	12	0.49	-374.00	3566.00	4435	20230522	-41.60	1796	20231020	44.21	3775	-31.39	20240202	2360	9.75	20240118	4435	-41.60	20230522	1796	44.21	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
47	20240322	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	45	2	1.76	327551140	127997	36.09	2535	2595	2525	3315	1785	2550	2559.10	23001	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	863	-6.94	0.73	12	0.38	-374.00	3566.00	4435	20230522	-41.49	1796	20231020	44.49	3775	-31.26	20240202	2360	9.96	20240118	4435	-41.49	20230522	1796	44.49	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
48	20240322	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	0	3	0.00	162294570	63702	17.96	2535	2565	2525	3315	1785	2550	2547.69	37	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	848	-6.82	0.72	12	0.19	-374.00	3566.00	4435	20230522	-42.50	1796	20231020	41.98	3775	-32.45	20240202	2360	8.05	20240118	4435	-42.50	20230522	1796	41.98	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
49	20240322	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	0	3	0.00	54180160	21339	6.02	2535	2565	2525	3315	1785	2550	2538.65	2394	2650	2600	2570	2520	2490	2585	2505	166	765	500	1580	5	1	33250463	848	-6.82	0.72	12	0.06	-374.00	3566.00	4435	20230522	-42.50	1796	20231020	41.98	3775	-32.45	20240202	2360	8.05	20240118	4435	-42.50	20230522	1796	41.98	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
50	20240321	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-30	5	-1.16	894314070	346571	46.36	2610	2620	2540	3350	1810	2580	2581.72	8115	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	848	-6.82	0.72	12	1.04	-374.00	3566.00	4435	20230522	-42.50	1796	20231020	41.98	3775	-32.45	20240202	2360	8.05	20240118	4435	-42.50	20230522	1796	41.98	20231020	4.88	N	214270	500	166 억	N	N	1	N	N
51	20240321	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-20	5	-0.78	806724190	312223	41.77	2610	2620	2550	3350	1810	2580	2583.81	7640	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	851	-6.84	0.72	12	0.94	-374.00	3566.00	4435	20230522	-42.28	1796	20231020	42.54	3775	-32.19	20240202	2360	8.47	20240118	4435	-42.28	20230522	1796	42.54	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
52	20240321	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-15	5	-0.58	644236915	248664	33.26	2610	2620	2550	3350	1810	2580	2590.79	1780	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	853	-6.86	0.72	12	0.75	-374.00	3566.00	4435	20230522	-42.16	1796	20231020	42.82	3775	-32.05	20240202	2360	8.69	20240118	4435	-42.16	20230522	1796	42.82	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
53	20240321	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	15	2	0.58	479896400	184628	24.70	2610	2620	2585	3350	1810	2580	2599.26	1345	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	863	-6.94	0.73	12	0.56	-374.00	3566.00	4435	20230522	-41.49	1796	20231020	44.49	3775	-31.26	20240202	2360	9.96	20240118	4435	-41.49	20230522	1796	44.49	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
54	20240321	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	20	2	0.78	405174285	155843	20.85	2610	2620	2585	3350	1810	2580	2599.89	7912	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	865	-6.95	0.73	12	0.47	-374.00	3566.00	4435	20230522	-41.38	1796	20231020	44.77	3775	-31.13	20240202	2360	10.17	20240118	4435	-41.38	20230522	1796	44.77	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
55	20240321	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	5	2	0.19	368943410	141910	18.98	2610	2620	2585	3350	1810	2580	2599.84	6392	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	860	-6.91	0.72	12	0.43	-374.00	3566.00	4435	20230522	-41.71	1796	20231020	43.93	3775	-31.52	20240202	2360	9.53	20240118	4435	-41.71	20230522	1796	43.93	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
56	20240321	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	15	2	0.58	297574040	114421	15.31	2610	2620	2585	3350	1810	2580	2600.69	12762	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	863	-6.94	0.73	12	0.34	-374.00	3566.00	4435	20230522	-41.49	1796	20231020	44.49	3775	-31.26	20240202	2360	9.96	20240118	4435	-41.49	20230522	1796	44.49	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
57	20240321	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	15	2	0.58	76058335	29168	3.90	2610	2620	2595	3350	1810	2580	2607.60	6274	2843	2711	2633	2501	2423	2672	2462	166	770	500	1590	5	1	33250463	863	-6.94	0.73	12	0.09	-374.00	3566.00	4435	20230522	-41.49	1796	20231020	44.49	3775	-31.26	20240202	2360	9.96	20240118	4435	-41.49	20230522	1796	44.49	20231020	4.88	N	214270	500	166 억	N	N	0	N	N
58	20240320	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-150	5	-5.49	1932983855	736408	182.78	2765	2765	2555	3545	1915	2730	2624.91	-28693	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	858	-6.90	0.72	12	2.21	-374.00	3566.00	4435	20230522	-41.83	1796	20231020	43.65	3775	-31.66	20240202	2360	9.32	20240118	4435	-41.83	20230522	1796	43.65	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
59	20240320	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-140	5	-5.13	1878770805	715436	177.57	2765	2765	2555	3545	1915	2730	2626.05	-25214	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	861	-6.93	0.73	12	2.15	-374.00	3566.00	4435	20230522	-41.60	1796	20231020	44.21	3775	-31.39	20240202	2360	9.75	20240118	4435	-41.60	20230522	1796	44.21	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
60	20240320	140939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-165	5	-6.04	1624720570	616701	153.07	2765	2765	2555	3545	1915	2730	2634.54	-17933	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	853	-6.86	0.72	12	1.85	-374.00	3566.00	4435	20230522	-42.16	1796	20231020	42.82	3775	-32.05	20240202	2360	8.69	20240118	4435	-42.16	20230522	1796	42.82	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
61	20240320	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-165	5	-6.04	1455733285	550774	136.70	2765	2765	2555	3545	1915	2730	2643.07	-17912	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	853	-6.86	0.72	12	1.66	-374.00	3566.00	4435	20230522	-42.16	1796	20231020	42.82	3775	-32.05	20240202	2360	8.69	20240118	4435	-42.16	20230522	1796	42.82	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
62	20240320	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-110	5	-4.03	1035054895	388117	96.33	2765	2765	2605	3545	1915	2730	2666.86	-12928	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	871	-7.01	0.73	12	1.17	-374.00	3566.00	4435	20230522	-40.92	1796	20231020	45.88	3775	-30.60	20240202	2360	11.02	20240118	4435	-40.92	20230522	1796	45.88	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
63	20240320	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	-85	5	-3.11	676748775	251415	62.40	2765	2765	2645	3545	1915	2730	2691.76	-10669	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	879	-7.07	0.74	12	0.76	-374.00	3566.00	4435	20230522	-40.36	1796	20231020	47.27	3775	-29.93	20240202	2360	12.08	20240118	4435	-40.36	20230522	1796	47.27	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
64	20240320	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	-20	5	-0.73	222106630	81216	20.16	2765	2765	2705	3545	1915	2730	2734.76	-9021	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	901	-7.25	0.76	12	0.24	-374.00	3566.00	4435	20230522	-38.90	1796	20231020	50.89	3775	-28.21	20240202	2360	14.83	20240118	4435	-38.90	20230522	1796	50.89	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
65	20240320	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	25	2	0.92	66818905	24265	6.02	2765	2765	2725	3545	1915	2730	2753.72	-6463	2860	2795	2755	2690	2650	2775	2670	166	815	500	1690	5	1	33250463	916	-7.37	0.77	12	0.07	-374.00	3566.00	4435	20230522	-37.88	1796	20231020	53.40	3775	-27.02	20240202	2360	16.74	20240118	4435	-37.88	20230522	1796	53.40	20231020	4.73	N	214270	500	166 억	N	N	0	N	N
66	20240319	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	-70	5	-2.50	1094672715	396519	77.48	2800	2820	2715	3640	1960	2800	2760.63	-43264	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	908	-7.30	0.77	12	1.19	-374.00	3566.00	4445	20230314	-38.58	1796	20231020	52.00	3775	-27.68	20240202	2360	15.68	20240118	4435	-38.44	20230522	1796	52.00	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
67	20240319	150932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-60	5	-2.14	1023658020	370526	72.40	2800	2820	2715	3640	1960	2800	2762.59	-36513	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	911	-7.33	0.77	12	1.11	-374.00	3566.00	4445	20230314	-38.36	1796	20231020	52.56	3775	-27.42	20240202	2360	16.10	20240118	4435	-38.22	20230522	1796	52.56	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
68	20240319	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-35	5	-1.25	590757745	212649	41.55	2800	2820	2760	3640	1960	2800	2777.96	-32701	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	919	-7.39	0.78	12	0.64	-374.00	3566.00	4445	20230314	-37.80	1796	20231020	53.95	3775	-26.75	20240202	2360	17.16	20240118	4435	-37.66	20230522	1796	53.95	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
69	20240319	130901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-25	5	-0.89	551126880	198337	38.75	2800	2820	2760	3640	1960	2800	2778.60	-29392	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	923	-7.42	0.78	12	0.60	-374.00	3566.00	4445	20230314	-37.57	1796	20231020	54.51	3775	-26.49	20240202	2360	17.58	20240118	4435	-37.43	20230522	1796	54.51	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
70	20240319	120927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-25	5	-0.89	402700420	144755	28.28	2800	2820	2760	3640	1960	2800	2781.78	-20314	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	923	-7.42	0.78	12	0.44	-374.00	3566.00	4445	20230314	-37.57	1796	20231020	54.51	3775	-26.49	20240202	2360	17.58	20240118	4435	-37.43	20230522	1796	54.51	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
71	20240319	110929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-35	5	-1.25	332611050	119455	23.34	2800	2820	2765	3640	1960	2800	2784.23	-16453	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	919	-7.39	0.78	12	0.36	-374.00	3566.00	4445	20230314	-37.80	1796	20231020	53.95	3775	-26.75	20240202	2360	17.16	20240118	4435	-37.66	20230522	1796	53.95	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
72	20240319	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	-20	5	-0.71	201969645	72335	14.13	2800	2820	2770	3640	1960	2800	2792.00	-10058	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	924	-7.43	0.78	12	0.22	-374.00	3566.00	4445	20230314	-37.46	1796	20231020	54.79	3775	-26.36	20240202	2360	17.80	20240118	4435	-37.32	20230522	1796	54.79	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
73	20240319	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-5	5	-0.18	53945435	19290	3.77	2800	2820	2770	3640	1960	2800	2796.30	-3959	2960	2880	2840	2760	2720	2860	2740	166	840	500	1730	5	1	33250463	929	-7.47	0.78	12	0.06	-374.00	3566.00	4445	20230314	-37.12	1796	20231020	55.62	3775	-25.96	20240202	2360	18.43	20240118	4435	-36.98	20230522	1796	55.62	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
74	20240318	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-35	5	-1.23	1440306110	508300	98.06	2815	2920	2800	3685	1985	2835	2833.86	-70295	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	931	-7.49	0.79	12	1.53	-374.00	3566.00	4445	20230314	-37.01	1796	20231020	55.90	3775	-25.83	20240202	2360	18.64	20240118	4435	-36.87	20230522	1796	55.90	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
75	20240318	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-10	5	-0.35	1306024635	460423	88.82	2815	2920	2800	3685	1985	2835	2836.58	-72476	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	939	-7.55	0.79	12	1.38	-374.00	3566.00	4445	20230314	-36.45	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4435	-36.30	20230522	1796	57.29	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
76	20240318	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	0	3	0.00	1067771530	375921	72.52	2815	2920	2800	3685	1985	2835	2840.41	-37763	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	943	-7.58	0.80	12	1.13	-374.00	3566.00	4445	20230314	-36.22	1796	20231020	57.85	3775	-24.90	20240202	2360	20.13	20240118	4435	-36.08	20230522	1796	57.85	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
77	20240318	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	0	3	0.00	978965360	344539	66.47	2815	2920	2800	3685	1985	2835	2841.38	-33193	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	943	-7.58	0.80	12	1.04	-374.00	3566.00	4445	20230314	-36.22	1796	20231020	57.85	3775	-24.90	20240202	2360	20.13	20240118	4435	-36.08	20230522	1796	57.85	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
78	20240318	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-10	5	-0.35	920430995	323829	62.47	2815	2920	2800	3685	1985	2835	2842.34	-34076	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	939	-7.55	0.79	12	0.97	-374.00	3566.00	4445	20230314	-36.45	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4435	-36.30	20230522	1796	57.29	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
79	20240318	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	10	2	0.35	782364290	275051	53.06	2815	2920	2800	3685	1985	2835	2844.43	-32963	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	946	-7.61	0.80	12	0.83	-374.00	3566.00	4445	20230314	-36.00	1796	20231020	58.41	3775	-24.64	20240202	2360	20.55	20240118	4435	-35.85	20230522	1796	58.41	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
80	20240318	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2810	-25	5	-0.88	193199810	68573	13.23	2815	2835	2800	3685	1985	2835	2817.43	-3152	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	934	-7.51	0.79	12	0.21	-374.00	3566.00	4445	20230314	-36.78	1796	20231020	56.46	3775	-25.56	20240202	2360	19.07	20240118	4435	-36.64	20230522	1796	56.46	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
81	20240318	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-10	5	-0.35	50553260	17938	3.46	2815	2835	2800	3685	1985	2835	2818.22	-1519	2978	2906	2833	2761	2688	2942	2797	166	850	500	1750	5	1	33250463	939	-7.55	0.79	12	0.05	-374.00	3566.00	4445	20230314	-36.45	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4435	-36.30	20230522	1796	57.29	20231020	4.86	N	214270	500	166 억	N	N	0	N	N
82	20240315	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	10	2	0.35	1462677620	515783	153.35	2805	2905	2760	3670	1980	2825	2835.84	24610	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	943	-7.58	0.80	12	1.55	-374.00	3566.00	4615	20230310	-38.57	1796	20231020	57.85	3775	-24.90	20240202	2360	20.13	20240118	4435	-36.08	20230522	1796	57.85	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
83	20240315	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	5	2	0.18	1376181755	485207	144.26	2805	2905	2760	3670	1980	2825	2836.28	20243	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	941	-7.57	0.79	12	1.46	-374.00	3566.00	4615	20230310	-38.68	1796	20231020	57.57	3775	-25.03	20240202	2360	19.92	20240118	4435	-36.19	20230522	1796	57.57	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
84	20240315	140827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	15	2	0.53	1174104505	413736	123.01	2805	2905	2760	3670	1980	2825	2837.81	925	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	944	-7.59	0.80	12	1.24	-374.00	3566.00	4615	20230310	-38.46	1796	20231020	58.13	3775	-24.77	20240202	2360	20.34	20240118	4435	-35.96	20230522	1796	58.13	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
85	20240315	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	5	2	0.18	1087984320	383322	113.97	2805	2905	2760	3670	1980	2825	2838.30	-5167	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	941	-7.57	0.79	12	1.15	-374.00	3566.00	4615	20230310	-38.68	1796	20231020	57.57	3775	-25.03	20240202	2360	19.92	20240118	4435	-36.19	20230522	1796	57.57	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
86	20240315	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	5	2	0.18	1040388700	366507	108.97	2805	2905	2760	3670	1980	2825	2838.66	-4118	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	941	-7.57	0.79	12	1.10	-374.00	3566.00	4615	20230310	-38.68	1796	20231020	57.57	3775	-25.03	20240202	2360	19.92	20240118	4435	-36.19	20230522	1796	57.57	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
87	20240315	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	35	2	1.24	928952550	327282	97.31	2805	2905	2760	3670	1980	2825	2838.39	9884	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	951	-7.65	0.80	12	0.98	-374.00	3566.00	4615	20230310	-38.03	1796	20231020	59.24	3775	-24.24	20240202	2360	21.19	20240118	4435	-35.51	20230522	1796	59.24	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
88	20240315	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	5	2	0.18	598455130	212370	63.14	2805	2895	2760	3670	1980	2825	2817.98	-11759	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	941	-7.57	0.79	12	0.64	-374.00	3566.00	4615	20230310	-38.68	1796	20231020	57.57	3775	-25.03	20240202	2360	19.92	20240118	4435	-36.19	20230522	1796	57.57	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
89	20240315	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-25	5	-0.88	90131050	32208	9.58	2805	2820	2785	3670	1980	2825	2798.39	-21192	2898	2861	2838	2801	2778	2850	2790	166	845	500	1750	5	1	33250463	931	-7.49	0.79	12	0.10	-374.00	3566.00	4615	20230310	-39.33	1796	20231020	55.90	3775	-25.83	20240202	2360	18.64	20240118	4435	-36.87	20230522	1796	55.90	20231020	4.75	N	214270	500	166 억	N	N	1	N	N
90	20240314	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-50	5	-1.74	935513660	330014	39.48	2840	2875	2815	3735	2015	2875	2834.73	-55521	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	939	-7.55	0.79	12	0.99	-374.00	3566.00	4755	20230309	-40.59	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4445	-36.45	20230314	1796	57.29	20231020	4.87	N	214270	500	166 억	N	N	1	N	N
91	20240314	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-50	5	-1.74	886800610	312783	37.42	2840	2875	2815	3735	2015	2875	2835.14	-53751	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	939	-7.55	0.79	12	0.94	-374.00	3566.00	4755	20230309	-40.59	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4445	-36.45	20230314	1796	57.29	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
92	20240314	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-30	5	-1.04	697344260	245886	29.41	2840	2875	2815	3735	2015	2875	2835.98	-45509	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	946	-7.61	0.80	12	0.74	-374.00	3566.00	4755	20230309	-40.17	1796	20231020	58.41	3775	-24.64	20240202	2360	20.55	20240118	4445	-36.00	20230314	1796	58.41	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
93	20240314	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	-30	5	-1.04	642488135	226535	27.10	2840	2875	2815	3735	2015	2875	2836.08	-44733	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	946	-7.61	0.80	12	0.68	-374.00	3566.00	4755	20230309	-40.17	1796	20231020	58.41	3775	-24.64	20240202	2360	20.55	20240118	4445	-36.00	20230314	1796	58.41	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
94	20240314	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-50	5	-1.74	509944410	179918	21.52	2840	2875	2815	3735	2015	2875	2834.22	-49829	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	939	-7.55	0.79	12	0.54	-374.00	3566.00	4755	20230309	-40.59	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4445	-36.45	20230314	1796	57.29	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
95	20240314	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	-40	5	-1.39	437802465	154432	18.47	2840	2875	2815	3735	2015	2875	2834.81	-50626	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	943	-7.58	0.80	12	0.46	-374.00	3566.00	4755	20230309	-40.38	1796	20231020	57.85	3775	-24.90	20240202	2360	20.13	20240118	4445	-36.22	20230314	1796	57.85	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
96	20240314	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-50	5	-1.74	358962650	126543	15.14	2840	2875	2815	3735	2015	2875	2836.56	-39711	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	939	-7.55	0.79	12	0.38	-374.00	3566.00	4755	20230309	-40.59	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4445	-36.45	20230314	1796	57.29	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
97	20240314	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-15	5	-0.52	93317125	32814	3.93	2840	2875	2820	3735	2015	2875	2843.42	-5369	3065	2970	2885	2790	2705	2927	2747	166	860	500	1780	5	1	33250463	951	-7.65	0.80	12	0.10	-374.00	3566.00	4755	20230309	-39.85	1796	20231020	59.24	3775	-24.24	20240202	2360	21.19	20240118	4445	-35.66	20230314	1796	59.24	20231020	4.87	N	214270	500	166 억	N	N	0	N	N
98	20240313	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2875	-80	5	-2.71	2361248485	821698	48.39	2955	2980	2800	3840	2070	2955	2873.62	-41520	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	956	-7.69	0.81	12	2.47	-374.00	3566.00	4755	20230309	-39.54	1796	20231020	60.08	3775	-23.84	20240202	2360	21.82	20240118	4445	-35.32	20230314	1796	60.08	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
99	20240313	150900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-100	5	-3.38	2232530520	776800	45.74	2955	2980	2800	3840	2070	2955	2874.01	-37636	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	949	-7.63	0.80	12	2.34	-374.00	3566.00	4755	20230309	-39.96	1796	20231020	58.96	3775	-24.37	20240202	2360	20.97	20240118	4445	-35.77	20230314	1796	58.96	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
100	20240313	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-115	5	-3.89	2017392185	701202	41.29	2955	2980	2800	3840	2070	2955	2877.05	-42208	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	944	-7.59	0.80	12	2.11	-374.00	3566.00	4755	20230309	-40.27	1796	20231020	58.13	3775	-24.77	20240202	2360	20.34	20240118	4445	-36.11	20230314	1796	58.13	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
101	20240313	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-130	5	-4.40	1707008450	590845	34.79	2955	2980	2825	3840	2070	2955	2889.10	-33271	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	939	-7.55	0.79	12	1.78	-374.00	3566.00	4755	20230309	-40.59	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4445	-36.45	20230314	1796	57.29	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
102	20240313	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-75	5	-2.54	1261485485	434622	25.59	2955	2980	2870	3840	2070	2955	2902.49	-34048	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	958	-7.70	0.81	12	1.31	-374.00	3566.00	4755	20230309	-39.43	1796	20231020	60.36	3775	-23.71	20240202	2360	22.03	20240118	4445	-35.21	20230314	1796	60.36	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
103	20240313	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	-50	5	-1.69	798463310	274102	16.14	2955	2980	2885	3840	2070	2955	2913.02	-19271	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	966	-7.77	0.81	12	0.82	-374.00	3566.00	4755	20230309	-38.91	1796	20231020	61.75	3775	-23.05	20240202	2360	23.09	20240118	4445	-34.65	20230314	1796	61.75	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
104	20240313	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	-55	5	-1.86	696381580	238910	14.07	2955	2980	2885	3840	2070	2955	2914.83	-18834	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	964	-7.75	0.81	12	0.72	-374.00	3566.00	4755	20230309	-39.01	1796	20231020	61.47	3775	-23.18	20240202	2360	22.88	20240118	4445	-34.76	20230314	1796	61.47	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
105	20240313	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-45	5	-1.52	203950255	69898	4.12	2955	2980	2885	3840	2070	2955	2917.83	-17760	3098	3026	2968	2896	2838	3062	2932	166	885	500	1830	5	1	33250463	968	-7.78	0.82	12	0.21	-374.00	3566.00	4755	20230309	-38.80	1796	20231020	62.03	3775	-22.91	20240202	2360	23.31	20240118	4445	-34.53	20230314	1796	62.03	20231020	4.95	N	214270	500	166 억	N	N	1	N	N
106	20240312	160849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2955	95	2	3.32	5010196675	1679571	145.32	2910	3040	2910	3715	2005	2860	2983.10	220351	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	983	-7.90	0.83	12	5.05	-374.00	3566.00	4950	20230307	-40.30	1796	20231020	64.53	3775	-21.72	20240202	2360	25.21	20240118	4445	-33.52	20230314	1796	64.53	20231020	4.97	N	214270	500	166 억	N	N	1	N	N
107	20240312	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2970	110	2	3.85	4853455605	1626611	140.74	2910	3040	2910	3715	2005	2860	2983.78	223360	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	988	-7.94	0.83	12	4.89	-374.00	3566.00	4950	20230307	-40.00	1796	20231020	65.37	3775	-21.32	20240202	2360	25.85	20240118	4445	-33.18	20230314	1796	65.37	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
108	20240312	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	125	2	4.37	4502991630	1508890	130.55	2910	3040	2910	3715	2005	2860	2984.31	233978	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	993	-7.98	0.84	12	4.54	-374.00	3566.00	4950	20230307	-39.70	1796	20231020	66.20	3775	-20.93	20240202	2360	26.48	20240118	4445	-32.85	20230314	1796	66.20	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
109	20240312	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2980	120	2	4.20	4367161370	1463287	126.61	2910	3040	2910	3715	2005	2860	2984.49	233862	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	991	-7.97	0.84	12	4.40	-374.00	3566.00	4950	20230307	-39.80	1796	20231020	65.92	3775	-21.06	20240202	2360	26.27	20240118	4445	-32.96	20230314	1796	65.92	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
110	20240312	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2975	115	2	4.02	3648454770	1223475	105.86	2910	3025	2910	3715	2005	2860	2982.04	216276	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	989	-7.95	0.83	12	3.68	-374.00	3566.00	4950	20230307	-39.90	1796	20231020	65.65	3775	-21.19	20240202	2360	26.06	20240118	4445	-33.07	20230314	1796	65.65	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
111	20240312	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2965	105	2	3.67	3452637945	1157559	100.15	2910	3025	2910	3715	2005	2860	2982.69	205588	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	986	-7.93	0.83	12	3.48	-374.00	3566.00	4950	20230307	-40.10	1796	20231020	65.09	3775	-21.46	20240202	2360	25.64	20240118	4445	-33.30	20230314	1796	65.09	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
112	20240312	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	130	2	4.55	3043333715	1019759	88.23	2910	3025	2910	3715	2005	2860	2984.37	198928	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	994	-7.99	0.84	12	3.07	-374.00	3566.00	4950	20230307	-39.60	1796	20231020	66.48	3775	-20.79	20240202	2360	26.69	20240118	4445	-32.73	20230314	1796	66.48	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
113	20240312	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2990	130	2	4.55	877650895	295433	25.56	2910	3000	2910	3715	2005	2860	2970.73	69460	3123	2991	2868	2736	2613	3057	2802	166	855	500	1770	5	1	33250463	994	-7.99	0.84	12	0.89	-374.00	3566.00	4950	20230307	-39.60	1796	20231020	66.48	3775	-20.79	20240202	2360	26.69	20240118	4445	-32.73	20230314	1796	66.48	20231020	4.97	N	214270	500	166 억	N	N	0	N	N
114	20240311	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	60	2	2.14	3309480745	1138694	329.76	2775	3000	2745	3640	1960	2800	2906.40	-7587	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	951	-7.65	0.80	12	3.42	-374.00	3566.00	5030	20230306	-43.14	1796	20231020	59.24	3775	-24.24	20240202	2360	21.19	20240118	4445	-35.66	20230314	1796	59.24	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
115	20240311	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	65	2	2.32	3225225565	1109254	321.24	2775	3000	2745	3640	1960	2800	2907.56	-13766	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	953	-7.66	0.80	12	3.34	-374.00	3566.00	5030	20230306	-43.04	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	4445	-35.55	20230314	1796	59.52	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
116	20240311	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	65	2	2.32	3127984835	1075304	311.40	2775	3000	2745	3640	1960	2800	2908.93	-14006	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	953	-7.66	0.80	12	3.23	-374.00	3566.00	5030	20230306	-43.04	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	4445	-35.55	20230314	1796	59.52	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
117	20240311	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	80	2	2.86	3026748010	1040040	301.19	2775	3000	2745	3640	1960	2800	2910.22	-18285	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	958	-7.70	0.81	12	3.13	-374.00	3566.00	5030	20230306	-42.74	1796	20231020	60.36	3775	-23.71	20240202	2360	22.03	20240118	4445	-35.21	20230314	1796	60.36	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
118	20240311	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	70	2	2.50	2879853070	989058	286.43	2775	3000	2745	3640	1960	2800	2911.71	-22399	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	954	-7.67	0.80	12	2.97	-374.00	3566.00	5030	20230306	-42.94	1796	20231020	59.80	3775	-23.97	20240202	2360	21.61	20240118	4445	-35.43	20230314	1796	59.80	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
119	20240311	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	0	3	0.00	217850075	78241	22.66	2775	2815	2745	3640	1960	2800	2784.35	3512	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	931	-7.49	0.79	12	0.24	-374.00	3566.00	5030	20230306	-44.33	1796	20231020	55.90	3775	-25.83	20240202	2360	18.64	20240118	4445	-37.01	20230314	1796	55.90	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
120	20240311	100831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-5	5	-0.18	161080300	57891	16.77	2775	2815	2745	3640	1960	2800	2782.48	2076	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	929	-7.47	0.78	12	0.17	-374.00	3566.00	5030	20230306	-44.43	1796	20231020	55.62	3775	-25.96	20240202	2360	18.43	20240118	4445	-37.12	20230314	1796	55.62	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
121	20240311	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	-10	5	-0.36	74363505	26844	7.77	2775	2795	2745	3640	1960	2800	2770.21	1827	2916	2857	2821	2762	2726	2840	2745	166	840	500	1730	5	1	33250463	928	-7.46	0.78	12	0.08	-374.00	3566.00	5030	20230306	-44.53	1796	20231020	55.35	3775	-26.09	20240202	2360	18.22	20240118	4445	-37.23	20230314	1796	55.35	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
122	20240308	160842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2800	-50	5	-1.75	938299975	333449	76.36	2825	2880	2785	3705	1995	2850	2813.97	-7608	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	931	-7.49	0.79	12	1.00	-374.00	3566.00	5090	20230303	-44.99	1796	20231020	55.90	3775	-25.83	20240202	2360	18.64	20240118	4755	-41.11	20230309	1796	55.90	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
123	20240308	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-55	5	-1.93	884933510	314384	72.00	2825	2880	2785	3705	1995	2850	2814.82	-7948	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	929	-7.47	0.78	12	0.95	-374.00	3566.00	5090	20230303	-45.09	1796	20231020	55.62	3775	-25.96	20240202	2360	18.43	20240118	4755	-41.22	20230309	1796	55.62	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
124	20240308	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	-55	5	-1.93	799450210	283826	65.00	2825	2880	2785	3705	1995	2850	2816.69	-5512	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	929	-7.47	0.78	12	0.85	-374.00	3566.00	5090	20230303	-45.09	1796	20231020	55.62	3775	-25.96	20240202	2360	18.43	20240118	4755	-41.22	20230309	1796	55.62	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
125	20240308	130831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	-60	5	-2.11	730755610	259230	59.37	2825	2880	2790	3705	1995	2850	2818.95	-2168	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	928	-7.46	0.78	12	0.78	-374.00	3566.00	5090	20230303	-45.19	1796	20231020	55.35	3775	-26.09	20240202	2360	18.22	20240118	4755	-41.32	20230309	1796	55.35	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
126	20240308	120832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	-35	5	-1.23	597737230	211752	48.49	2825	2880	2800	3705	1995	2850	2822.82	18837	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	936	-7.53	0.79	12	0.64	-374.00	3566.00	5090	20230303	-44.70	1796	20231020	56.74	3775	-25.43	20240202	2360	19.28	20240118	4755	-40.80	20230309	1796	56.74	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
127	20240308	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-25	5	-0.88	500120590	177134	40.57	2825	2880	2800	3705	1995	2850	2823.40	22460	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	939	-7.55	0.79	12	0.53	-374.00	3566.00	5090	20230303	-44.50	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4755	-40.59	20230309	1796	57.29	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
128	20240308	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2815	-35	5	-1.23	433139540	153424	35.14	2825	2880	2800	3705	1995	2850	2823.15	23248	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	936	-7.53	0.79	12	0.46	-374.00	3566.00	5090	20230303	-44.70	1796	20231020	56.74	3775	-25.43	20240202	2360	19.28	20240118	4755	-40.80	20230309	1796	56.74	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
129	20240308	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	5	2	0.18	100845205	35518	8.13	2825	2880	2825	3705	1995	2850	2839.27	9194	2963	2906	2848	2791	2733	2877	2762	166	855	500	1760	5	1	33250463	949	-7.63	0.80	12	0.11	-374.00	3566.00	5090	20230303	-43.91	1796	20231020	58.96	3775	-24.37	20240202	2360	20.97	20240118	4755	-39.96	20230309	1796	58.96	20231020	4.99	N	214270	500	166 억	N	N	1	N	N
130	20240307	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-5	5	-0.18	1232704385	433226	57.43	2855	2905	2790	3710	2000	2855	2845.40	9186	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	948	-7.62	0.80	12	1.30	-374.00	3566.00	5170	20230302	-44.87	1796	20231020	58.69	3775	-24.50	20240202	2360	20.76	20240118	4950	-42.42	20230307	1796	58.69	20231020	5.07	N	214270	500	166 억	N	N	1	N	N
131	20240307	150811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-15	5	-0.53	1141519090	401321	53.20	2855	2905	2790	3710	2000	2855	2844.40	10146	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	944	-7.59	0.80	12	1.21	-374.00	3566.00	5170	20230302	-45.07	1796	20231020	58.13	3775	-24.77	20240202	2360	20.34	20240118	4950	-42.63	20230307	1796	58.13	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
132	20240307	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-30	5	-1.05	1026436445	360865	47.84	2855	2905	2790	3710	2000	2855	2844.38	15185	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	939	-7.55	0.79	12	1.09	-374.00	3566.00	5170	20230302	-45.36	1796	20231020	57.29	3775	-25.17	20240202	2360	19.70	20240118	4950	-42.93	20230307	1796	57.29	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
133	20240307	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	-15	5	-0.53	941491725	330796	43.85	2855	2905	2790	3710	2000	2855	2846.14	19917	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	944	-7.59	0.80	12	0.99	-374.00	3566.00	5170	20230302	-45.07	1796	20231020	58.13	3775	-24.77	20240202	2360	20.34	20240118	4950	-42.63	20230307	1796	58.13	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
134	20240307	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	-20	5	-0.70	789055225	276911	36.71	2855	2905	2790	3710	2000	2855	2849.49	2281	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	943	-7.58	0.80	12	0.83	-374.00	3566.00	5170	20230302	-45.16	1796	20231020	57.85	3775	-24.90	20240202	2360	20.13	20240118	4950	-42.73	20230307	1796	57.85	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
135	20240307	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	0	3	0.00	678010465	237808	31.52	2855	2905	2790	3710	2000	2855	2851.08	6457	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	949	-7.63	0.80	12	0.72	-374.00	3566.00	5170	20230302	-44.78	1796	20231020	58.96	3775	-24.37	20240202	2360	20.97	20240118	4950	-42.32	20230307	1796	58.96	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
136	20240307	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	40	2	1.40	573226620	201270	26.68	2855	2905	2790	3710	2000	2855	2848.05	8415	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	963	-7.74	0.81	12	0.61	-374.00	3566.00	5170	20230302	-44.00	1796	20231020	61.19	3775	-23.31	20240202	2360	22.67	20240118	4950	-41.52	20230307	1796	61.19	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
137	20240307	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	5	2	0.18	63907315	22380	2.97	2855	2875	2840	3710	2000	2855	2855.55	-5114	3081	2967	2906	2792	2731	2937	2762	166	855	500	1770	5	1	33250463	951	-7.65	0.80	12	0.07	-374.00	3566.00	5170	20230302	-44.68	1796	20231020	59.24	3775	-24.24	20240202	2360	21.19	20240118	4950	-42.22	20230307	1796	59.24	20231020	5.07	N	214270	500	166 억	N	N	0	N	N
138	20240306	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-95	5	-3.22	2162492555	744396	49.96	2995	3020	2845	3835	2065	2950	2905.01	-89342	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	949	-7.63	0.80	12	2.24	-374.00	3566.00	5470	20230228	-47.81	1796	20231020	58.96	3775	-24.37	20240202	2360	20.97	20240118	5030	-43.24	20230306	1796	58.96	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
139	20240306	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-85	5	-2.88	2079691125	715418	48.01	2995	3020	2845	3835	2065	2950	2906.94	-89208	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	953	-7.66	0.80	12	2.15	-374.00	3566.00	5470	20230228	-47.62	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	5030	-43.04	20230306	1796	59.52	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
140	20240306	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	-90	5	-3.05	1931571955	663671	44.54	2995	3020	2845	3835	2065	2950	2910.42	-83560	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	951	-7.65	0.80	12	2.00	-374.00	3566.00	5470	20230228	-47.71	1796	20231020	59.24	3775	-24.24	20240202	2360	21.19	20240118	5030	-43.14	20230306	1796	59.24	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
141	20240306	130826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-100	5	-3.39	1858012210	637937	42.81	2995	3020	2845	3835	2065	2950	2912.51	-81140	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	948	-7.62	0.80	12	1.92	-374.00	3566.00	5470	20230228	-47.90	1796	20231020	58.69	3775	-24.50	20240202	2360	20.76	20240118	5030	-43.34	20230306	1796	58.69	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
142	20240306	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-85	5	-2.88	1693244490	580238	38.94	2995	3020	2850	3835	2065	2950	2918.17	-77390	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	953	-7.66	0.80	12	1.75	-374.00	3566.00	5470	20230228	-47.62	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	5030	-43.04	20230306	1796	59.52	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
143	20240306	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-95	5	-3.22	1502948230	513787	34.48	2995	3020	2855	3835	2065	2950	2925.22	-68935	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	949	-7.63	0.80	12	1.55	-374.00	3566.00	5470	20230228	-47.81	1796	20231020	58.96	3775	-24.37	20240202	2360	20.97	20240118	5030	-43.24	20230306	1796	58.96	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
144	20240306	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	-40	5	-1.36	1041732185	353725	23.74	2995	3020	2900	3835	2065	2950	2945.03	-68088	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	968	-7.78	0.82	12	1.06	-374.00	3566.00	5470	20230228	-46.80	1796	20231020	62.03	3775	-22.91	20240202	2360	23.31	20240118	5030	-42.15	20230306	1796	62.03	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
145	20240306	090820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	-10	5	-0.34	590912765	199124	13.36	2995	3020	2920	3835	2065	2950	2967.59	-41186	3066	3007	2916	2857	2766	3037	2887	166	885	500	1820	5	1	33250463	978	-7.86	0.82	12	0.60	-374.00	3566.00	5470	20230228	-46.25	1796	20231020	63.70	3775	-22.12	20240202	2360	24.58	20240118	5030	-41.55	20230306	1796	63.70	20231020	5.24	N	214270	500	166 억	N	N	1	N	N
146	20240305	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2950	120	2	4.24	4024743120	1381128	201.78	2855	2975	2825	3675	1985	2830	2913.72	186564	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	981	-7.89	0.83	12	4.15	-374.00	3566.00	5470	20230228	-46.07	1796	20231020	64.25	3775	-21.85	20240202	2360	25.00	20240118	5030	-41.35	20230306	1796	64.25	20231020	5.04	N	214270	500	166 억	N	N	1	N	N
147	20240305	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	105	2	3.71	3743431385	1285703	187.84	2855	2975	2825	3675	1985	2830	2911.60	193454	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	976	-7.85	0.82	12	3.87	-374.00	3566.00	5470	20230228	-46.34	1796	20231020	63.42	3775	-22.25	20240202	2360	24.36	20240118	5030	-41.65	20230306	1796	63.42	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
148	20240305	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	50	2	1.77	3050990075	1049781	153.37	2855	2975	2825	3675	1985	2830	2906.33	148903	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	958	-7.70	0.81	12	3.16	-374.00	3566.00	5470	20230228	-47.35	1796	20231020	60.36	3775	-23.71	20240202	2360	22.03	20240118	5030	-42.74	20230306	1796	60.36	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
149	20240305	130806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	110	2	3.89	2753531905	947178	138.38	2855	2975	2825	3675	1985	2830	2907.11	156445	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	978	-7.86	0.82	12	2.85	-374.00	3566.00	5470	20230228	-46.25	1796	20231020	63.70	3775	-22.12	20240202	2360	24.58	20240118	5030	-41.55	20230306	1796	63.70	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
150	20240305	120809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2930	100	2	3.53	2631654985	905456	132.28	2855	2975	2825	3675	1985	2830	2906.47	154926	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	974	-7.83	0.82	12	2.72	-374.00	3566.00	5470	20230228	-46.44	1796	20231020	63.14	3775	-22.38	20240202	2360	24.15	20240118	5030	-41.75	20230306	1796	63.14	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
151	20240305	110810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2940	110	2	3.89	2244117090	773316	112.98	2855	2960	2825	3675	1985	2830	2901.97	139058	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	978	-7.86	0.82	12	2.33	-374.00	3566.00	5470	20230228	-46.25	1796	20231020	63.70	3775	-22.12	20240202	2360	24.58	20240118	5030	-41.55	20230306	1796	63.70	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
152	20240305	100806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	50	2	1.77	919188550	321343	46.95	2855	2895	2825	3675	1985	2830	2860.49	36254	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	958	-7.70	0.81	12	0.97	-374.00	3566.00	5470	20230228	-47.35	1796	20231020	60.36	3775	-23.71	20240202	2360	22.03	20240118	5030	-42.74	20230306	1796	60.36	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
153	20240305	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	30	2	1.06	241192515	84293	12.31	2855	2885	2845	3675	1985	2830	2861.47	29220	2956	2892	2861	2797	2766	2877	2782	166	845	500	1750	5	1	33250463	951	-7.65	0.80	12	0.25	-374.00	3566.00	5470	20230228	-47.71	1796	20231020	59.24	3775	-24.24	20240202	2360	21.19	20240118	5030	-43.14	20230306	1796	59.24	20231020	5.04	N	214270	500	166 억	N	N	0	N	N
154	20240304	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-80	5	-2.75	1921797135	668462	45.56	2915	2925	2830	3780	2040	2910	2874.97	-23707	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	941	-7.57	0.79	12	2.01	-374.00	3566.00	5470	20230228	-48.26	1796	20231020	57.57	3775	-25.03	20240202	2360	19.92	20240118	5030	-43.74	20230306	1796	57.57	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
155	20240304	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2850	-60	5	-2.06	1779137810	618156	42.13	2915	2925	2845	3780	2040	2910	2878.10	-22940	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	948	-7.62	0.80	12	1.86	-374.00	3566.00	5470	20230228	-47.90	1796	20231020	58.69	3775	-24.50	20240202	2360	20.76	20240118	5030	-43.34	20230306	1796	58.69	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
156	20240304	140732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2855	-55	5	-1.89	1642038800	569997	38.85	2915	2925	2845	3780	2040	2910	2880.75	-26177	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	949	-7.63	0.80	12	1.71	-374.00	3566.00	5470	20230228	-47.81	1796	20231020	58.96	3775	-24.37	20240202	2360	20.97	20240118	5030	-43.24	20230306	1796	58.96	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
157	20240304	130758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-45	5	-1.55	1514251655	525238	35.80	2915	2925	2845	3780	2040	2910	2882.94	-28724	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	953	-7.66	0.80	12	1.58	-374.00	3566.00	5470	20230228	-47.62	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	5030	-43.04	20230306	1796	59.52	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
158	20240304	120734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-45	5	-1.55	1402154310	485951	33.12	2915	2925	2850	3780	2040	2910	2885.35	-30155	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	953	-7.66	0.80	12	1.46	-374.00	3566.00	5470	20230228	-47.62	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	5030	-43.04	20230306	1796	59.52	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
159	20240304	110752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2865	-45	5	-1.55	1193812295	413136	28.16	2915	2925	2865	3780	2040	2910	2889.60	-33263	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	953	-7.66	0.80	12	1.24	-374.00	3566.00	5470	20230228	-47.62	1796	20231020	59.52	3775	-24.11	20240202	2360	21.40	20240118	5030	-43.04	20230306	1796	59.52	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
160	20240304	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-30	5	-1.03	958290765	331063	22.56	2915	2925	2870	3780	2040	2910	2894.55	-13848	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	958	-7.70	0.81	12	1.00	-374.00	3566.00	5470	20230228	-47.35	1796	20231020	60.36	3775	-23.71	20240202	2360	22.03	20240118	5030	-42.74	20230306	1796	60.36	20231020	5.19	N	214270	500	166 억	N	N	0	N	N
161	20240304	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	-30	5	-1.03	209602015	72377	4.93	2915	2915	2880	3780	2040	2910	2895.83	-6810	3146	3027	2941	2822	2736	2985	2780	166	870	500	1800	5	1	33250463	958	-7.70	0.81	12	0.22	-374.00	3566.00	5470	20230228	-47.35	1796	20231020	60.36	3775	-23.71	20240202	2360	22.03	20240118	5030	-42.74	20230306	1796	60.36	20231020	5.19	N	214270	500	166 억	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History