KissMeData/217270/price/prices-20240401.csv at 96f52835575ca5a9946cfe8c8d22e9ecb16f0883

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	40	2	0.66	106619510	17349	195.70	6070	6210	6070	7870	4250	6060	6145.57	0.46	6977	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2843	-18.05	0.72	12	0.04	-338.00	8457.00	14500	20230906	-57.93	5780	20240416	5.54	7380	-17.34	20240112	5780	5.54	20240416	14500	-57.93	20230906	5780	5.54	20240416	0.33	N	217270	500	233 억	215687	N	N	162	N	N
3	20240430	151027	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	90	2	1.49	105343580	17140	193.34	6070	6210	6070	7870	4250	6060	6146.07	0.46	7019	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2867	-18.20	0.73	12	0.04	-338.00	8457.00	14500	20230906	-57.59	5780	20240416	6.40	7380	-16.67	20240112	5780	6.40	20240416	14500	-57.59	20230906	5780	6.40	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
4	20240430	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	80	2	1.32	98892450	16088	181.48	6070	6210	6070	7870	4250	6060	6146.97	0.46	6377	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2862	-18.17	0.73	12	0.03	-338.00	8457.00	14500	20230906	-57.66	5780	20240416	6.23	7380	-16.80	20240112	5780	6.23	20240416	14500	-57.66	20230906	5780	6.23	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
5	20240430	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	90	2	1.49	72620960	11841	133.57	6070	6200	6070	7870	4250	6060	6133.01	0.46	4253	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2867	-18.20	0.73	12	0.03	-338.00	8457.00	14500	20230906	-57.59	5780	20240416	6.40	7380	-16.67	20240112	5780	6.40	20240416	14500	-57.59	20230906	5780	6.40	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
6	20240430	121024	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	20	2	0.33	62025620	10116	114.11	6070	6200	6070	7870	4250	6060	6131.44	0.46	4640	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2834	-17.99	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
7	20240430	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	20	2	0.33	57666000	9400	106.03	6070	6200	6070	7870	4250	6060	6134.68	0.46	4459	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2834	-17.99	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
8	20240430	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	120	2	1.98	45846530	7470	84.26	6070	6200	6070	7870	4250	6060	6137.42	0.46	5132	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2881	-18.28	0.73	12	0.02	-338.00	8457.00	14500	20230906	-57.38	5780	20240416	6.92	7380	-16.26	20240112	5780	6.92	20240416	14500	-57.38	20230906	5780	6.92	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
9	20240430	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	20	2	0.33	2206790	363	4.09	6070	6080	6070	7870	4250	6060	6079.31	0.46	281	6206	6132	6066	5992	5926	6130	5990	233	1810	500	3990	10	1	46612150	2834	-17.99	0.72	12	0.00	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.33	N	217270	500	233 억	215687	N	N	23	N	N
10	20240429	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	0	3	0.00	53387230	8863	72.64	6060	6140	6000	7870	4250	6060	6023.61	0.46	1119	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2825	-17.93	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.33	N	217270	500	233 억	214568	N	N	23	N	N
11	20240429	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	0	3	0.00	52296490	8683	71.16	6060	6140	6000	7870	4250	6060	6022.86	0.46	1126	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2825	-17.93	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
12	20240429	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-10	5	-0.17	43554120	7239	59.33	6060	6140	6000	7870	4250	6060	6016.59	0.46	594	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2820	-17.90	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.28	5780	20240416	4.67	7380	-18.02	20240112	5780	4.67	20240416	14500	-58.28	20230906	5780	4.67	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
13	20240429	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-20	5	-0.33	43003920	7148	58.58	6060	6140	6000	7870	4250	6060	6016.22	0.46	597	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2815	-17.87	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.34	5780	20240416	4.50	7380	-18.16	20240112	5780	4.50	20240416	14500	-58.34	20230906	5780	4.50	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
14	20240429	121019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	0	3	0.00	34184490	5684	46.58	6060	6140	6000	7870	4250	6060	6014.16	0.46	452	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2825	-17.93	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
15	20240429	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-20	5	-0.33	22551400	3749	30.72	6060	6140	6000	7870	4250	6060	6015.31	0.46	410	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2815	-17.87	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.34	5780	20240416	4.50	7380	-18.16	20240112	5780	4.50	20240416	14500	-58.34	20230906	5780	4.50	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
16	20240429	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-60	5	-0.99	13577920	2255	18.48	6060	6140	6000	7870	4250	6060	6021.25	0.46	313	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2797	-17.75	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.62	5780	20240416	3.81	7380	-18.70	20240112	5780	3.81	20240416	14500	-58.62	20230906	5780	3.81	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
17	20240429	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-30	5	-0.50	918860	152	1.25	6060	6140	6030	7870	4250	6060	6045.13	0.46	-81	6193	6126	6053	5986	5913	6090	5950	233	1810	500	3990	10	1	46612150	2811	-17.84	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.41	5780	20240416	4.33	7380	-18.29	20240112	5780	4.33	20240416	14500	-58.41	20230906	5780	4.33	20240416	0.33	N	217270	500	233 억	214568	N	N	0	N	N
18	20240426	161015	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	-10	5	-0.16	71624050	11895	142.85	6070	6120	5980	7890	4250	6070	6021.36	0.46	-1075	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2825	-17.93	0.72	12	0.03	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.33	N	217270	500	233 억	215643	N	Y	0	N	N
19	20240426	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-50	5	-0.82	68131100	11316	135.90	6070	6120	5980	7890	4250	6070	6020.78	0.46	-1268	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2806	-17.81	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.48	5780	20240416	4.15	7380	-18.43	20240112	5780	4.15	20240416	14500	-58.48	20230906	5780	4.15	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
20	20240426	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-80	5	-1.32	55563020	9233	110.88	6070	6120	5980	7890	4250	6070	6017.87	0.46	-1708	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2792	-17.72	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.69	5780	20240416	3.63	7380	-18.83	20240112	5780	3.63	20240416	14500	-58.69	20230906	5780	3.63	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
21	20240426	131016	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-60	5	-0.99	40821000	6772	81.33	6070	6120	5990	7890	4250	6070	6027.91	0.46	-2058	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2801	-17.78	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.55	5780	20240416	3.98	7380	-18.56	20240112	5780	3.98	20240416	14500	-58.55	20230906	5780	3.98	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
22	20240426	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-40	5	-0.66	27626750	4573	54.92	6070	6120	6000	7890	4250	6070	6041.27	0.46	-1946	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2811	-17.84	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.41	5780	20240416	4.33	7380	-18.29	20240112	5780	4.33	20240416	14500	-58.41	20230906	5780	4.33	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
23	20240426	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-30	5	-0.49	24902700	4119	49.47	6070	6120	6000	7890	4250	6070	6045.81	0.46	-1963	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2815	-17.87	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.34	5780	20240416	4.50	7380	-18.16	20240112	5780	4.50	20240416	14500	-58.34	20230906	5780	4.50	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
24	20240426	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-70	5	-1.15	22139820	3659	43.94	6070	6120	6000	7890	4250	6070	6050.78	0.46	-1933	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2797	-17.75	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.62	5780	20240416	3.81	7380	-18.70	20240112	5780	3.81	20240416	14500	-58.62	20230906	5780	3.81	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
25	20240426	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	40	2	0.66	4478150	736	8.84	6070	6120	6070	7890	4250	6070	6084.44	0.46	-520	6203	6136	6063	5996	5923	6100	5960	233	1820	500	4000	10	1	46612150	2848	-18.08	0.72	12	0.00	-338.00	8457.00	14500	20230906	-57.86	5780	20240416	5.71	7380	-17.21	20240112	5780	5.71	20240416	14500	-57.86	20230906	5780	5.71	20240416	0.33	N	217270	500	233 억	215643	N	N	0	N	N
26	20240425	161008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-10	5	-0.16	50136830	8327	106.39	6130	6130	5990	7900	4260	6080	6020.99	0.47	-1701	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2829	-17.96	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.14	5780	20240416	5.02	7380	-17.75	20240112	5780	5.02	20240416	14500	-58.14	20230906	5780	5.02	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
27	20240425	151013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-70	5	-1.15	47297310	7859	100.41	6130	6130	5990	7900	4260	6080	6018.24	0.47	-1700	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2801	-17.78	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.55	5780	20240416	3.98	7380	-18.56	20240112	5780	3.98	20240416	14500	-58.55	20230906	5780	3.98	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
28	20240425	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-60	5	-0.99	43392900	7209	92.10	6130	6130	5990	7900	4260	6080	6019.27	0.47	-1419	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2806	-17.81	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.48	5780	20240416	4.15	7380	-18.43	20240112	5780	4.15	20240416	14500	-58.48	20230906	5780	4.15	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
29	20240425	131011	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-80	5	-1.32	31508460	5238	66.92	6130	6130	6000	7900	4260	6080	6015.36	0.47	-1253	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2797	-17.75	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.62	5780	20240416	3.81	7380	-18.70	20240112	5780	3.81	20240416	14500	-58.62	20230906	5780	3.81	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
30	20240425	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-80	5	-1.32	26580450	4417	56.43	6130	6130	6000	7900	4260	6080	6017.76	0.47	-1132	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2797	-17.75	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.62	5780	20240416	3.81	7380	-18.70	20240112	5780	3.81	20240416	14500	-58.62	20230906	5780	3.81	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
31	20240425	111009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-60	5	-0.99	13617070	2263	28.91	6130	6130	6000	7900	4260	6080	6017.26	0.47	-1159	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2806	-17.81	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.48	5780	20240416	4.15	7380	-18.43	20240112	5780	4.15	20240416	14500	-58.48	20230906	5780	4.15	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
32	20240425	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-50	5	-0.82	4048150	670	8.56	6130	6130	6020	7900	4260	6080	6042.01	0.47	-310	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2811	-17.84	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.41	5780	20240416	4.33	7380	-18.29	20240112	5780	4.33	20240416	14500	-58.41	20230906	5780	4.33	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
33	20240425	091013	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	20	2	0.33	280010	46	0.59	6130	6130	6020	7900	4260	6080	6087.17	0.47	-40	6253	6166	6083	5996	5913	6125	5955	233	1820	500	4010	10	1	46612150	2843	-18.05	0.72	12	0.00	-338.00	8457.00	14500	20230906	-57.93	5780	20240416	5.54	7380	-17.34	20240112	5780	5.54	20240416	14500	-57.93	20230906	5780	5.54	20240416	0.32	N	217270	500	233 억	217344	N	N	0	N	N
34	20240424	160951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	40	2	0.66	47060890	7788	62.12	6170	6170	6000	7850	4230	6040	6042.74	0.47	448	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2834	-17.99	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
35	20240424	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	30	2	0.50	44722490	7403	59.05	6170	6170	6000	7850	4230	6040	6041.13	0.47	448	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2829	-17.96	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.14	5780	20240416	5.02	7380	-17.75	20240112	5780	5.02	20240416	14500	-58.14	20230906	5780	5.02	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
36	20240424	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	20	2	0.33	28645100	4736	37.78	6170	6170	6000	7850	4230	6040	6048.37	0.47	20	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2825	-17.93	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
37	20240424	131010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	20	2	0.33	27602120	4564	36.40	6170	6170	6000	7850	4230	6040	6047.79	0.47	20	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2825	-17.93	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
38	20240424	121006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	30	2	0.50	22142280	3661	29.20	6170	6170	6000	7850	4230	6040	6048.15	0.47	-94	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2829	-17.96	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.14	5780	20240416	5.02	7380	-17.75	20240112	5780	5.02	20240416	14500	-58.14	20230906	5780	5.02	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
39	20240424	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	0	3	0.00	17246590	2852	22.75	6170	6170	6000	7850	4230	6040	6047.19	0.47	-74	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2815	-17.87	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.34	5780	20240416	4.50	7380	-18.16	20240112	5780	4.50	20240416	14500	-58.34	20230906	5780	4.50	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
40	20240424	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	10	2	0.17	8736370	1445	11.53	6170	6170	6000	7850	4230	6040	6045.93	0.47	-74	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2820	-17.90	0.72	12	0.00	-338.00	8457.00	14500	20230906	-58.28	5780	20240416	4.67	7380	-18.02	20240112	5780	4.67	20240416	14500	-58.28	20230906	5780	4.67	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
41	20240424	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	-10	5	-0.17	888400	147	1.17	6170	6170	6000	7850	4230	6040	6043.54	0.47	34	6266	6152	6076	5962	5886	6115	5925	233	1810	500	3980	10	1	46612150	2811	-17.84	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.41	5780	20240416	4.33	7380	-18.29	20240112	5780	4.33	20240416	14500	-58.41	20230906	5780	4.33	20240416	0.32	N	217270	500	233 억	216896	N	N	37	N	N
42	20240423	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	-40	5	-0.66	75747190	12536	115.78	6080	6190	6000	7900	4260	6080	6042.37	0.46	2233	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2815	-17.87	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.34	5780	20240416	4.50	7380	-18.16	20240112	5780	4.50	20240416	14500	-58.34	20230906	5780	4.50	20240416	0.34	N	217270	500	233 억	214653	N	N	37	N	N
43	20240423	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	-20	5	-0.33	74085130	12261	113.24	6080	6190	6000	7900	4260	6080	6042.34	0.46	2233	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2825	-17.93	0.72	12	0.03	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
44	20240423	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-30	5	-0.49	64144590	10618	98.07	6080	6190	6000	7900	4260	6080	6041.12	0.46	2353	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2820	-17.90	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.28	5780	20240416	4.67	7380	-18.02	20240112	5780	4.67	20240416	14500	-58.28	20230906	5780	4.67	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
45	20240423	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	-10	5	-0.16	57173360	9465	87.42	6080	6190	6000	7900	4260	6080	6040.50	0.46	2541	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2829	-17.96	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.14	5780	20240416	5.02	7380	-17.75	20240112	5780	5.02	20240416	14500	-58.14	20230906	5780	5.02	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
46	20240423	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6050	-30	5	-0.49	52606030	8710	80.45	6080	6190	6000	7900	4260	6080	6039.73	0.46	2653	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2820	-17.90	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.28	5780	20240416	4.67	7380	-18.02	20240112	5780	4.67	20240416	14500	-58.28	20230906	5780	4.67	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
47	20240423	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	-20	5	-0.33	47349700	7842	72.43	6080	6190	6000	7900	4260	6080	6037.96	0.46	2778	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2825	-17.93	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
48	20240423	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	0	3	0.00	36381450	6029	55.68	6080	6190	6000	7900	4260	6080	6034.41	0.46	2302	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2834	-17.99	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
49	20240423	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	100	2	1.64	12776910	2116	19.54	6080	6190	6030	7900	4260	6080	6038.24	0.46	1766	6280	6180	6070	5970	5860	6125	5915	233	1820	500	4010	10	1	46612150	2881	-18.28	0.73	12	0.00	-338.00	8457.00	14500	20230906	-57.38	5780	20240416	6.92	7380	-16.26	20240112	5780	6.92	20240416	14500	-57.38	20230906	5780	6.92	20240416	0.34	N	217270	500	233 억	214653	N	N	0	N	N
50	20240422	160956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	20	2	0.33	65700850	10816	38.71	6090	6170	5960	7870	4250	6060	6074.41	0.45	3036	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2832	-17.99	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
51	20240422	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	0	3	0.00	64630770	10640	38.08	6090	6170	5960	7870	4250	6060	6074.32	0.45	3040	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2823	-17.93	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
52	20240422	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	10	2	0.17	55043850	9058	32.42	6090	6170	5960	7870	4250	6060	6076.82	0.45	2033	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2828	-17.96	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.14	5780	20240416	5.02	7380	-17.75	20240112	5780	5.02	20240416	14500	-58.14	20230906	5780	5.02	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
53	20240422	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	30	2	0.50	50192490	8259	29.56	6090	6170	5960	7870	4250	6060	6077.31	0.45	1820	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2837	-18.02	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.00	5780	20240416	5.36	7380	-17.48	20240112	5780	5.36	20240416	14500	-58.00	20230906	5780	5.36	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
54	20240422	120952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	60	2	0.99	44174230	7268	26.01	6090	6170	5960	7870	4250	6060	6077.91	0.45	1437	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2851	-18.11	0.72	12	0.02	-338.00	8457.00	14500	20230906	-57.79	5780	20240416	5.88	7380	-17.07	20240112	5780	5.88	20240416	14500	-57.79	20230906	5780	5.88	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
55	20240422	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6120	60	2	0.99	42950730	7068	25.29	6090	6170	5960	7870	4250	6060	6076.79	0.45	1455	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2851	-18.11	0.72	12	0.02	-338.00	8457.00	14500	20230906	-57.79	5780	20240416	5.88	7380	-17.07	20240112	5780	5.88	20240416	14500	-57.79	20230906	5780	5.88	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
56	20240422	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	50	2	0.83	36038190	5930	21.22	6090	6170	5960	7870	4250	6060	6077.27	0.45	1393	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2846	-18.08	0.72	12	0.01	-338.00	8457.00	14500	20230906	-57.86	5780	20240416	5.71	7380	-17.21	20240112	5780	5.71	20240416	14500	-57.86	20230906	5780	5.71	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
57	20240422	090954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	0	3	0.00	4154110	685	2.45	6090	6170	5960	7870	4250	6060	6064.39	0.45	46	6406	6232	6006	5832	5606	6120	5720	233	1810	500	3990	10	1	46582150	2823	-17.93	0.72	12	0.00	-338.00	8457.00	14500	20230906	-58.21	5780	20240416	4.84	7380	-17.89	20240112	5780	4.84	20240416	14500	-58.21	20230906	5780	4.84	20240416	0.34	N	217270	500	232 억	211617	N	N	0	N	N
58	20240419	160909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-110	5	-1.78	166403680	27933	256.41	6180	6180	5780	8020	4320	6170	5957.24	0.45	2048	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2823	-17.93	0.72	12	0.06	-338.00	8457.00	14500	20230906	-58.21	5780	20240419	4.84	7380	-17.89	20240112	5780	4.84	20240419	14500	-58.21	20230906	5780	4.84	20240419	0.35	N	217270	500	232 억	209569	N	N	0	N	N
59	20240419	150916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-110	5	-1.78	165920130	27853	255.67	6180	6180	5780	8020	4320	6170	5956.99	0.45	2049	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2823	-17.93	0.72	12	0.06	-338.00	8457.00	14500	20230906	-58.21	5780	20240419	4.84	7380	-17.89	20240112	5780	4.84	20240419	14500	-58.21	20230906	5780	4.84	20240419	0.35	N	217270	500	232 억	209569	N	N	0	N	N
60	20240419	140909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6030	-140	5	-2.27	145500140	24464	224.56	6180	6180	5780	8020	4320	6170	5947.52	0.45	2862	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2809	-17.84	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.41	5780	20240419	4.33	7380	-18.29	20240112	5780	4.33	20240419	14500	-58.41	20230906	5780	4.33	20240419	0.35	N	217270	500	232 억	209569	N	N	0	N	N
61	20240419	130909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5990	-180	5	-2.92	125855570	21201	194.61	6180	6180	5780	8020	4320	6170	5936.30	0.45	3156	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2790	-17.72	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.69	5780	20240419	3.63	7380	-18.83	20240112	5780	3.63	20240419	14500	-58.69	20230906	5780	3.63	20240419	0.35	N	217270	500	232 억	209569	N	N	0	N	N
62	20240419	120906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5930	-240	5	-3.89	107281710	18062	165.80	6180	6180	5780	8020	4320	6170	5939.64	0.45	3591	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2762	-17.54	0.70	12	0.04	-338.00	8457.00	14500	20230906	-59.10	5780	20240419	2.60	7380	-19.65	20240112	5780	2.60	20240419	14500	-59.10	20230906	5780	2.60	20240419	0.35	N	217270	500	232 억	209569	N	N	0	N	N
63	20240419	110918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5870	-300	5	-4.86	86856950	14615	134.16	6180	6180	5780	8020	4320	6170	5943.00	0.45	2649	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2734	-17.37	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.52	5780	20240419	1.56	7380	-20.46	20240112	5780	1.56	20240419	14500	-59.52	20230906	5780	1.56	20240419	0.35	N	217270	500	232 억	209569	N	N	0	N	N
64	20240419	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	-70	5	-1.13	10994760	1801	16.53	6180	6180	6100	8020	4320	6170	6104.81	0.45	-101	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2842	-18.05	0.72	12	0.00	-338.00	8457.00	14500	20230906	-57.93	5780	20240416	5.54	7380	-17.34	20240112	5780	5.54	20240416	14500	-57.93	20230906	5780	5.54	20240416	0.35	N	217270	500	232 억	209569	N	N	0	N	N
65	20240419	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	-10	5	-0.16	24620	4	0.04	6180	6180	6120	8020	4320	6170	6155.00	0.45	-2	6290	6230	6170	6110	6050	6200	6080	233	1850	500	4070	10	1	46582150	2869	-18.22	0.73	12	0.00	-338.00	8457.00	14500	20230906	-57.52	5780	20240416	6.57	7380	-16.53	20240112	5780	6.57	20240416	14500	-57.52	20230906	5780	6.57	20240416	0.35	N	217270	500	232 억	209569	N	N	0	N	N
66	20240418	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	20	2	0.33	67101110	10894	36.39	6220	6230	6110	7990	4310	6150	6159.46	0.44	2518	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2874	-18.25	0.73	12	0.02	-338.00	8457.00	14500	20230906	-57.45	5780	20240416	6.75	7380	-16.40	20240112	5780	6.75	20240416	14500	-57.45	20230906	5780	6.75	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
67	20240418	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6190	40	2	0.65	64528220	10477	35.00	6220	6230	6110	7990	4310	6150	6159.04	0.44	2919	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2883	-18.31	0.73	12	0.02	-338.00	8457.00	14500	20230906	-57.31	5780	20240416	7.09	7380	-16.12	20240112	5780	7.09	20240416	14500	-57.31	20230906	5780	7.09	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
68	20240418	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6200	50	2	0.81	59194430	9612	32.11	6220	6230	6110	7990	4310	6150	6158.39	0.44	2725	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2888	-18.34	0.73	12	0.02	-338.00	8457.00	14500	20230906	-57.24	5780	20240416	7.27	7380	-15.99	20240112	5780	7.27	20240416	14500	-57.24	20230906	5780	7.27	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
69	20240418	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	0	3	0.00	38185410	6218	20.77	6220	6230	6110	7990	4310	6150	6141.11	0.44	1507	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2865	-18.20	0.73	12	0.01	-338.00	8457.00	14500	20230906	-57.59	5780	20240416	6.40	7380	-16.67	20240112	5780	6.40	20240416	14500	-57.59	20230906	5780	6.40	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
70	20240418	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	20	2	0.33	34758320	5662	18.91	6220	6230	6110	7990	4310	6150	6138.88	0.44	1506	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2874	-18.25	0.73	12	0.01	-338.00	8457.00	14500	20230906	-57.45	5780	20240416	6.75	7380	-16.40	20240112	5780	6.75	20240416	14500	-57.45	20230906	5780	6.75	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
71	20240418	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	10	2	0.16	23013830	3751	12.53	6220	6230	6110	7990	4310	6150	6135.39	0.44	1815	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2869	-18.22	0.73	12	0.01	-338.00	8457.00	14500	20230906	-57.52	5780	20240416	6.57	7380	-16.53	20240112	5780	6.57	20240416	14500	-57.52	20230906	5780	6.57	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
72	20240418	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	20	2	0.33	13584490	2214	7.40	6220	6230	6110	7990	4310	6150	6135.72	0.44	1265	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2874	-18.25	0.73	12	0.00	-338.00	8457.00	14500	20230906	-57.45	5780	20240416	6.75	7380	-16.40	20240112	5780	6.75	20240416	14500	-57.45	20230906	5780	6.75	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
73	20240418	090903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6220	70	2	1.14	296130	48	0.16	6220	6230	6110	7990	4310	6150	6169.38	0.44	0	6423	6286	6213	6076	6003	6250	6040	233	1840	500	4050	10	1	46582150	2897	-18.40	0.74	12	0.00	-338.00	8457.00	14500	20230906	-57.10	5780	20240416	7.61	7380	-15.72	20240112	5780	7.61	20240416	14500	-57.10	20230906	5780	7.61	20240416	0.35	N	217270	500	232 억	207140	N	N	0	N	N
74	20240417	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-80	5	-1.28	187026730	29894	34.21	6220	6350	6140	8090	4370	6230	6256.71	0.45	-1117	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2865	-18.20	0.73	12	0.06	-338.00	8457.00	14500	20230906	-57.59	5780	20240416	6.40	7380	-16.67	20240112	5780	6.40	20240416	14500	-57.59	20230906	5780	6.40	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
75	20240417	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	-60	5	-0.96	175814720	28070	32.12	6220	6350	6150	8090	4370	6230	6263.44	0.45	-1035	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2874	-18.25	0.73	12	0.06	-338.00	8457.00	14500	20230906	-57.45	5780	20240416	6.75	7380	-16.40	20240112	5780	6.75	20240416	14500	-57.45	20230906	5780	6.75	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
76	20240417	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6270	40	2	0.64	158073010	25199	28.83	6220	6350	6150	8090	4370	6230	6272.99	0.45	-642	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2921	-18.55	0.74	12	0.05	-338.00	8457.00	14500	20230906	-56.76	5780	20240416	8.48	7380	-15.04	20240112	5780	8.48	20240416	14500	-56.76	20230906	5780	8.48	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
77	20240417	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6280	50	2	0.80	139460910	22227	25.43	6220	6350	6150	8090	4370	6230	6274.39	0.45	-271	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2925	-18.58	0.74	12	0.05	-338.00	8457.00	14500	20230906	-56.69	5780	20240416	8.65	7380	-14.91	20240112	5780	8.65	20240416	14500	-56.69	20230906	5780	8.65	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
78	20240417	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	90	2	1.44	124891660	19883	22.75	6220	6350	6150	8090	4370	6230	6281.33	0.45	284	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2944	-18.70	0.75	12	0.04	-338.00	8457.00	14500	20230906	-56.41	5780	20240416	9.34	7380	-14.36	20240112	5780	9.34	20240416	14500	-56.41	20230906	5780	9.34	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
79	20240417	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6330	100	2	1.61	100582610	16010	18.32	6220	6350	6150	8090	4370	6230	6282.49	0.45	273	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2949	-18.73	0.75	12	0.03	-338.00	8457.00	14500	20230906	-56.34	5780	20240416	9.52	7380	-14.23	20240112	5780	9.52	20240416	14500	-56.34	20230906	5780	9.52	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
80	20240417	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6320	90	2	1.44	42420100	6783	7.76	6220	6320	6150	8090	4370	6230	6253.88	0.45	32	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2944	-18.70	0.75	12	0.01	-338.00	8457.00	14500	20230906	-56.41	5780	20240416	9.34	7380	-14.36	20240112	5780	9.34	20240416	14500	-56.41	20230906	5780	9.34	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
81	20240417	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6150	-80	5	-1.28	986770	160	0.18	6220	6220	6150	8090	4370	6230	6167.31	0.45	-6	6583	6406	6093	5916	5603	6495	6005	233	1860	500	4110	10	1	46582150	2865	-18.20	0.73	12	0.00	-338.00	8457.00	14500	20230906	-57.59	5780	20240416	6.40	7380	-16.67	20240112	5780	6.40	20240416	14500	-57.59	20230906	5780	6.40	20240416	0.35	N	217270	500	232 억	207987	N	N	0	N	N
82	20240416	160905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6230	330	2	5.59	527813130	87250	318.69	5800	6270	5780	7670	4130	5900	6049.43	0.47	-8429	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2902	-18.43	0.74	12	0.19	-338.00	8457.00	14500	20230906	-57.03	5780	20240416	7.79	7380	-15.58	20240112	5780	7.79	20240416	14500	-57.03	20230906	5780	7.79	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
83	20240416	150904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6140	240	2	4.07	458471330	76042	277.75	5800	6270	5780	7670	4130	5900	6029.19	0.47	-6612	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2860	-18.17	0.73	12	0.16	-338.00	8457.00	14500	20230906	-57.66	5780	20240416	6.23	7380	-16.80	20240112	5780	6.23	20240416	14500	-57.66	20230906	5780	6.23	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
84	20240416	140904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6200	300	2	5.08	369726450	61661	225.22	5800	6270	5780	7670	4130	5900	5996.12	0.47	-3806	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2888	-18.34	0.73	12	0.13	-338.00	8457.00	14500	20230906	-57.24	5780	20240416	7.27	7380	-15.99	20240112	5780	7.27	20240416	14500	-57.24	20230906	5780	7.27	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
85	20240416	130902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6080	180	2	3.05	229612550	38917	142.15	5800	6080	5780	7670	4130	5900	5900.06	0.47	-6773	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2832	-17.99	0.72	12	0.08	-338.00	8457.00	14500	20230906	-58.07	5780	20240416	5.19	7380	-17.62	20240112	5780	5.19	20240416	14500	-58.07	20230906	5780	5.19	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
86	20240416	120904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5820	-80	5	-1.36	131642290	22564	82.42	5800	6000	5780	7670	4130	5900	5834.17	0.47	-8210	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2711	-17.22	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.86	5780	20240416	0.69	7380	-21.14	20240112	5780	0.69	20240416	14500	-59.86	20230906	5780	0.69	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
87	20240416	110900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5800	-100	5	-1.69	80050220	13745	50.20	5800	6000	5780	7670	4130	5900	5823.95	0.47	-2735	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2702	-17.16	0.69	12	0.03	-338.00	8457.00	14500	20230906	-60.00	5780	20240416	0.35	7380	-21.41	20240112	5780	0.35	20240416	14500	-60.00	20230906	5780	0.35	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
88	20240416	100852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5860	-40	5	-0.68	44791090	7671	28.02	5800	6000	5800	7670	4130	5900	5839.02	0.47	-2530	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2730	-17.34	0.69	12	0.02	-338.00	8457.00	14500	20230906	-59.59	5800	20240416	1.03	7380	-20.60	20240112	5800	1.03	20240416	14500	-59.59	20230906	5800	1.03	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
89	20240416	090852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5860	-40	5	-0.68	11630360	1996	7.29	5800	6000	5800	7670	4130	5900	5826.83	0.47	-228	6126	6012	5946	5832	5766	5980	5800	233	1770	500	3890	10	1	46582150	2730	-17.34	0.69	12	0.00	-338.00	8457.00	14500	20230906	-59.59	5800	20240416	1.03	7380	-20.60	20240112	5800	1.03	20240416	14500	-59.59	20230906	5800	1.03	20240416	0.35	N	217270	500	232 억	217659	N	N	0	N	N
90	20240415	160850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5900	-180	5	-2.96	160910940	27184	89.54	6060	6060	5880	7900	4260	6080	5919.34	0.48	-5468	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2748	-17.46	0.70	12	0.06	-338.00	8457.00	14500	20230906	-59.31	5880	20240415	0.34	7380	-20.05	20240112	5880	0.34	20240415	14500	-59.31	20230906	5880	0.34	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
91	20240415	150856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5900	-180	5	-2.96	148736910	25120	82.75	6060	6060	5880	7900	4260	6080	5921.06	0.48	-5317	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2748	-17.46	0.70	12	0.05	-338.00	8457.00	14500	20230906	-59.31	5880	20240415	0.34	7380	-20.05	20240112	5880	0.34	20240415	14500	-59.31	20230906	5880	0.34	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
92	20240415	140849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5900	-180	5	-2.96	132655740	22397	73.78	6060	6060	5880	7900	4260	6080	5922.92	0.48	-4990	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2748	-17.46	0.70	12	0.05	-338.00	8457.00	14500	20230906	-59.31	5880	20240415	0.34	7380	-20.05	20240112	5880	0.34	20240415	14500	-59.31	20230906	5880	0.34	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
93	20240415	130840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5900	-180	5	-2.96	118333530	19972	65.79	6060	6060	5880	7900	4260	6080	5924.97	0.48	-4210	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2748	-17.46	0.70	12	0.04	-338.00	8457.00	14500	20230906	-59.31	5880	20240415	0.34	7380	-20.05	20240112	5880	0.34	20240415	14500	-59.31	20230906	5880	0.34	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
94	20240415	120854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5930	-150	5	-2.47	99473270	16774	55.25	6060	6060	5900	7900	4260	6080	5930.21	0.48	-3233	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2762	-17.54	0.70	12	0.04	-338.00	8457.00	14500	20230906	-59.10	5900	20240415	0.51	7380	-19.65	20240112	5900	0.51	20240415	14500	-59.10	20230906	5900	0.51	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
95	20240415	110854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5930	-150	5	-2.47	90652930	15287	50.36	6060	6060	5900	7900	4260	6080	5930.07	0.48	-2658	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2762	-17.54	0.70	12	0.03	-338.00	8457.00	14500	20230906	-59.10	5900	20240415	0.51	7380	-19.65	20240112	5900	0.51	20240415	14500	-59.10	20230906	5900	0.51	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
96	20240415	100849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6000	-80	5	-1.32	37511410	6298	20.75	6060	6060	5900	7900	4260	6080	5956.08	0.48	-2279	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2795	-17.75	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.62	5900	20240415	1.69	7380	-18.70	20240112	5900	1.69	20240415	14500	-58.62	20230906	5900	1.69	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
97	20240415	090856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5920	-160	5	-2.63	21986260	3687	12.15	6060	6060	5900	7900	4260	6080	5963.18	0.48	-1493	6166	6122	6036	5992	5906	6145	6015	233	1820	500	4010	10	1	46582150	2758	-17.51	0.70	12	0.01	-338.00	8457.00	14500	20230906	-59.17	5900	20240415	0.34	7380	-19.78	20240112	5900	0.34	20240415	14500	-59.17	20230906	5900	0.34	20240415	0.35	N	217270	500	232 억	223127	N	N	0	N	N
98	20240412	160848	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6080	40	2	0.66	181843240	30206	229.37	5980	6080	5950	7850	4230	6040	6020.03	0.48	-317	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2832	-17.99	0.72	12	0.06	-338.00	8457.00	14500	20230906	-58.07	5950	20240412	2.18	7380	-17.62	20240112	5950	2.18	20240412	14500	-58.07	20230906	5950	2.18	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
99	20240412	150851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6020	-20	5	-0.33	166403640	27658	210.02	5980	6080	5950	7850	4230	6040	6016.45	0.48	-853	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2804	-17.81	0.71	12	0.06	-338.00	8457.00	14500	20230906	-58.48	5950	20240412	1.18	7380	-18.43	20240112	5950	1.18	20240412	14500	-58.48	20230906	5950	1.18	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
100	20240412	140847	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6020	-20	5	-0.33	151822510	25228	191.57	5980	6080	5950	7850	4230	6040	6017.99	0.48	-1740	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2804	-17.81	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.48	5950	20240412	1.18	7380	-18.43	20240112	5950	1.18	20240412	14500	-58.48	20230906	5950	1.18	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
101	20240412	130838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6010	-30	5	-0.50	88569180	14673	111.42	5980	6080	5950	7850	4230	6040	6036.19	0.48	-1859	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2800	-17.78	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.55	5950	20240412	1.01	7380	-18.56	20240112	5950	1.01	20240412	14500	-58.55	20230906	5950	1.01	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
102	20240412	120845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6070	30	2	0.50	78570140	13021	98.88	5980	6080	5950	7850	4230	6040	6034.10	0.48	-1744	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2828	-17.96	0.72	12	0.03	-338.00	8457.00	14500	20230906	-58.14	5950	20240412	2.02	7380	-17.75	20240112	5950	2.02	20240412	14500	-58.14	20230906	5950	2.02	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
103	20240412	110842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6080	40	2	0.66	66538370	11035	83.80	5980	6080	5950	7850	4230	6040	6029.73	0.48	-1151	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2832	-17.99	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.07	5950	20240412	2.18	7380	-17.62	20240112	5950	2.18	20240412	14500	-58.07	20230906	5950	2.18	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
104	20240412	100843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6030	-10	5	-0.17	31754080	5307	40.30	5980	6040	5950	7850	4230	6040	5983.11	0.48	-551	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2809	-17.84	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.41	5950	20240412	1.34	7380	-18.29	20240112	5950	1.34	20240412	14500	-58.41	20230906	5950	1.34	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
105	20240412	090844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5970	-70	5	-1.16	14534270	2429	18.44	5980	6040	5970	7850	4230	6040	5982.94	0.48	-692	6180	6110	6040	5970	5900	6075	5935	233	1810	500	3980	10	1	46582150	2781	-17.66	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.83	5970	20240412	0.00	7380	-19.11	20240112	5970	0.00	20240412	14500	-58.83	20230906	5970	0.00	20240412	0.34	N	217270	500	232 억	225189	N	N	0	N	N
106	20240411	160839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6040	-50	5	-0.82	78367630	13032	83.54	6090	6110	5970	7910	4270	6090	6013.47	0.49	-2200	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2814	-17.87	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.34	5970	20240411	1.17	7380	-18.16	20240112	5970	1.17	20240411	14500	-58.34	20230906	5970	1.17	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
107	20240411	150845	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6010	-80	5	-1.31	72378620	12038	77.17	6090	6110	5970	7910	4270	6090	6012.51	0.49	-2127	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2800	-17.78	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.55	5970	20240411	0.67	7380	-18.56	20240112	5970	0.67	20240411	14500	-58.55	20230906	5970	0.67	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
108	20240411	140841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6050	-40	5	-0.66	60957250	10138	64.99	6090	6110	5970	7910	4270	6090	6012.74	0.49	-1163	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2818	-17.90	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.28	5970	20240411	1.34	7380	-18.02	20240112	5970	1.34	20240411	14500	-58.28	20230906	5970	1.34	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
109	20240411	130832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6010	-80	5	-1.31	53771960	8944	57.34	6090	6110	5970	7910	4270	6090	6012.06	0.49	-962	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2800	-17.78	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.55	5970	20240411	0.67	7380	-18.56	20240112	5970	0.67	20240411	14500	-58.55	20230906	5970	0.67	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
110	20240411	120843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6050	-40	5	-0.66	27012710	4491	28.79	6090	6110	5970	7910	4270	6090	6014.84	0.49	-1006	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2818	-17.90	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.28	5970	20240411	1.34	7380	-18.02	20240112	5970	1.34	20240411	14500	-58.28	20230906	5970	1.34	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
111	20240411	110835	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6050	-40	5	-0.66	23126430	3847	24.66	6090	6110	5970	7910	4270	6090	6011.53	0.49	-972	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2818	-17.90	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.28	5970	20240411	1.34	7380	-18.02	20240112	5970	1.34	20240411	14500	-58.28	20230906	5970	1.34	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
112	20240411	100842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6040	-50	5	-0.82	18963180	3156	20.23	6090	6110	5970	7910	4270	6090	6008.59	0.49	-938	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2814	-17.87	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.34	5970	20240411	1.17	7380	-18.16	20240112	5970	1.17	20240411	14500	-58.34	20230906	5970	1.17	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
113	20240411	090840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6060	-30	5	-0.49	3831020	632	4.05	6090	6090	6050	7910	4270	6090	6061.70	0.49	-442	6310	6200	6130	6020	5950	6165	5985	233	1820	500	4010	10	1	46582150	2823	-17.93	0.72	12	0.00	-338.00	8457.00	14500	20230906	-58.21	6050	20240411	0.17	7380	-17.89	20240112	6050	0.17	20240411	14500	-58.21	20230906	6050	0.17	20240411	0.35	N	217270	500	232 억	227536	N	N	0	N	N
114	20240409	160826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6090	-10	5	-0.16	93386660	15337	69.95	6100	6240	6060	7930	4270	6100	6088.98	0.50	-3272	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2837	-18.02	0.72	12	0.03	-338.00	8457.00	14500	20230906	-58.00	6060	20240409	0.50	7380	-17.48	20240112	6060	0.50	20240409	14500	-58.00	20230906	6060	0.50	20240409	0.35	N	217270	500	232 억	230808	N	N	0	N	N
115	20240409	150831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	0	3	0.00	81703740	13419	61.20	6100	6240	6060	7930	4270	6100	6088.66	0.50	-2819	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2842	-18.05	0.72	12	0.03	-338.00	8457.00	14500	20230906	-57.93	6060	20240409	0.66	7380	-17.34	20240112	6060	0.66	20240409	14500	-57.93	20230906	6060	0.66	20240409	0.35	N	217270	500	232 억	230808	N	N	0	N	N
116	20240409	140836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	10	2	0.16	75441920	12391	56.51	6100	6240	6060	7930	4270	6100	6088.44	0.50	-2657	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2846	-18.08	0.72	12	0.03	-338.00	8457.00	14500	20230906	-57.86	6060	20240409	0.83	7380	-17.21	20240112	6060	0.83	20240409	14500	-57.86	20230906	6060	0.83	20240409	0.35	N	217270	500	232 억	230808	N	N	0	N	N
117	20240409	130829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6090	-10	5	-0.16	63940890	10502	47.90	6100	6240	6060	7930	4270	6100	6088.45	0.50	-2486	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2837	-18.02	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.00	6060	20240409	0.50	7380	-17.48	20240112	6060	0.50	20240409	14500	-58.00	20230906	6060	0.50	20240409	0.35	N	217270	500	232 억	230808	N	N	0	N	N
118	20240409	120832	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6090	-10	5	-0.16	52383700	8599	39.22	6100	6240	6060	7930	4270	6100	6091.84	0.50	-1727	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2837	-18.02	0.72	12	0.02	-338.00	8457.00	14500	20230906	-58.00	6060	20240409	0.50	7380	-17.48	20240112	6060	0.50	20240409	14500	-58.00	20230906	6060	0.50	20240409	0.35	N	217270	500	232 억	230808	N	N	0	N	N
119	20240409	110830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6070	-30	5	-0.49	26002030	4252	19.39	6100	6240	6070	7930	4270	6100	6115.25	0.50	-1946	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2828	-17.96	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.14	6070	20240409	0.00	7380	-17.75	20240112	6070	0.00	20240409	14500	-58.14	20230906	6070	0.00	20240409	0.35	N	217270	500	232 억	230808	N	N	0	N	N
120	20240409	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6130	30	2	0.49	14251180	2324	10.60	6100	6240	6100	7930	4270	6100	6132.18	0.50	-1133	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2855	-18.14	0.72	12	0.00	-338.00	8457.00	14500	20230906	-57.72	6080	20240408	0.82	7380	-16.94	20240112	6080	0.82	20240408	14500	-57.72	20230906	6080	0.82	20240408	0.35	N	217270	500	232 억	230808	N	N	0	N	N
121	20240409	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6180	80	2	1.31	2285840	373	1.70	6100	6240	6100	7930	4270	6100	6128.26	0.50	-98	6366	6232	6156	6022	5946	6195	5985	233	1830	500	4020	10	1	46582150	2879	-18.28	0.73	12	0.00	-338.00	8457.00	14500	20230906	-57.38	6080	20240408	1.64	7380	-16.26	20240112	6080	1.64	20240408	14500	-57.38	20230906	6080	1.64	20240408	0.35	N	217270	500	232 억	230808	N	N	0	N	N
122	20240408	160824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	-80	5	-1.29	132886030	21732	57.46	6200	6290	6080	8030	4330	6180	6114.76	0.50	-1825	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2842	-18.05	0.72	12	0.05	-338.00	8457.00	14500	20230906	-57.93	6080	20240408	0.33	7380	-17.34	20240112	6080	0.33	20240408	14500	-57.93	20230906	6080	0.33	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
123	20240408	150831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6110	-70	5	-1.13	100066860	16352	43.24	6200	6290	6080	8030	4330	6180	6119.55	0.50	-1494	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2846	-18.08	0.72	12	0.04	-338.00	8457.00	14500	20230906	-57.86	6080	20240408	0.49	7380	-17.21	20240112	6080	0.49	20240408	14500	-57.86	20230906	6080	0.49	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
124	20240408	140830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6140	-40	5	-0.65	92661880	15140	40.03	6200	6290	6080	8030	4330	6180	6120.34	0.50	-1687	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2860	-18.17	0.73	12	0.03	-338.00	8457.00	14500	20230906	-57.66	6080	20240408	0.99	7380	-16.80	20240112	6080	0.99	20240408	14500	-57.66	20230906	6080	0.99	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
125	20240408	130825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6160	-20	5	-0.32	82590190	13496	35.68	6200	6290	6080	8030	4330	6180	6119.61	0.50	-1700	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2869	-18.22	0.73	12	0.03	-338.00	8457.00	14500	20230906	-57.52	6080	20240408	1.32	7380	-16.53	20240112	6080	1.32	20240408	14500	-57.52	20230906	6080	1.32	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
126	20240408	120831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6130	-50	5	-0.81	74632900	12199	32.25	6200	6290	6080	8030	4330	6180	6117.95	0.50	-1756	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2855	-18.14	0.72	12	0.03	-338.00	8457.00	14500	20230906	-57.72	6080	20240408	0.82	7380	-16.94	20240112	6080	0.82	20240408	14500	-57.72	20230906	6080	0.82	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
127	20240408	110833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	-80	5	-1.29	61029260	9970	26.36	6200	6290	6080	8030	4330	6180	6121.29	0.50	-1798	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2842	-18.05	0.72	12	0.02	-338.00	8457.00	14500	20230906	-57.93	6080	20240408	0.33	7380	-17.34	20240112	6080	0.33	20240408	14500	-57.93	20230906	6080	0.33	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
128	20240408	100822	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6100	-80	5	-1.29	32334080	5265	13.92	6200	6290	6080	8030	4330	6180	6141.33	0.50	-1354	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2842	-18.05	0.72	12	0.01	-338.00	8457.00	14500	20230906	-57.93	6080	20240408	0.33	7380	-17.34	20240112	6080	0.33	20240408	14500	-57.93	20230906	6080	0.33	20240408	0.34	N	217270	500	232 억	232633	N	N	0	N	N
129	20240408	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6260	80	2	1.29	2333610	376	0.99	6200	6290	6180	8030	4330	6180	6206.41	0.50	-205	6393	6286	6213	6106	6033	6250	6070	233	1850	500	4070	10	1	46582150	2916	-18.52	0.74	12	0.00	-338.00	8457.00	14500	20230906	-56.83	6140	20240405	1.95	7380	-15.18	20240112	6140	1.95	20240405	14500	-56.83	20230906	6140	1.95	20240405	0.34	N	217270	500	232 억	232633	N	N	0	N	N
130	20240405	160829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6180	-140	5	-2.22	233601290	37662	50.05	6300	6320	6140	8210	4430	6320	6201.43	0.49	2372	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2879	-18.28	0.73	12	0.08	-338.00	8457.00	14500	20230906	-57.38	6140	20240405	0.65	7380	-16.26	20240112	6140	0.65	20240405	14500	-57.38	20230906	6140	0.65	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
131	20240405	150824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6200	-120	5	-1.90	222191110	35816	47.59	6300	6320	6140	8210	4430	6320	6202.37	0.49	2618	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2888	-18.34	0.73	12	0.08	-338.00	8457.00	14500	20230906	-57.24	6140	20240405	0.98	7380	-15.99	20240112	6140	0.98	20240405	14500	-57.24	20230906	6140	0.98	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
132	20240405	140824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	-110	5	-1.74	210783710	33976	45.15	6300	6320	6140	8210	4430	6320	6202.52	0.49	2459	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2893	-18.37	0.73	12	0.07	-338.00	8457.00	14500	20230906	-57.17	6140	20240405	1.14	7380	-15.85	20240112	6140	1.14	20240405	14500	-57.17	20230906	6140	1.14	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
133	20240405	130822	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6180	-140	5	-2.22	194422840	31338	41.64	6300	6320	6140	8210	4430	6320	6202.56	0.49	3093	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2879	-18.28	0.73	12	0.07	-338.00	8457.00	14500	20230906	-57.38	6140	20240405	0.65	7380	-16.26	20240112	6140	0.65	20240405	14500	-57.38	20230906	6140	0.65	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
134	20240405	120822	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6190	-130	5	-2.06	175997940	28353	37.68	6300	6320	6140	8210	4430	6320	6205.77	0.49	2336	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2883	-18.31	0.73	12	0.06	-338.00	8457.00	14500	20230906	-57.31	6140	20240405	0.81	7380	-16.12	20240112	6140	0.81	20240405	14500	-57.31	20230906	6140	0.81	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
135	20240405	110828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6210	-110	5	-1.74	160793780	25898	34.41	6300	6320	6140	8210	4430	6320	6206.99	0.49	2601	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2893	-18.37	0.73	12	0.06	-338.00	8457.00	14500	20230906	-57.17	6140	20240405	1.14	7380	-15.85	20240112	6140	1.14	20240405	14500	-57.17	20230906	6140	1.14	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
136	20240405	100717	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6260	-60	5	-0.95	98988110	15908	21.14	6300	6320	6180	8210	4430	6320	6220.02	0.49	1098	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2916	-18.52	0.74	12	0.03	-338.00	8457.00	14500	20230906	-56.83	6180	20240405	1.29	7380	-15.18	20240112	6180	1.29	20240405	14500	-56.83	20230906	6180	1.29	20240405	0.35	N	217270	500	232 억	230241	N	N	0	N	N
137	20240405	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-20	5	-0.32	8406260	1333	1.77	6300	6320	6260	8210	4430	6320	6300.39	0.49	-579	6640	6480	6330	6170	6020	6405	6095	233	1890	500	4170	10	1	46582150	2935	-18.64	0.74	12	0.00	-338.00	8457.00	14500	20230906	-56.55	6180	20240404	1.94	7380	-14.63	20240112	6180	1.94	20240404	14500	-56.55	20230906	6180	1.94	20240404	0.35	N	217270	500	232 억	230241	N	N	0	N	N
138	20240404	160812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6320	-130	5	-2.02	470986010	75233	141.43	6490	6490	6180	8380	4520	6450	6260.36	0.51	-9439	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2944	-18.70	0.75	12	0.16	-338.00	8457.00	14500	20230906	-56.41	6180	20240404	2.27	7380	-14.36	20240112	6180	2.27	20240404	14500	-56.41	20230906	6180	2.27	20240404	0.34	N	217270	500	232 억	239201	N	N	168	N	N
139	20240404	150810	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-180	5	-2.79	463461740	74035	139.17	6490	6490	6180	8380	4520	6450	6260.04	0.51	-9443	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2921	-18.55	0.74	12	0.16	-338.00	8457.00	14500	20230906	-56.76	6180	20240404	1.46	7380	-15.04	20240112	6180	1.46	20240404	14500	-56.76	20230906	6180	1.46	20240404	0.34	N	217270	500	232 억	239201	N	N	168	N	N
140	20240404	140814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6320	-130	5	-2.02	449120230	71751	134.88	6490	6490	6180	8380	4520	6450	6259.43	0.51	-9448	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2944	-18.70	0.75	12	0.15	-338.00	8457.00	14500	20230906	-56.41	6180	20240404	2.27	7380	-14.36	20240112	6180	2.27	20240404	14500	-56.41	20230906	6180	2.27	20240404	0.34	N	217270	500	232 억	239201	N	N	168	N	N
141	20240404	130804	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6260	-190	5	-2.95	413306010	66050	124.16	6490	6490	6180	8380	4520	6450	6257.47	0.51	-8713	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2916	-18.52	0.74	12	0.14	-338.00	8457.00	14500	20230906	-56.83	6180	20240404	1.29	7380	-15.18	20240112	6180	1.29	20240404	14500	-56.83	20230906	6180	1.29	20240404	0.34	N	217270	500	232 억	239201	N	N	168	N	N
142	20240404	120811	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6270	-180	5	-2.79	378280490	60424	113.59	6490	6490	6180	8380	4520	6450	6260.43	0.51	-7411	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2921	-18.55	0.74	12	0.13	-338.00	8457.00	14500	20230906	-56.76	6180	20240404	1.46	7380	-15.04	20240112	6180	1.46	20240404	14500	-56.76	20230906	6180	1.46	20240404	0.34	N	217270	500	232 억	239201	N	N	168	N	N
143	20240404	110812	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6290	-160	5	-2.48	304543160	48595	91.35	6490	6490	6180	8380	4520	6450	6266.96	0.51	-5055	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2930	-18.61	0.74	12	0.10	-338.00	8457.00	14500	20230906	-56.62	6180	20240404	1.78	7380	-14.77	20240112	6180	1.78	20240404	14500	-56.62	20230906	6180	1.78	20240404	0.34	N	217270	500	232 억	239201	N	N	168	N	N
144	20240404	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6300	-150	5	-2.33	90574700	14287	26.86	6490	6490	6300	8380	4520	6450	6339.66	0.51	-2729	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2935	-18.64	0.74	12	0.03	-338.00	8457.00	14500	20230906	-56.55	6190	20231024	1.78	7380	-14.63	20240112	6250	0.80	20240403	14500	-56.55	20230906	6190	1.78	20231024	0.34	N	217270	500	232 억	239201	N	N	168	N	N
145	20240404	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6380	-70	5	-1.09	9841260	1542	2.90	6490	6490	6310	8380	4520	6450	6382.14	0.51	-671	6943	6696	6473	6226	6003	6585	6115	233	1930	500	4250	10	1	46582150	2972	-18.88	0.75	12	0.00	-338.00	8457.00	14500	20230906	-56.00	6190	20231024	3.07	7380	-13.55	20240112	6250	2.08	20240403	14500	-56.00	20230906	6190	3.07	20231024	0.34	N	217270	500	232 억	239201	N	N	168	N	N
146	20240403	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6450	-130	5	-1.98	341141530	53155	98.06	6580	6720	6250	8550	4610	6580	6417.86	0.53	-10798	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	3005	-19.08	0.76	12	0.11	-338.00	8457.00	14500	20230906	-55.52	6190	20231024	4.20	7380	-12.60	20240112	6250	3.20	20240403	14500	-55.52	20230906	6190	4.20	20231024	0.34	N	217270	500	232 억	248493	N	N	168	N	N
147	20240403	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-230	5	-3.50	327772370	51061	94.20	6580	6720	6250	8550	4610	6580	6419.23	0.53	-10044	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	2958	-18.79	0.75	12	0.11	-338.00	8457.00	14500	20230906	-56.21	6190	20231024	2.58	7380	-13.96	20240112	6250	1.60	20240403	14500	-56.21	20230906	6190	2.58	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
148	20240403	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6360	-220	5	-3.34	300916420	46824	86.38	6580	6720	6250	8550	4610	6580	6426.54	0.53	-7725	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	2963	-18.82	0.75	12	0.10	-338.00	8457.00	14500	20230906	-56.14	6190	20231024	2.75	7380	-13.82	20240112	6250	1.76	20240403	14500	-56.14	20230906	6190	2.75	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
149	20240403	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6350	-230	5	-3.50	260794620	40520	74.75	6580	6720	6250	8550	4610	6580	6436.19	0.53	-5508	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	2958	-18.79	0.75	12	0.09	-338.00	8457.00	14500	20230906	-56.21	6190	20231024	2.58	7380	-13.96	20240112	6250	1.60	20240403	14500	-56.21	20230906	6190	2.58	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
150	20240403	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6430	-150	5	-2.28	169033680	26048	48.05	6580	6720	6250	8550	4610	6580	6489.31	0.53	-8850	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	2995	-19.02	0.76	12	0.06	-338.00	8457.00	14500	20230906	-55.66	6190	20231024	3.88	7380	-12.87	20240112	6250	2.88	20240403	14500	-55.66	20230906	6190	3.88	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
151	20240403	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	-80	5	-1.22	91779120	14038	25.90	6580	6720	6470	8550	4610	6580	6537.90	0.53	-6091	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	3028	-19.23	0.77	12	0.03	-338.00	8457.00	14500	20230906	-55.17	6190	20231024	5.01	7380	-11.92	20240112	6460	0.62	20240402	14500	-55.17	20230906	6190	5.01	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
152	20240403	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	-60	5	-0.91	76945720	11756	21.69	6580	6720	6470	8550	4610	6580	6545.23	0.53	-4739	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	3037	-19.29	0.77	12	0.03	-338.00	8457.00	14500	20230906	-55.03	6190	20231024	5.33	7380	-11.65	20240112	6460	0.93	20240402	14500	-55.03	20230906	6190	5.33	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
153	20240403	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	-20	5	-0.30	23713700	3585	6.61	6580	6720	6470	8550	4610	6580	6614.71	0.53	-224	6886	6732	6596	6442	6306	6665	6375	233	1970	500	4340	10	1	46582150	3056	-19.41	0.78	12	0.01	-338.00	8457.00	14500	20230906	-54.76	6190	20231024	5.98	7380	-11.11	20240112	6460	1.55	20240402	14500	-54.76	20230906	6190	5.98	20231024	0.34	N	217270	500	232 억	248493	N	N	218	N	N
154	20240402	160753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6580	-170	5	-2.52	354832370	54166	168.67	6750	6750	6460	8770	4730	6750	6550.81	0.58	-22655	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3065	-19.47	0.78	12	0.12	-338.00	8457.00	14500	20230906	-54.62	6190	20231024	6.30	7380	-10.84	20240112	6460	1.86	20240402	14500	-54.62	20230906	6190	6.30	20231024	0.34	N	217270	500	232 억	271700	N	N	199	N	N
155	20240402	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6510	-240	5	-3.56	322806500	49267	153.41	6750	6750	6460	8770	4730	6750	6552.19	0.58	-20761	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3032	-19.26	0.77	12	0.11	-338.00	8457.00	14500	20230906	-55.10	6190	20231024	5.17	7380	-11.79	20240112	6460	0.77	20240402	14500	-55.10	20230906	6190	5.17	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
156	20240402	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	-230	5	-3.41	275748920	42034	130.89	6750	6750	6460	8770	4730	6750	6560.14	0.58	-18371	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3037	-19.29	0.77	12	0.09	-338.00	8457.00	14500	20230906	-55.03	6190	20231024	5.33	7380	-11.65	20240112	6460	0.93	20240402	14500	-55.03	20230906	6190	5.33	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
157	20240402	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6520	-230	5	-3.41	259171390	39490	122.97	6750	6750	6460	8770	4730	6750	6562.96	0.58	-17644	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3037	-19.29	0.77	12	0.08	-338.00	8457.00	14500	20230906	-55.03	6190	20231024	5.33	7380	-11.65	20240112	6460	0.93	20240402	14500	-55.03	20230906	6190	5.33	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
158	20240402	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6490	-260	5	-3.85	217340580	33069	102.97	6750	6750	6460	8770	4730	6750	6572.34	0.58	-16591	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3023	-19.20	0.77	12	0.07	-338.00	8457.00	14500	20230906	-55.24	6190	20231024	4.85	7380	-12.06	20240112	6460	0.46	20240402	14500	-55.24	20230906	6190	4.85	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
159	20240402	110752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6550	-200	5	-2.96	134684660	20366	63.42	6750	6750	6520	8770	4730	6750	6613.21	0.58	-6458	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3051	-19.38	0.77	12	0.04	-338.00	8457.00	14500	20230906	-54.83	6190	20231024	5.82	7380	-11.25	20240112	6480	1.08	20240207	14500	-54.83	20230906	6190	5.82	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
160	20240402	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6610	-140	5	-2.07	68307810	10294	32.05	6750	6750	6610	8770	4730	6750	6635.69	0.58	-2403	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3079	-19.56	0.78	12	0.02	-338.00	8457.00	14500	20230906	-54.41	6190	20231024	6.79	7380	-10.43	20240112	6480	2.01	20240207	14500	-54.41	20230906	6190	6.79	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
161	20240402	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6670	-80	5	-1.19	3779270	563	1.75	6750	6750	6670	8770	4730	6750	6712.74	0.58	-252	6916	6832	6686	6602	6456	6875	6645	233	2020	500	4450	10	1	46582150	3107	-19.73	0.79	12	0.00	-338.00	8457.00	14500	20230906	-54.00	6190	20231024	7.75	7380	-9.62	20240112	6480	2.93	20240207	14500	-54.00	20230906	6190	7.75	20231024	0.34	N	217270	500	232 억	271700	N	N	5	N	N
162	20240401	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	210	2	3.21	213988550	32061	98.98	6540	6770	6540	8500	4580	6540	6673.03	0.55	15341	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3144	-19.97	0.80	12	0.07	-338.00	8457.00	14500	20230906	-53.45	6190	20231024	9.05	7380	-8.54	20240112	6480	4.17	20240207	14500	-53.45	20230906	6190	9.05	20231024	0.34	N	217270	500	232 억	255952	N	N	5	N	N
163	20240401	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6710	170	2	2.60	203862250	30559	94.34	6540	6770	6540	8500	4580	6540	6671.10	0.55	15004	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3126	-19.85	0.79	12	0.07	-338.00	8457.00	14500	20230906	-53.72	6190	20231024	8.40	7380	-9.08	20240112	6480	3.55	20240207	14500	-53.72	20230906	6190	8.40	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N
164	20240401	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6730	190	2	2.91	163403600	24538	75.76	6540	6770	6540	8500	4580	6540	6659.21	0.55	11777	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3135	-19.91	0.80	12	0.05	-338.00	8457.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N
165	20240401	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6720	180	2	2.75	147314630	22147	68.37	6540	6770	6540	8500	4580	6540	6651.67	0.55	10545	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3130	-19.88	0.79	12	0.05	-338.00	8457.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N
166	20240401	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6630	90	2	1.38	64842150	9811	30.29	6540	6640	6540	8500	4580	6540	6609.13	0.55	415	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3088	-19.62	0.78	12	0.02	-338.00	8457.00	14500	20230906	-54.28	6190	20231024	7.11	7380	-10.16	20240112	6480	2.31	20240207	14500	-54.28	20230906	6190	7.11	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N
167	20240401	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6620	80	2	1.22	38322660	5809	17.93	6540	6640	6540	8500	4580	6540	6597.12	0.55	-779	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3084	-19.59	0.78	12	0.01	-338.00	8457.00	14500	20230906	-54.34	6190	20231024	6.95	7380	-10.30	20240112	6480	2.16	20240207	14500	-54.34	20230906	6190	6.95	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N
168	20240401	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	20	2	0.31	14452610	2203	6.80	6540	6600	6540	8500	4580	6540	6560.42	0.55	15	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3056	-19.41	0.78	12	0.00	-338.00	8457.00	14500	20230906	-54.76	6190	20231024	5.98	7380	-11.11	20240112	6480	1.23	20240207	14500	-54.76	20230906	6190	5.98	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N
169	20240401	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6560	20	2	0.31	1950250	298	0.92	6540	6560	6540	8500	4580	6540	6544.46	0.55	-120	6713	6626	6563	6476	6413	6615	6465	233	1960	500	4310	10	1	46582150	3056	-19.41	0.78	12	0.00	-338.00	8457.00	14500	20230906	-54.76	6190	20231024	5.98	7380	-11.11	20240112	6480	1.23	20240207	14500	-54.76	20230906	6190	5.98	20231024	0.34	N	217270	500	232 억	255952	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History