KissMeData/063440/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1632	7	2	0.43	97991641	60157	100.86	1612	1636	1612	2110	1138	1625	1628.93	0.03	-415	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	751	15.84	1.32	12	0.13	103.00	1239.00	2255	20230831	-27.63	1577	20240418	3.49	2175	-24.97	20240110	1577	3.49	20240418	2255	-27.63	20230831	1577	3.49	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
3	20240430	150619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1635	10	2	0.62	87991840	54032	90.59	1612	1636	1612	2110	1138	1625	1628.51	0.03	-718	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	753	15.87	1.32	12	0.12	103.00	1239.00	2255	20230831	-27.49	1577	20240418	3.68	2175	-24.83	20240110	1577	3.68	20240418	2255	-27.49	20230831	1577	3.68	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
4	20240430	140620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1635	10	2	0.62	83858554	51503	86.35	1612	1636	1612	2110	1138	1625	1628.23	0.03	-883	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	753	15.87	1.32	12	0.11	103.00	1239.00	2255	20230831	-27.49	1577	20240418	3.68	2175	-24.83	20240110	1577	3.68	20240418	2255	-27.49	20230831	1577	3.68	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
5	20240430	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1631	6	2	0.37	67197203	41293	69.23	1612	1636	1612	2110	1138	1625	1627.33	0.03	-1725	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	751	15.83	1.32	12	0.09	103.00	1239.00	2255	20230831	-27.67	1577	20240418	3.42	2175	-25.01	20240110	1577	3.42	20240418	2255	-27.67	20230831	1577	3.42	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
6	20240430	120620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1630	5	2	0.31	55725312	34256	57.43	1612	1636	1612	2110	1138	1625	1626.73	0.03	-847	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	750	15.83	1.32	12	0.07	103.00	1239.00	2255	20230831	-27.72	1577	20240418	3.36	2175	-25.06	20240110	1577	3.36	20240418	2255	-27.72	20230831	1577	3.36	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
7	20240430	110618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1635	10	2	0.62	45142157	27761	46.54	1612	1636	1612	2110	1138	1625	1626.10	0.03	-1347	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	753	15.87	1.32	12	0.06	103.00	1239.00	2255	20230831	-27.49	1577	20240418	3.68	2175	-24.83	20240110	1577	3.68	20240418	2255	-27.49	20230831	1577	3.68	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
8	20240430	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	0	3	0.00	21590170	13314	22.32	1612	1633	1612	2110	1138	1625	1621.61	0.03	-2521	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	748	15.78	1.31	12	0.03	103.00	1239.00	2255	20230831	-27.94	1577	20240418	3.04	2175	-25.29	20240110	1577	3.04	20240418	2255	-27.94	20230831	1577	3.04	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
9	20240430	090627	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1628	3	2	0.18	3107153	1925	3.23	1612	1633	1612	2110	1138	1625	1614.11	0.03	-249	1639	1632	1618	1611	1597	1635	1614	234	485	500	1200	1	1	46029154	749	15.81	1.31	12	0.00	103.00	1239.00	2255	20230831	-27.80	1577	20240418	3.23	2175	-25.15	20240110	1577	3.23	20240418	2255	-27.80	20230831	1577	3.23	20240418	4.88	N	063440	500	233 억	13921	N	N	N	N
10	20240429	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	18	2	1.12	96109328	59632	270.99	1611	1625	1604	2085	1125	1607	1611.70	0.00	24690	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	748	15.78	1.31	12	0.13	103.00	1239.00	2290	20230421	-29.04	1577	20240418	3.04	2175	-25.29	20240110	1577	3.04	20240418	2255	-27.94	20230831	1577	3.04	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
11	20240429	150617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1619	12	2	0.75	94090506	58387	265.34	1611	1619	1604	2085	1125	1607	1611.50	0.00	24249	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	745	15.72	1.31	12	0.13	103.00	1239.00	2290	20230421	-29.30	1577	20240418	2.66	2175	-25.56	20240110	1577	2.66	20240418	2255	-28.20	20230831	1577	2.66	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
12	20240429	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1618	11	2	0.68	83518664	51849	235.62	1611	1619	1604	2085	1125	1607	1610.81	0.00	19827	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	745	15.71	1.31	12	0.11	103.00	1239.00	2290	20230421	-29.34	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
13	20240429	130618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	3	2	0.19	56310891	34986	158.99	1611	1619	1604	2085	1125	1607	1609.53	0.00	15520	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	741	15.63	1.30	12	0.08	103.00	1239.00	2290	20230421	-29.69	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
14	20240429	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1612	5	2	0.31	43025541	26734	121.49	1611	1619	1604	2085	1125	1607	1609.39	0.00	10761	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	742	15.65	1.30	12	0.06	103.00	1239.00	2290	20230421	-29.61	1577	20240418	2.22	2175	-25.89	20240110	1577	2.22	20240418	2255	-28.51	20230831	1577	2.22	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
15	20240429	110603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1614	7	2	0.44	39378224	24473	111.22	1611	1619	1604	2085	1125	1607	1609.05	0.00	10761	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	743	15.67	1.30	12	0.05	103.00	1239.00	2290	20230421	-29.52	1577	20240418	2.35	2175	-25.79	20240110	1577	2.35	20240418	2255	-28.43	20230831	1577	2.35	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
16	20240429	100617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1614	7	2	0.44	32553788	20236	91.96	1611	1619	1604	2085	1125	1607	1608.71	0.00	10786	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	743	15.67	1.30	12	0.04	103.00	1239.00	2290	20230421	-29.52	1577	20240418	2.35	2175	-25.79	20240110	1577	2.35	20240418	2255	-28.43	20230831	1577	2.35	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
17	20240429	090617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	3	2	0.19	16565822	10320	46.90	1611	1615	1604	2085	1125	1607	1605.22	0.00	7758	1625	1616	1609	1600	1593	1620	1604	234	478	500	1180	1	1	46029154	741	15.63	1.30	12	0.02	103.00	1239.00	2290	20230421	-29.69	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.89	N	063440	500	233 억	0	N	N	N	N
18	20240426	160615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1607	4	2	0.25	34777307	21650	56.28	1604	1618	1602	2080	1123	1603	1606.34	0.00	-3593	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	740	15.60	1.30	12	0.05	103.00	1239.00	2310	20230420	-30.43	1577	20240418	1.90	2175	-26.11	20240110	1577	1.90	20240418	2255	-28.74	20230831	1577	1.90	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
19	20240426	150616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	5	2	0.31	32286460	20100	52.25	1604	1618	1602	2080	1123	1603	1606.29	0.00	-3374	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	740	15.61	1.30	12	0.04	103.00	1239.00	2310	20230420	-30.39	1577	20240418	1.97	2175	-26.07	20240110	1577	1.97	20240418	2255	-28.69	20230831	1577	1.97	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
20	20240426	140613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1609	6	2	0.37	27479950	17112	44.48	1604	1618	1602	2080	1123	1603	1605.89	0.00	-2144	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	741	15.62	1.30	12	0.04	103.00	1239.00	2310	20230420	-30.35	1577	20240418	2.03	2175	-26.02	20240110	1577	2.03	20240418	2255	-28.65	20230831	1577	2.03	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
21	20240426	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	5	2	0.31	21797649	13579	35.30	1604	1618	1602	2080	1123	1603	1605.25	0.00	-2350	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	740	15.61	1.30	12	0.03	103.00	1239.00	2310	20230420	-30.39	1577	20240418	1.97	2175	-26.07	20240110	1577	1.97	20240418	2255	-28.69	20230831	1577	1.97	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
22	20240426	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1603	0	3	0.00	17272837	10761	27.97	1604	1618	1602	2080	1123	1603	1605.13	0.00	-2213	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	738	15.56	1.29	12	0.02	103.00	1239.00	2310	20230420	-30.61	1577	20240418	1.65	2175	-26.30	20240110	1577	1.65	20240418	2255	-28.91	20230831	1577	1.65	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
23	20240426	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1602	-1	5	-0.06	15888254	9897	25.73	1604	1618	1602	2080	1123	1603	1605.36	0.00	-2211	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	737	15.55	1.29	12	0.02	103.00	1239.00	2310	20230420	-30.65	1577	20240418	1.59	2175	-26.34	20240110	1577	1.59	20240418	2255	-28.96	20230831	1577	1.59	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
24	20240426	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	7	2	0.44	9990842	6221	16.17	1604	1618	1603	2080	1123	1603	1605.99	0.00	-993	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	741	15.63	1.30	12	0.01	103.00	1239.00	2310	20230420	-30.30	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
25	20240426	090615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	14	2	0.87	1652205	1024	2.66	1604	1618	1604	2080	1123	1603	1613.48	0.00	-495	1627	1615	1606	1594	1585	1610	1589	234	477	500	1180	1	1	46029154	744	15.70	1.31	12	0.00	103.00	1239.00	2310	20230420	-30.00	1577	20240418	2.54	2175	-25.66	20240110	1577	2.54	20240418	2255	-28.29	20230831	1577	2.54	20240418	4.85	N	063440	500	233 억	0	N	N	N	N
26	20240425	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1603	-15	5	-0.93	61780098	38455	62.64	1608	1618	1597	2100	1133	1618	1606.62	0.00	5826	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	738	15.56	1.29	12	0.08	103.00	1239.00	2340	20230419	-31.50	1577	20240418	1.65	2175	-26.30	20240110	1577	1.65	20240418	2255	-28.91	20230831	1577	1.65	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
27	20240425	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	-10	5	-0.62	44786970	27860	45.38	1608	1618	1597	2100	1133	1618	1607.57	0.00	5869	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	740	15.61	1.30	12	0.06	103.00	1239.00	2340	20230419	-31.28	1577	20240418	1.97	2175	-26.07	20240110	1577	1.97	20240418	2255	-28.69	20230831	1577	1.97	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
28	20240425	140610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1611	-7	5	-0.43	39837937	24783	40.37	1608	1618	1597	2100	1133	1618	1607.47	0.00	6016	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	742	15.64	1.30	12	0.05	103.00	1239.00	2340	20230419	-31.15	1577	20240418	2.16	2175	-25.93	20240110	1577	2.16	20240418	2255	-28.56	20230831	1577	2.16	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
29	20240425	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	-5	5	-0.31	37174861	23130	37.68	1608	1618	1597	2100	1133	1618	1607.21	0.00	6047	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	742	15.66	1.30	12	0.05	103.00	1239.00	2340	20230419	-31.07	1577	20240418	2.28	2175	-25.84	20240110	1577	2.28	20240418	2255	-28.47	20230831	1577	2.28	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
30	20240425	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1614	-4	5	-0.25	33693221	20969	34.16	1608	1618	1597	2100	1133	1618	1606.81	0.00	6054	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	743	15.67	1.30	12	0.05	103.00	1239.00	2340	20230419	-31.03	1577	20240418	2.35	2175	-25.79	20240110	1577	2.35	20240418	2255	-28.43	20230831	1577	2.35	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
31	20240425	110611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-8	5	-0.49	26282056	16371	26.67	1608	1618	1597	2100	1133	1618	1605.40	0.00	4223	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	741	15.63	1.30	12	0.04	103.00	1239.00	2340	20230419	-31.20	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
32	20240425	100610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1613	-5	5	-0.31	21397429	13331	21.72	1608	1618	1597	2100	1133	1618	1605.09	0.00	3543	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	742	15.66	1.30	12	0.03	103.00	1239.00	2340	20230419	-31.07	1577	20240418	2.28	2175	-25.84	20240110	1577	2.28	20240418	2255	-28.47	20230831	1577	2.28	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
33	20240425	090613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-8	5	-0.49	6130304	3812	6.21	1608	1618	1608	2100	1133	1618	1608.15	0.00	-176	1679	1648	1622	1591	1565	1664	1607	234	482	500	1190	1	1	46029154	741	15.63	1.30	12	0.01	103.00	1239.00	2340	20230419	-31.20	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.84	N	063440	500	233 억	0	N	N	N	N
34	20240424	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1618	21	2	1.31	97572626	60535	100.30	1600	1653	1596	2075	1118	1597	1611.84	0.00	1988	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	745	15.71	1.31	12	0.13	103.00	1239.00	2340	20230419	-30.85	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
35	20240424	150609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1616	19	2	1.19	95232177	59088	97.90	1600	1653	1596	2075	1118	1597	1611.70	0.00	1332	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	744	15.69	1.30	12	0.13	103.00	1239.00	2340	20230419	-30.94	1577	20240418	2.47	2175	-25.70	20240110	1577	2.47	20240418	2255	-28.34	20230831	1577	2.47	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
36	20240424	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	20	2	1.25	93194452	57827	95.81	1600	1653	1596	2075	1118	1597	1611.61	0.00	1107	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	744	15.70	1.31	12	0.13	103.00	1239.00	2340	20230419	-30.90	1577	20240418	2.54	2175	-25.66	20240110	1577	2.54	20240418	2255	-28.29	20230831	1577	2.54	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
37	20240424	130613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1617	20	2	1.25	79052159	49088	81.33	1600	1653	1596	2075	1118	1597	1610.42	0.00	1362	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	744	15.70	1.31	12	0.11	103.00	1239.00	2340	20230419	-30.90	1577	20240418	2.54	2175	-25.66	20240110	1577	2.54	20240418	2255	-28.29	20230831	1577	2.54	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
38	20240424	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	23	2	1.44	71797956	44602	73.90	1600	1653	1596	2075	1118	1597	1609.75	0.00	2053	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	746	15.73	1.31	12	0.10	103.00	1239.00	2340	20230419	-30.77	1577	20240418	2.73	2175	-25.52	20240110	1577	2.73	20240418	2255	-28.16	20230831	1577	2.73	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
39	20240424	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1614	17	2	1.06	59395665	36918	61.17	1600	1653	1596	2075	1118	1597	1608.85	0.00	3407	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	743	15.67	1.30	12	0.08	103.00	1239.00	2340	20230419	-31.03	1577	20240418	2.35	2175	-25.79	20240110	1577	2.35	20240418	2255	-28.43	20230831	1577	2.35	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
40	20240424	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1612	15	2	0.94	35644274	22131	36.67	1600	1653	1596	2075	1118	1597	1610.60	0.00	3366	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	742	15.65	1.30	12	0.05	103.00	1239.00	2340	20230419	-31.11	1577	20240418	2.22	2175	-25.89	20240110	1577	2.22	20240418	2255	-28.51	20230831	1577	2.22	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
41	20240424	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	2	2	0.13	3125642	1956	3.24	1600	1605	1596	2075	1118	1597	1597.98	0.00	635	1621	1609	1603	1591	1585	1606	1588	234	478	500	1180	1	1	46029154	736	15.52	1.29	12	0.00	103.00	1239.00	2340	20230419	-31.67	1577	20240418	1.40	2175	-26.48	20240110	1577	1.40	20240418	2255	-29.09	20230831	1577	1.40	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
42	20240423	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	-1	5	-0.06	96617551	60349	108.77	1599	1615	1597	2075	1119	1598	1600.98	0.00	-6324	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	735	15.50	1.29	12	0.13	103.00	1239.00	2340	20230419	-31.75	1577	20240418	1.27	2175	-26.57	20240110	1577	1.27	20240418	2255	-29.18	20230831	1577	1.27	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
43	20240423	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	0	3	0.00	89399271	55831	100.63	1599	1615	1597	2075	1119	1598	1601.25	0.00	-6353	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	736	15.51	1.29	12	0.12	103.00	1239.00	2340	20230419	-31.71	1577	20240418	1.33	2175	-26.53	20240110	1577	1.33	20240418	2255	-29.14	20230831	1577	1.33	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
44	20240423	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1602	4	2	0.25	72797594	45456	81.93	1599	1615	1597	2075	1119	1598	1601.50	0.00	-6343	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	737	15.55	1.29	12	0.10	103.00	1239.00	2340	20230419	-31.54	1577	20240418	1.59	2175	-26.34	20240110	1577	1.59	20240418	2255	-28.96	20230831	1577	1.59	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
45	20240423	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	1	2	0.06	43143209	26928	48.54	1599	1615	1597	2075	1119	1598	1602.17	0.00	-7646	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	736	15.52	1.29	12	0.06	103.00	1239.00	2340	20230419	-31.67	1577	20240418	1.40	2175	-26.48	20240110	1577	1.40	20240418	2255	-29.09	20230831	1577	1.40	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
46	20240423	120605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1600	2	2	0.13	29687597	18517	33.38	1599	1615	1598	2075	1119	1598	1603.26	0.00	-7578	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	736	15.53	1.29	12	0.04	103.00	1239.00	2340	20230419	-31.62	1577	20240418	1.46	2175	-26.44	20240110	1577	1.46	20240418	2255	-29.05	20230831	1577	1.46	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
47	20240423	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1602	4	2	0.25	23578889	14699	26.49	1599	1615	1599	2075	1119	1598	1604.12	0.00	-7075	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	737	15.55	1.29	12	0.03	103.00	1239.00	2340	20230419	-31.54	1577	20240418	1.59	2175	-26.34	20240110	1577	1.59	20240418	2255	-28.96	20230831	1577	1.59	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
48	20240423	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1605	7	2	0.44	17841044	11113	20.03	1599	1615	1599	2075	1119	1598	1605.42	0.00	-5746	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	739	15.58	1.30	12	0.02	103.00	1239.00	2340	20230419	-31.41	1577	20240418	1.78	2175	-26.21	20240110	1577	1.78	20240418	2255	-28.82	20230831	1577	1.78	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
49	20240423	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1611	13	2	0.81	1065285	662	1.19	1599	1615	1599	2075	1119	1598	1609.19	0.00	-202	1660	1628	1613	1581	1566	1621	1574	234	477	500	1180	1	1	46029154	742	15.64	1.30	12	0.00	103.00	1239.00	2340	20230419	-31.15	1577	20240418	2.16	2175	-25.93	20240110	1577	2.16	20240418	2255	-28.56	20230831	1577	2.16	20240418	4.82	N	063440	500	233 억	0	N	N	N	N
50	20240422	160604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	0	3	0.00	88469078	54975	78.49	1636	1645	1598	2075	1119	1598	1609.43	0.00	2016	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	736	15.51	1.29	12	0.12	103.00	1239.00	2340	20230419	-31.71	1577	20240418	1.33	2175	-26.53	20240110	1577	1.33	20240418	2255	-29.14	20230831	1577	1.33	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
51	20240422	150603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1604	6	2	0.38	56937782	35264	50.35	1636	1645	1602	2075	1119	1598	1614.61	0.00	62	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	738	15.57	1.29	12	0.08	103.00	1239.00	2340	20230419	-31.45	1577	20240418	1.71	2175	-26.25	20240110	1577	1.71	20240418	2255	-28.87	20230831	1577	1.71	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
52	20240422	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1608	10	2	0.63	52159646	32285	46.09	1636	1645	1602	2075	1119	1598	1615.60	0.00	62	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	740	15.61	1.30	12	0.07	103.00	1239.00	2340	20230419	-31.28	1577	20240418	1.97	2175	-26.07	20240110	1577	1.97	20240418	2255	-28.69	20230831	1577	1.97	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
53	20240422	130601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1603	5	2	0.31	50174533	31049	44.33	1636	1645	1602	2075	1119	1598	1615.98	0.00	147	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	738	15.56	1.29	12	0.07	103.00	1239.00	2340	20230419	-31.50	1577	20240418	1.65	2175	-26.30	20240110	1577	1.65	20240418	2255	-28.91	20230831	1577	1.65	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
54	20240422	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1609	11	2	0.69	44767901	27678	39.52	1636	1645	1602	2075	1119	1598	1617.45	0.00	147	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	741	15.62	1.30	12	0.06	103.00	1239.00	2340	20230419	-31.24	1577	20240418	2.03	2175	-26.02	20240110	1577	2.03	20240418	2255	-28.65	20230831	1577	2.03	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
55	20240422	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	12	2	0.75	44269898	27368	39.07	1636	1645	1602	2075	1119	1598	1617.58	0.00	147	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	741	15.63	1.30	12	0.06	103.00	1239.00	2340	20230419	-31.20	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
56	20240422	100602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	12	2	0.75	27650214	17038	24.32	1636	1645	1602	2075	1119	1598	1622.86	0.00	2704	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	741	15.63	1.30	12	0.04	103.00	1239.00	2340	20230419	-31.20	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
57	20240422	090602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1622	24	2	1.50	16033425	9823	14.02	1636	1645	1602	2075	1119	1598	1632.23	0.00	1574	1630	1614	1597	1581	1564	1605	1572	234	477	500	1180	1	1	46029154	747	15.75	1.31	12	0.02	103.00	1239.00	2340	20230419	-30.68	1577	20240418	2.85	2175	-25.43	20240110	1577	2.85	20240418	2255	-28.07	20230831	1577	2.85	20240418	4.83	N	063440	500	233 억	0	N	N	N	N
58	20240419	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	-14	5	-0.87	111102339	69778	116.56	1612	1613	1580	2095	1129	1612	1592.12	0.00	428	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	736	15.51	1.29	12	0.15	103.00	1239.00	2340	20230419	-31.71	1577	20240418	1.33	2175	-26.53	20240110	1577	1.33	20240418	2340	-31.71	20230419	1577	1.33	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
59	20240419	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1597	-15	5	-0.93	91536906	57501	96.06	1612	1613	1580	2095	1129	1612	1591.79	0.00	432	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	735	15.50	1.29	12	0.12	103.00	1239.00	2340	20230419	-31.75	1577	20240418	1.27	2175	-26.57	20240110	1577	1.27	20240418	2340	-31.75	20230419	1577	1.27	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
60	20240419	140536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1598	-14	5	-0.87	87765424	55137	92.11	1612	1613	1580	2095	1129	1612	1591.63	0.00	488	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	736	15.51	1.29	12	0.12	103.00	1239.00	2340	20230419	-31.71	1577	20240418	1.33	2175	-26.53	20240110	1577	1.33	20240418	2340	-31.71	20230419	1577	1.33	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
61	20240419	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1591	-21	5	-1.30	69040781	43377	72.46	1612	1613	1580	2095	1129	1612	1591.47	0.00	-2254	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	732	15.45	1.28	12	0.09	103.00	1239.00	2340	20230419	-32.01	1577	20240418	0.89	2175	-26.85	20240110	1577	0.89	20240418	2340	-32.01	20230419	1577	0.89	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
62	20240419	120535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1583	-29	5	-1.80	46336232	29037	48.51	1612	1613	1580	2095	1129	1612	1595.56	0.00	-2783	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	729	15.37	1.28	12	0.06	103.00	1239.00	2340	20230419	-32.35	1577	20240418	0.38	2175	-27.22	20240110	1577	0.38	20240418	2340	-32.35	20230419	1577	0.38	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
63	20240419	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1599	-13	5	-0.81	20101579	12522	20.92	1612	1613	1599	2095	1129	1612	1605.10	0.00	225	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	736	15.52	1.29	12	0.03	103.00	1239.00	2340	20230419	-31.67	1577	20240418	1.40	2175	-26.48	20240110	1577	1.40	20240418	2340	-31.67	20230419	1577	1.40	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
64	20240419	100539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1611	-1	5	-0.06	9577323	5954	9.95	1612	1613	1604	2095	1129	1612	1608.33	0.00	566	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	742	15.64	1.30	12	0.01	103.00	1239.00	2340	20230419	-31.15	1577	20240418	2.16	2175	-25.93	20240110	1577	2.16	20240418	2340	-31.15	20230419	1577	2.16	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
65	20240419	090535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-2	5	-0.12	2134629	1325	2.21	1612	1612	1610	2095	1129	1612	1610.67	0.00	-668	1635	1623	1600	1588	1565	1629	1594	234	483	500	1190	1	1	46029154	741	15.63	1.30	12	0.00	103.00	1239.00	2340	20230419	-31.20	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2340	-31.20	20230419	1577	2.09	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
66	20240418	160534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1612	13	2	0.81	95601102	59795	98.06	1577	1612	1577	2075	1120	1599	1598.69	0.00	5956	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	742	15.65	1.30	12	0.13	103.00	1239.00	2340	20230419	-31.11	1577	20240418	2.22	2175	-25.89	20240110	1577	2.22	20240418	2340	-31.11	20230419	1577	2.22	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
67	20240418	150535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1610	11	2	0.69	79488330	49774	81.63	1577	1611	1577	2075	1120	1599	1596.98	0.00	6140	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	741	15.63	1.30	12	0.11	103.00	1239.00	2340	20230419	-31.20	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2340	-31.20	20230419	1577	2.09	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
68	20240418	140539	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1607	8	2	0.50	72617873	45501	74.62	1577	1611	1577	2075	1120	1599	1595.96	0.00	6224	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	740	15.60	1.30	12	0.10	103.00	1239.00	2340	20230419	-31.32	1577	20240418	1.90	2175	-26.11	20240110	1577	1.90	20240418	2340	-31.32	20230419	1577	1.90	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
69	20240418	130535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1607	8	2	0.50	57245792	35935	58.93	1577	1611	1577	2075	1120	1599	1593.04	0.00	5810	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	740	15.60	1.30	12	0.08	103.00	1239.00	2340	20230419	-31.32	1577	20240418	1.90	2175	-26.11	20240110	1577	1.90	20240418	2340	-31.32	20230419	1577	1.90	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
70	20240418	120535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1602	3	2	0.19	54946723	34502	56.58	1577	1611	1577	2075	1120	1599	1592.57	0.00	5810	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	737	15.55	1.29	12	0.07	103.00	1239.00	2340	20230419	-31.54	1577	20240418	1.59	2175	-26.34	20240110	1577	1.59	20240418	2340	-31.54	20230419	1577	1.59	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
71	20240418	110536	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1606	7	2	0.44	54115088	33984	55.73	1577	1611	1577	2075	1120	1599	1592.37	0.00	5857	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	739	15.59	1.30	12	0.07	103.00	1239.00	2340	20230419	-31.37	1577	20240418	1.84	2175	-26.16	20240110	1577	1.84	20240418	2340	-31.37	20230419	1577	1.84	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
72	20240418	100537	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1603	4	2	0.25	38406083	24198	39.68	1577	1605	1577	2075	1120	1599	1587.16	0.00	5544	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	738	15.56	1.29	12	0.05	103.00	1239.00	2340	20230419	-31.50	1577	20240418	1.65	2175	-26.30	20240110	1577	1.65	20240418	2340	-31.50	20230419	1577	1.65	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
73	20240418	090535	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1589	-10	5	-0.63	14632397	9271	15.20	1577	1599	1577	2075	1120	1599	1578.30	0.00	8	1632	1615	1607	1590	1582	1611	1586	234	476	500	1180	1	1	46029154	731	15.43	1.28	12	0.02	103.00	1239.00	2340	20230419	-32.09	1577	20240418	0.76	2175	-26.94	20240110	1577	0.76	20240418	2340	-32.09	20230419	1577	0.76	20240418	4.88	N	063440	500	233 억	0	N	N	N	N
74	20240417	160530	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1599	-20	5	-1.24	96271223	59924	48.89	1610	1624	1599	2100	1134	1619	1606.56	0.00	-6711	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	736	15.52	1.29	12	0.13	103.00	1239.00	2340	20230419	-31.67	1599	20240417	0.00	2175	-26.48	20240110	1599	0.00	20240417	2340	-31.67	20230419	1599	0.00	20240417	4.89	N	063440	500	233 억	0	N	N	N	N
75	20240417	150539	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1603	-16	5	-0.99	74029893	46034	37.55	1610	1624	1600	2100	1134	1619	1608.16	0.00	-6637	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	738	15.56	1.29	12	0.10	103.00	1239.00	2340	20230419	-31.50	1599	20240416	0.25	2175	-26.30	20240110	1599	0.25	20240416	2340	-31.50	20230419	1599	0.25	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
76	20240417	140534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1605	-14	5	-0.86	52236464	32441	26.47	1610	1624	1602	2100	1134	1619	1610.20	0.00	-3214	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	739	15.58	1.30	12	0.07	103.00	1239.00	2340	20230419	-31.41	1599	20240416	0.38	2175	-26.21	20240110	1599	0.38	20240416	2340	-31.41	20230419	1599	0.38	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
77	20240417	130537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1609	-10	5	-0.62	30739946	19043	15.54	1610	1624	1608	2100	1134	1619	1614.24	0.00	-4050	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	741	15.62	1.30	12	0.04	103.00	1239.00	2340	20230419	-31.24	1599	20240416	0.63	2175	-26.02	20240110	1599	0.63	20240416	2340	-31.24	20230419	1599	0.63	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
78	20240417	120537	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1617	-2	5	-0.12	21789371	13486	11.00	1610	1624	1610	2100	1134	1619	1615.70	0.00	-1758	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	744	15.70	1.31	12	0.03	103.00	1239.00	2340	20230419	-30.90	1599	20240416	1.13	2175	-25.66	20240110	1599	1.13	20240416	2340	-30.90	20230419	1599	1.13	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
79	20240417	110538	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1615	-4	5	-0.25	18358615	11360	9.27	1610	1624	1610	2100	1134	1619	1616.08	0.00	-1704	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	743	15.68	1.30	12	0.02	103.00	1239.00	2340	20230419	-30.98	1599	20240416	1.00	2175	-25.75	20240110	1599	1.00	20240416	2340	-30.98	20230419	1599	1.00	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
80	20240417	100534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1619	0	3	0.00	8030741	4971	4.06	1610	1624	1610	2100	1134	1619	1615.52	0.00	212	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	745	15.72	1.31	12	0.01	103.00	1239.00	2340	20230419	-30.81	1599	20240416	1.25	2175	-25.56	20240110	1599	1.25	20240416	2340	-30.81	20230419	1599	1.25	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
81	20240417	090532	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1624	5	2	0.31	3568928	2216	1.81	1610	1624	1610	2100	1134	1619	1610.53	0.00	481	1693	1655	1627	1589	1561	1642	1576	234	481	500	1190	1	1	46029154	748	15.77	1.31	12	0.00	103.00	1239.00	2340	20230419	-30.60	1599	20240416	1.56	2175	-25.33	20240110	1599	1.56	20240416	2340	-30.60	20230419	1599	1.56	20240416	4.89	N	063440	500	233 억	0	N	N	N	N
82	20240416	160536	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1619	-16	5	-0.98	197854280	122549	182.48	1625	1665	1599	2125	1145	1635	1614.49	0.00	-15572	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	745	15.72	1.31	12	0.27	103.00	1239.00	2340	20230419	-30.81	1599	20240416	1.25	2175	-25.56	20240110	1599	1.25	20240416	2340	-30.81	20230419	1599	1.25	20240416	4.96	N	063440	500	233 억	809	N	N	N	N
83	20240416	150533	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1605	-30	5	-1.83	183145335	113434	168.91	1625	1665	1599	2125	1145	1635	1614.55	0.00	-14411	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	739	15.58	1.30	12	0.25	103.00	1239.00	2340	20230419	-31.41	1599	20240416	0.38	2175	-26.21	20240110	1599	0.38	20240416	2340	-31.41	20230419	1599	0.38	20240416	4.96	N	063440	500	233 억	809	N	N	N	N
84	20240416	140533	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1603	-32	5	-1.96	145055874	89653	133.50	1625	1665	1599	2125	1145	1635	1617.97	0.00	-12799	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	738	15.56	1.29	12	0.19	103.00	1239.00	2340	20230419	-31.50	1599	20240416	0.25	2175	-26.30	20240110	1599	0.25	20240416	2340	-31.50	20230419	1599	0.25	20240416	4.96	N	063440	500	233 억	809	N	N	N	N
85	20240416	130534	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1615	-20	5	-1.22	122398382	75506	112.43	1625	1665	1603	2125	1145	1635	1621.04	0.00	-12282	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	743	15.68	1.30	12	0.16	103.00	1239.00	2340	20230419	-30.98	1603	20240416	0.75	2175	-25.75	20240110	1603	0.75	20240416	2340	-30.98	20230419	1603	0.75	20240416	4.96	N	063440	500	233 억	809	N	N	N	N
86	20240416	120537	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1613	-22	5	-1.35	91475755	56301	83.83	1625	1665	1611	2125	1145	1635	1624.76	0.00	-11390	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	742	15.66	1.30	12	0.12	103.00	1239.00	2340	20230419	-31.07	1611	20240416	0.12	2175	-25.84	20240110	1611	0.12	20240416	2340	-31.07	20230419	1611	0.12	20240416	4.96	N	063440	500	233 억	809	N	N	N	N
87	20240416	110534	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1619	-16	5	-0.98	69486409	42666	63.53	1625	1665	1612	2125	1145	1635	1628.61	0.00	-9538	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	745	15.72	1.31	12	0.09	103.00	1239.00	2340	20230419	-30.81	1611	20240411	0.50	2175	-25.56	20240110	1611	0.50	20240411	2340	-30.81	20230419	1611	0.50	20240411	4.96	N	063440	500	233 억	809	N	N	N	N
88	20240416	100527	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1644	9	2	0.55	26729187	16340	24.33	1625	1665	1625	2125	1145	1635	1635.81	0.00	-2426	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	757	15.96	1.33	12	0.04	103.00	1239.00	2340	20230419	-29.74	1611	20240411	2.05	2175	-24.41	20240110	1611	2.05	20240411	2340	-29.74	20230419	1611	2.05	20240411	4.96	N	063440	500	233 억	809	N	N	N	N
89	20240416	090528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1664	29	2	1.77	15744500	9671	14.40	1625	1665	1625	2125	1145	1635	1628.01	0.00	-282	1645	1639	1629	1623	1613	1643	1627	234	490	500	1200	1	1	46029154	766	16.16	1.34	12	0.02	103.00	1239.00	2340	20230419	-28.89	1611	20240411	3.29	2175	-23.49	20240110	1611	3.29	20240411	2340	-28.89	20230419	1611	3.29	20240411	4.96	N	063440	500	233 억	809	N	N	N	N
90	20240415	160526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1635	-10	5	-0.61	108217528	66546	66.80	1629	1635	1619	2135	1152	1645	1625.98	0.00	3205	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	753	15.87	1.32	12	0.14	103.00	1239.00	2340	20230419	-30.13	1611	20240411	1.49	2175	-24.83	20240110	1611	1.49	20240411	2340	-30.13	20230419	1611	1.49	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
91	20240415	150530	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1628	-17	5	-1.03	88640303	54543	54.75	1629	1635	1619	2135	1152	1645	1625.15	0.00	-301	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	749	15.81	1.31	12	0.12	103.00	1239.00	2340	20230419	-30.43	1611	20240411	1.06	2175	-25.15	20240110	1611	1.06	20240411	2340	-30.43	20230419	1611	1.06	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
92	20240415	140524	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1626	-19	5	-1.16	81718207	50293	50.48	1629	1635	1619	2135	1152	1645	1624.84	0.00	-301	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	748	15.79	1.31	12	0.11	103.00	1239.00	2340	20230419	-30.51	1611	20240411	0.93	2175	-25.24	20240110	1611	0.93	20240411	2340	-30.51	20230419	1611	0.93	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
93	20240415	130520	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1625	-20	5	-1.22	66956937	41214	41.37	1629	1635	1619	2135	1152	1645	1624.62	0.00	43	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	748	15.78	1.31	12	0.09	103.00	1239.00	2340	20230419	-30.56	1611	20240411	0.87	2175	-25.29	20240110	1611	0.87	20240411	2340	-30.56	20230419	1611	0.87	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
94	20240415	120528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1623	-22	5	-1.34	59429446	36576	36.71	1629	1635	1619	2135	1152	1645	1624.82	0.00	-56	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	747	15.76	1.31	12	0.08	103.00	1239.00	2340	20230419	-30.64	1611	20240411	0.74	2175	-25.38	20240110	1611	0.74	20240411	2340	-30.64	20230419	1611	0.74	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
95	20240415	110528	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1621	-24	5	-1.46	44782711	27556	27.66	1629	1635	1619	2135	1152	1645	1625.15	0.00	450	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	746	15.74	1.31	12	0.06	103.00	1239.00	2340	20230419	-30.73	1611	20240411	0.62	2175	-25.47	20240110	1611	0.62	20240411	2340	-30.73	20230419	1611	0.62	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
96	20240415	100526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1629	-16	5	-0.97	23714026	14571	14.63	1629	1635	1621	2135	1152	1645	1627.48	0.00	924	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	750	15.82	1.31	12	0.03	103.00	1239.00	2340	20230419	-30.38	1611	20240411	1.12	2175	-25.10	20240110	1611	1.12	20240411	2340	-30.38	20230419	1611	1.12	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
97	20240415	090529	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1630	-15	5	-0.91	13097473	8039	8.07	1629	1635	1627	2135	1152	1645	1629.24	0.00	841	1696	1670	1653	1627	1610	1683	1640	234	490	500	1210	1	1	46029154	750	15.83	1.32	12	0.02	103.00	1239.00	2340	20230419	-30.34	1611	20240411	1.18	2175	-25.06	20240110	1611	1.18	20240411	2340	-30.34	20230419	1611	1.18	20240411	4.98	N	063440	500	233 억	0	N	N	N	N
98	20240412	160525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1645	2	2	0.12	164118436	99204	124.40	1638	1679	1636	2135	1151	1643	1654.35	0.00	13030	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	757	15.97	1.33	12	0.22	103.00	1239.00	2340	20230419	-29.70	1611	20240411	2.11	2175	-24.37	20240110	1611	2.11	20240411	2340	-29.70	20230419	1611	2.11	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
99	20240412	150526	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1650	7	2	0.43	146983029	88800	111.35	1638	1679	1636	2135	1151	1643	1655.21	0.00	12454	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	759	16.02	1.33	12	0.19	103.00	1239.00	2340	20230419	-29.49	1611	20240411	2.42	2175	-24.14	20240110	1611	2.42	20240411	2340	-29.49	20230419	1611	2.42	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
100	20240412	140525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1658	15	2	0.91	132798123	80214	100.59	1638	1679	1636	2135	1151	1643	1655.55	0.00	14141	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	763	16.10	1.34	12	0.17	103.00	1239.00	2340	20230419	-29.15	1611	20240411	2.92	2175	-23.77	20240110	1611	2.92	20240411	2340	-29.15	20230419	1611	2.92	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
101	20240412	130521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1666	23	2	1.40	126090775	76176	95.52	1638	1679	1636	2135	1151	1643	1655.26	0.00	14569	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	767	16.17	1.34	12	0.17	103.00	1239.00	2340	20230419	-28.80	1611	20240411	3.41	2175	-23.40	20240110	1611	3.41	20240411	2340	-28.80	20230419	1611	3.41	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
102	20240412	120525	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1670	27	2	1.64	122437238	73983	92.77	1638	1679	1636	2135	1151	1643	1654.94	0.00	15118	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	769	16.21	1.35	12	0.16	103.00	1239.00	2340	20230419	-28.63	1611	20240411	3.66	2175	-23.22	20240110	1611	3.66	20240411	2340	-28.63	20230419	1611	3.66	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
103	20240412	110521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1672	29	2	1.77	116339867	70330	88.19	1638	1679	1636	2135	1151	1643	1654.20	0.00	15281	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	770	16.23	1.35	12	0.15	103.00	1239.00	2340	20230419	-28.55	1611	20240411	3.79	2175	-23.13	20240110	1611	3.79	20240411	2340	-28.55	20230419	1611	3.79	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
104	20240412	100523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1657	14	2	0.85	58613648	35666	44.73	1638	1663	1636	2135	1151	1643	1643.40	0.00	4400	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	763	16.09	1.34	12	0.08	103.00	1239.00	2340	20230419	-29.19	1611	20240411	2.86	2175	-23.82	20240110	1611	2.86	20240411	2340	-29.19	20230419	1611	2.86	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
105	20240412	090523	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1644	1	2	0.06	16072776	9803	12.29	1638	1655	1638	2135	1151	1643	1639.58	0.00	965	1676	1659	1635	1618	1594	1668	1627	234	492	500	1210	1	1	46029154	757	15.96	1.33	12	0.02	103.00	1239.00	2340	20230419	-29.74	1611	20240411	2.05	2175	-24.41	20240110	1611	2.05	20240411	2340	-29.74	20230419	1611	2.05	20240411	5.04	N	063440	500	233 억	0	N	N	N	N
106	20240411	160518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1643	-4	5	-0.24	128632118	78532	57.74	1624	1652	1611	2140	1153	1647	1637.95	0.00	-2225	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	756	15.95	1.33	12	0.17	103.00	1239.00	2340	20230419	-29.79	1611	20240411	1.99	2175	-24.46	20240110	1611	1.99	20240411	2340	-29.79	20230419	1611	1.99	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
107	20240411	150525	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1640	-7	5	-0.43	116630039	71219	52.36	1624	1652	1611	2140	1153	1647	1637.63	0.00	-1718	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	755	15.92	1.32	12	0.15	103.00	1239.00	2340	20230419	-29.91	1611	20240411	1.80	2175	-24.60	20240110	1611	1.80	20240411	2340	-29.91	20230419	1611	1.80	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
108	20240411	140522	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1640	-7	5	-0.43	106597696	65107	47.87	1624	1652	1611	2140	1153	1647	1637.27	0.00	-751	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	755	15.92	1.32	12	0.14	103.00	1239.00	2340	20230419	-29.91	1611	20240411	1.80	2175	-24.60	20240110	1611	1.80	20240411	2340	-29.91	20230419	1611	1.80	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
109	20240411	130515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1645	-2	5	-0.12	102123631	62380	45.87	1624	1652	1611	2140	1153	1647	1637.12	0.00	-129	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	757	15.97	1.33	12	0.14	103.00	1239.00	2340	20230419	-29.70	1611	20240411	2.11	2175	-24.37	20240110	1611	2.11	20240411	2340	-29.70	20230419	1611	2.11	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
110	20240411	120523	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1650	3	2	0.18	94846042	57940	42.60	1624	1652	1611	2140	1153	1647	1636.97	0.00	-768	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	759	16.02	1.33	12	0.13	103.00	1239.00	2340	20230419	-29.49	1611	20240411	2.42	2175	-24.14	20240110	1611	2.42	20240411	2340	-29.49	20230419	1611	2.42	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
111	20240411	110518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1649	2	2	0.12	70559265	43207	31.77	1624	1652	1611	2140	1153	1647	1633.05	0.00	-768	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	759	16.01	1.33	12	0.09	103.00	1239.00	2340	20230419	-29.53	1611	20240411	2.36	2175	-24.18	20240110	1611	2.36	20240411	2340	-29.53	20230419	1611	2.36	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
112	20240411	100524	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1634	-13	5	-0.79	44395407	27302	20.07	1624	1647	1611	2140	1153	1647	1626.09	0.00	-230	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	752	15.86	1.32	12	0.06	103.00	1239.00	2340	20230419	-30.17	1611	20240411	1.43	2175	-24.87	20240110	1611	1.43	20240411	2340	-30.17	20230419	1611	1.43	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
113	20240411	090520	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1638	-9	5	-0.55	22785282	14044	10.33	1624	1647	1611	2140	1153	1647	1622.42	0.00	-127	1681	1664	1655	1638	1629	1659	1633	234	493	500	1210	1	1	46029154	754	15.90	1.32	12	0.03	103.00	1239.00	2340	20230419	-30.00	1611	20240411	1.68	2175	-24.69	20240110	1611	1.68	20240411	2340	-30.00	20230419	1611	1.68	20240411	5.07	N	063440	500	233 억	0	N	N	N	N
114	20240409	160512	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1647	-21	5	-1.26	223949042	135491	100.22	1652	1672	1646	2165	1168	1668	1652.87	0.00	2382	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	758	15.99	1.33	12	0.29	103.00	1239.00	2340	20230419	-29.62	1646	20240409	0.06	2175	-24.28	20240110	1646	0.06	20240409	2340	-29.62	20230419	1646	0.06	20240409	5.11	N	063440	500	233 억	0	N	N	N	N
115	20240409	150515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1652	-16	5	-0.96	188057455	113727	84.12	1652	1672	1646	2165	1168	1668	1653.59	0.00	2392	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	760	16.04	1.33	12	0.25	103.00	1239.00	2340	20230419	-29.40	1646	20240409	0.36	2175	-24.05	20240110	1646	0.36	20240409	2340	-29.40	20230419	1646	0.36	20240409	5.11	N	063440	500	233 억	0	N	N	N	N
116	20240409	140518	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1648	-20	5	-1.20	175768400	106273	78.61	1652	1672	1646	2165	1168	1668	1653.93	0.00	2509	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	759	16.00	1.33	12	0.23	103.00	1239.00	2340	20230419	-29.57	1646	20240409	0.12	2175	-24.23	20240110	1646	0.12	20240409	2340	-29.57	20230419	1646	0.12	20240409	5.11	N	063440	500	233 억	0	N	N	N	N
117	20240409	130513	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1653	-15	5	-0.90	142635098	86183	63.75	1652	1672	1650	2165	1168	1668	1655.03	0.00	2519	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	761	16.05	1.33	12	0.19	103.00	1239.00	2340	20230419	-29.36	1650	20240409	0.18	2175	-24.00	20240110	1650	0.18	20240409	2340	-29.36	20230419	1650	0.18	20240409	5.11	N	063440	500	233 억	0	N	N	N	N
118	20240409	120516	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1655	-13	5	-0.78	115946040	70024	51.80	1652	1672	1650	2165	1168	1668	1655.80	0.00	1867	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	762	16.07	1.34	12	0.15	103.00	1239.00	2340	20230419	-29.27	1650	20240409	0.30	2175	-23.91	20240110	1650	0.30	20240409	2340	-29.27	20230419	1650	0.30	20240409	5.11	N	063440	500	233 억	0	N	N	N	N
119	20240409	110514	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1651	-17	5	-1.02	100035068	60390	44.67	1652	1672	1651	2165	1168	1668	1656.48	0.00	1988	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	760	16.03	1.33	12	0.13	103.00	1239.00	2340	20230419	-29.44	1651	20240409	0.00	2175	-24.09	20240110	1651	0.00	20240409	2340	-29.44	20230419	1651	0.00	20240409	5.11	N	063440	500	233 억	0	N	N	N	N
120	20240409	100512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1662	-6	5	-0.36	49466515	29830	22.07	1652	1672	1652	2165	1168	1668	1658.28	0.00	2084	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	765	16.14	1.34	12	0.06	103.00	1239.00	2340	20230419	-28.97	1651	20240408	0.67	2175	-23.59	20240110	1651	0.67	20240408	2340	-28.97	20230419	1651	0.67	20240408	5.11	N	063440	500	233 억	0	N	N	N	N
121	20240409	090521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1669	1	2	0.06	22370699	13528	10.01	1652	1672	1652	2165	1168	1668	1653.66	0.00	2256	1748	1707	1679	1638	1610	1694	1625	234	497	500	1230	1	1	46029154	768	16.20	1.35	12	0.03	103.00	1239.00	2340	20230419	-28.68	1651	20240408	1.09	2175	-23.26	20240110	1651	1.09	20240408	2340	-28.68	20230419	1651	1.09	20240408	5.11	N	063440	500	233 억	0	N	N	N	N
122	20240408	160508	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1668	-30	5	-1.77	225435168	134402	154.67	1698	1720	1651	2205	1189	1698	1677.39	0.00	-10400	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	768	16.19	1.35	12	0.29	103.00	1239.00	2340	20230419	-28.72	1651	20240408	1.03	2175	-23.31	20240110	1651	1.03	20240408	2340	-28.72	20230419	1651	1.03	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
123	20240408	150515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1673	-25	5	-1.47	212254590	126504	145.58	1698	1720	1651	2205	1189	1698	1677.85	0.00	-8840	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	770	16.24	1.35	12	0.27	103.00	1239.00	2340	20230419	-28.50	1651	20240408	1.33	2175	-23.08	20240110	1651	1.33	20240408	2340	-28.50	20230419	1651	1.33	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
124	20240408	140516	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1660	-38	5	-2.24	197076070	117390	135.09	1698	1720	1651	2205	1189	1698	1678.81	0.00	-8657	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	764	16.12	1.34	12	0.26	103.00	1239.00	2340	20230419	-29.06	1651	20240408	0.55	2175	-23.68	20240110	1651	0.55	20240408	2340	-29.06	20230419	1651	0.55	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
125	20240408	130513	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1667	-31	5	-1.83	166981274	99293	114.27	1698	1720	1651	2205	1189	1698	1681.70	0.00	-8614	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	767	16.18	1.35	12	0.22	103.00	1239.00	2340	20230419	-28.76	1651	20240408	0.97	2175	-23.36	20240110	1651	0.97	20240408	2340	-28.76	20230419	1651	0.97	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
126	20240408	120515	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1674	-24	5	-1.41	145021388	86089	99.07	1698	1720	1651	2205	1189	1698	1684.55	0.00	-9140	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	771	16.25	1.35	12	0.19	103.00	1239.00	2340	20230419	-28.46	1651	20240408	1.39	2175	-23.03	20240110	1651	1.39	20240408	2340	-28.46	20230419	1651	1.39	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
127	20240408	110517	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1683	-15	5	-0.88	125096258	74189	85.38	1698	1720	1651	2205	1189	1698	1686.18	0.00	-7694	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	775	16.34	1.36	12	0.16	103.00	1239.00	2340	20230419	-28.08	1651	20240408	1.94	2175	-22.62	20240110	1651	1.94	20240408	2340	-28.08	20230419	1651	1.94	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
128	20240408	100510	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	1688	-10	5	-0.59	109168552	64678	74.43	1698	1720	1651	2205	1189	1698	1687.88	0.00	-7179	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	777	16.39	1.36	12	0.14	103.00	1239.00	2340	20230419	-27.86	1651	20240408	2.24	2175	-22.39	20240110	1651	2.24	20240408	2340	-27.86	20230419	1651	2.24	20240408	5.34	N	063440	500	233 억	0	N	N	N	N
129	20240408	090515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1698	0	3	0.00	15609386	9190	10.58	1698	1720	1698	2205	1189	1698	1698.52	0.00	1304	1731	1714	1705	1688	1679	1723	1697	234	507	500	1250	1	1	46029154	782	16.49	1.37	12	0.02	103.00	1239.00	2340	20230419	-27.44	1696	20240405	0.12	2175	-21.93	20240110	1696	0.12	20240405	2340	-27.44	20230419	1696	0.12	20240405	5.34	N	063440	500	233 억	0	N	N	N	N
130	20240405	160515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1698	-16	5	-0.93	146279743	85830	94.97	1696	1722	1696	2225	1200	1714	1704.30	0.00	12291	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	782	16.49	1.37	12	0.19	103.00	1239.00	2340	20230419	-27.44	1696	20240405	0.12	2175	-21.93	20240110	1696	0.12	20240405	2340	-27.44	20230419	1696	0.12	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
131	20240405	150511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1705	-9	5	-0.53	139913065	82079	90.82	1696	1722	1696	2225	1200	1714	1704.61	0.00	12882	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	785	16.55	1.38	12	0.18	103.00	1239.00	2340	20230419	-27.14	1696	20240405	0.53	2175	-21.61	20240110	1696	0.53	20240405	2340	-27.14	20230419	1696	0.53	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
132	20240405	140509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1702	-12	5	-0.70	112282164	65817	72.83	1696	1722	1696	2225	1200	1714	1705.98	0.00	11613	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	783	16.52	1.37	12	0.14	103.00	1239.00	2340	20230419	-27.26	1696	20240405	0.35	2175	-21.75	20240110	1696	0.35	20240405	2340	-27.26	20230419	1696	0.35	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
133	20240405	130510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1710	-4	5	-0.23	103568149	60719	67.19	1696	1722	1696	2225	1200	1714	1705.70	0.00	13556	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	787	16.60	1.38	12	0.13	103.00	1239.00	2340	20230419	-26.92	1696	20240405	0.83	2175	-21.38	20240110	1696	0.83	20240405	2340	-26.92	20230419	1696	0.83	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
134	20240405	120511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1710	-4	5	-0.23	73557636	43109	47.70	1696	1722	1696	2225	1200	1714	1706.32	0.00	12840	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	787	16.60	1.38	12	0.09	103.00	1239.00	2340	20230419	-26.92	1696	20240405	0.83	2175	-21.38	20240110	1696	0.83	20240405	2340	-26.92	20230419	1696	0.83	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
135	20240405	110514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1707	-7	5	-0.41	61624671	36115	39.96	1696	1722	1696	2225	1200	1714	1706.35	0.00	12880	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	786	16.57	1.38	12	0.08	103.00	1239.00	2340	20230419	-27.05	1696	20240405	0.65	2175	-21.52	20240110	1696	0.65	20240405	2340	-27.05	20230419	1696	0.65	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
136	20240405	100434	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1711	-3	5	-0.18	51874121	30404	33.64	1696	1722	1696	2225	1200	1714	1706.16	0.00	13526	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	788	16.61	1.38	12	0.07	103.00	1239.00	2340	20230419	-26.88	1696	20240405	0.88	2175	-21.33	20240110	1696	0.88	20240405	2340	-26.88	20230419	1696	0.88	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
137	20240405	090506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1720	6	2	0.35	32898962	19280	21.33	1696	1722	1696	2225	1200	1714	1706.38	0.00	12531	1722	1718	1713	1709	1704	1715	1706	234	511	500	1260	1	1	46029154	792	16.70	1.39	12	0.04	103.00	1239.00	2340	20230419	-26.50	1696	20240405	1.42	2175	-20.92	20240110	1696	1.42	20240405	2340	-26.50	20230419	1696	1.42	20240405	5.33	N	063440	500	233 억	0	N	N	N	N
138	20240404	160506	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1714	-2	5	-0.12	154220033	90063	64.00	1716	1717	1708	2230	1202	1716	1712.36	0.00	-10861	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	789	16.64	1.38	12	0.20	103.00	1239.00	2340	20230419	-26.75	1708	20240404	0.35	2175	-21.20	20240110	1708	0.35	20240404	2340	-26.75	20230419	1708	0.35	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
139	20240404	150505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1710	-6	5	-0.35	148458241	86697	61.61	1716	1717	1708	2230	1202	1716	1712.38	0.00	-10859	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	787	16.60	1.38	12	0.19	103.00	1239.00	2340	20230419	-26.92	1708	20240404	0.12	2175	-21.38	20240110	1708	0.12	20240404	2340	-26.92	20230419	1708	0.12	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
140	20240404	140505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1715	-1	5	-0.06	143544951	83831	59.57	1716	1717	1708	2230	1202	1716	1712.31	0.00	-10161	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	789	16.65	1.38	12	0.18	103.00	1239.00	2340	20230419	-26.71	1708	20240404	0.41	2175	-21.15	20240110	1708	0.41	20240404	2340	-26.71	20230419	1708	0.41	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
141	20240404	130501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1709	-7	5	-0.41	137708482	80416	57.15	1716	1717	1709	2230	1202	1716	1712.45	0.00	-10767	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	787	16.59	1.38	12	0.17	103.00	1239.00	2340	20230419	-26.97	1709	20240404	0.00	2175	-21.43	20240110	1709	0.00	20240404	2340	-26.97	20230419	1709	0.00	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
142	20240404	120503	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1713	-3	5	-0.17	126061348	73609	52.31	1716	1717	1709	2230	1202	1716	1712.58	0.00	-9910	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	788	16.63	1.38	12	0.16	103.00	1239.00	2340	20230419	-26.79	1709	20240404	0.23	2175	-21.24	20240110	1709	0.23	20240404	2340	-26.79	20230419	1709	0.23	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
143	20240404	110504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1713	-3	5	-0.17	85922718	50158	35.64	1716	1717	1710	2230	1202	1716	1713.04	0.00	-4356	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	788	16.63	1.38	12	0.11	103.00	1239.00	2340	20230419	-26.79	1710	20240404	0.18	2175	-21.24	20240110	1710	0.18	20240404	2340	-26.79	20230419	1710	0.18	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
144	20240404	100505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1717	1	2	0.06	50102818	29271	20.80	1716	1717	1710	2230	1202	1716	1711.69	0.00	-491	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	790	16.67	1.39	12	0.06	103.00	1239.00	2340	20230419	-26.62	1710	20240404	0.41	2175	-21.06	20240110	1710	0.41	20240404	2340	-26.62	20230419	1710	0.41	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
145	20240404	090504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1714	-2	5	-0.12	2781572	1622	1.15	1716	1716	1713	2230	1202	1716	1714.90	0.00	-491	1743	1729	1722	1708	1701	1726	1705	234	514	500	1260	1	1	46029154	789	16.64	1.38	12	0.00	103.00	1239.00	2340	20230419	-26.75	1713	20240404	0.06	2175	-21.20	20240110	1713	0.06	20240404	2340	-26.75	20230419	1713	0.06	20240404	5.35	N	063440	500	233 억	0	N	N	N	N
146	20240403	160505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1716	-12	5	-0.69	241451848	140349	60.79	1728	1736	1715	2245	1210	1728	1720.37	0.08	-44338	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	790	16.66	1.38	12	0.30	103.00	1239.00	2340	20230419	-26.67	1715	20240403	0.06	2175	-21.10	20240110	1715	0.06	20240403	2340	-26.67	20230419	1715	0.06	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
147	20240403	150502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1718	-10	5	-0.58	232558906	135168	58.55	1728	1736	1715	2245	1210	1728	1720.52	0.08	-44081	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	791	16.68	1.39	12	0.29	103.00	1239.00	2340	20230419	-26.58	1715	20240403	0.17	2175	-21.01	20240110	1715	0.17	20240403	2340	-26.58	20230419	1715	0.17	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
148	20240403	140458	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1722	-6	5	-0.35	198182878	115157	49.88	1728	1736	1716	2245	1210	1728	1720.98	0.08	-37452	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	793	16.72	1.39	12	0.25	103.00	1239.00	2340	20230419	-26.41	1716	20240403	0.35	2175	-20.83	20240110	1716	0.35	20240403	2340	-26.41	20230419	1716	0.35	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
149	20240403	130500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1719	-9	5	-0.52	169244477	98313	42.58	1728	1736	1716	2245	1210	1728	1721.49	0.08	-34198	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	791	16.69	1.39	12	0.21	103.00	1239.00	2340	20230419	-26.54	1716	20240403	0.17	2175	-20.97	20240110	1716	0.17	20240403	2340	-26.54	20230419	1716	0.17	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
150	20240403	120500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1721	-7	5	-0.41	158707819	92186	39.93	1728	1736	1717	2245	1210	1728	1721.60	0.08	-31782	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	792	16.71	1.39	12	0.20	103.00	1239.00	2340	20230419	-26.45	1717	20240403	0.23	2175	-20.87	20240110	1717	0.23	20240403	2340	-26.45	20230419	1717	0.23	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
151	20240403	110459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1720	-8	5	-0.46	121155644	70341	30.47	1728	1736	1719	2245	1210	1728	1722.40	0.08	-23676	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	792	16.70	1.39	12	0.15	103.00	1239.00	2340	20230419	-26.50	1719	20240403	0.06	2175	-20.92	20240110	1719	0.06	20240403	2340	-26.50	20230419	1719	0.06	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
152	20240403	100501	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1720	-8	5	-0.46	76761825	44550	19.30	1728	1736	1719	2245	1210	1728	1723.05	0.08	-18917	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	792	16.70	1.39	12	0.10	103.00	1239.00	2340	20230419	-26.50	1719	20240403	0.06	2175	-20.92	20240110	1719	0.06	20240403	2340	-26.50	20230419	1719	0.06	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
153	20240403	090502	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1736	8	2	0.46	10266405	5945	2.57	1728	1736	1721	2245	1210	1728	1726.90	0.08	-719	1762	1744	1736	1718	1710	1741	1715	234	517	500	1270	1	1	46029154	799	16.85	1.40	12	0.01	103.00	1239.00	2340	20230419	-25.81	1721	20240403	0.87	2175	-20.18	20240110	1721	0.87	20240403	2340	-25.81	20230419	1721	0.87	20240403	5.38	N	063440	500	233 억	35306	N	N	N	N
154	20240402	160452	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1728	-22	5	-1.26	399084513	230220	85.42	1750	1754	1728	2275	1225	1750	1733.49	0.16	-40289	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	795	16.78	1.39	12	0.50	103.00	1239.00	2340	20230419	-26.15	1728	20240402	0.00	2175	-20.55	20240110	1728	0.00	20240402	2340	-26.15	20230419	1728	0.00	20240402	5.34	N	063440	500	233 억	75595	N	N	N	N
155	20240402	150459	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1735	-15	5	-0.86	349892618	201777	74.86	1750	1754	1728	2275	1225	1750	1734.06	0.16	-38704	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	799	16.84	1.40	12	0.44	103.00	1239.00	2340	20230419	-25.85	1728	20240402	0.41	2175	-20.23	20240110	1728	0.41	20240402	2340	-25.85	20230419	1728	0.41	20240402	5.34	N	063440	500	233 억	75595	N	N	N	N
156	20240402	140500	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1733	-17	5	-0.97	291187625	167885	62.29	1750	1754	1728	2275	1225	1750	1734.45	0.16	-38701	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	798	16.83	1.40	12	0.36	103.00	1239.00	2340	20230419	-25.94	1728	20240402	0.29	2175	-20.32	20240110	1728	0.29	20240402	2340	-25.94	20230419	1728	0.29	20240402	5.34	N	063440	500	233 억	75595	N	N	N	N
157	20240402	130453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1732	-18	5	-1.03	267506435	154217	57.22	1750	1754	1728	2275	1225	1750	1734.61	0.16	-37645	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	797	16.82	1.40	12	0.34	103.00	1239.00	2340	20230419	-25.98	1728	20240402	0.23	2175	-20.37	20240110	1728	0.23	20240402	2340	-25.98	20230419	1728	0.23	20240402	5.34	N	063440	500	233 억	75595	N	N	N	N
158	20240402	120453	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1736	-14	5	-0.80	241294297	139085	51.60	1750	1754	1728	2275	1225	1750	1734.87	0.16	-36976	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	799	16.85	1.40	12	0.30	103.00	1239.00	2340	20230419	-25.81	1728	20240402	0.46	2175	-20.18	20240110	1728	0.46	20240402	2340	-25.81	20230419	1728	0.46	20240402	5.34	N	063440	500	233 억	75595	N	N	N	N
159	20240402	110454	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1733	-17	5	-0.97	223719977	128942	47.84	1750	1754	1728	2275	1225	1750	1735.04	0.16	-37312	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	798	16.83	1.40	12	0.28	103.00	1239.00	2340	20230419	-25.94	1728	20240402	0.29	2175	-20.32	20240110	1728	0.29	20240402	2340	-25.94	20230419	1728	0.29	20240402	5.34	N	063440	500	233 억	75595	N	N	N	N
160	20240402	100455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	-10	5	-0.57	111315762	64010	23.75	1750	1754	1731	2275	1225	1750	1739.04	0.16	-16867	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	801	16.89	1.40	12	0.14	103.00	1239.00	2340	20230419	-25.64	1730	20240325	0.58	2175	-20.00	20240110	1730	0.58	20240325	2340	-25.64	20230419	1730	0.58	20240325	5.34	N	063440	500	233 억	75595	N	N	N	N
161	20240402	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1754	4	2	0.23	9902791	5661	2.10	1750	1754	1744	2275	1225	1750	1749.30	0.16	-1219	1792	1771	1756	1735	1720	1781	1745	234	525	500	1290	1	1	46029154	807	17.03	1.42	12	0.01	103.00	1239.00	2340	20230419	-25.04	1730	20240325	1.39	2175	-19.36	20240110	1730	1.39	20240325	2340	-25.04	20230419	1730	1.39	20240325	5.34	N	063440	500	233 억	75595	N	N	N	N
162	20240401	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	-4	5	-0.23	470218166	268453	91.99	1742	1777	1741	2280	1228	1754	1751.60	0.00	100537	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	806	16.99	1.41	12	0.58	103.00	1239.00	2340	20230419	-25.21	1730	20240325	1.16	2175	-19.54	20240110	1730	1.16	20240325	2340	-25.21	20230419	1730	1.16	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
163	20240401	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	-4	5	-0.23	381494033	217784	74.63	1742	1777	1741	2280	1228	1754	1751.71	0.00	61996	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	806	16.99	1.41	12	0.47	103.00	1239.00	2340	20230419	-25.21	1730	20240325	1.16	2175	-19.54	20240110	1730	1.16	20240325	2340	-25.21	20230419	1730	1.16	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
164	20240401	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1757	3	2	0.17	348830793	199108	68.23	1742	1777	1741	2280	1228	1754	1751.97	0.00	57244	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	809	17.06	1.42	12	0.43	103.00	1239.00	2340	20230419	-24.91	1730	20240325	1.56	2175	-19.22	20240110	1730	1.56	20240325	2340	-24.91	20230419	1730	1.56	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
165	20240401	130451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1757	3	2	0.17	310406320	177221	60.73	1742	1777	1741	2280	1228	1754	1751.52	0.00	50014	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	809	17.06	1.42	12	0.39	103.00	1239.00	2340	20230419	-24.91	1730	20240325	1.56	2175	-19.22	20240110	1730	1.56	20240325	2340	-24.91	20230419	1730	1.56	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
166	20240401	120454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1748	-6	5	-0.34	251343254	143438	49.15	1742	1777	1741	2280	1228	1754	1752.28	0.00	45177	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	805	16.97	1.41	12	0.31	103.00	1239.00	2340	20230419	-25.30	1730	20240325	1.04	2175	-19.63	20240110	1730	1.04	20240325	2340	-25.30	20230419	1730	1.04	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
167	20240401	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1761	7	2	0.40	209345829	119457	40.93	1742	1777	1741	2280	1228	1754	1752.48	0.00	40201	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	811	17.10	1.42	12	0.26	103.00	1239.00	2340	20230419	-24.74	1730	20240325	1.79	2175	-19.03	20240110	1730	1.79	20240325	2340	-24.74	20230419	1730	1.79	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
168	20240401	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	4	2	0.23	156910295	89666	30.73	1742	1777	1741	2280	1228	1754	1749.94	0.00	44183	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	809	17.07	1.42	12	0.19	103.00	1239.00	2340	20230419	-24.87	1730	20240325	1.62	2175	-19.17	20240110	1730	1.62	20240325	2340	-24.87	20230419	1730	1.62	20240325	5.35	N	063440	500	233 억	0	N	N	N	N
169	20240401	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1772	18	2	1.03	10143291	5809	1.99	1742	1777	1742	2280	1228	1754	1746.13	0.00	-504	1801	1777	1763	1739	1725	1770	1732	234	526	500	1290	1	1	46029154	816	17.20	1.43	12	0.01	103.00	1239.00	2340	20230419	-24.27	1730	20240325	2.43	2175	-18.53	20240110	1730	2.43	20240325	2340	-24.27	20230419	1730	2.43	20240325	5.35	N	063440	500	233 억	0	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History