KissMeData/030960/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250331	121547	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9750	650	2	7.14	21935415770	2156027	251.12	9780	10680	9600	11830	6370	9100	10174.00	0.72	-70641	10480	9790	9370	8680	8260	9580	8470	80	2730	500	6730	10	1	15980000	1558	35.07	0.82	06	13.49	278.00	11947.00	12790	20240726	-23.77	8020	20241115	21.57	11920	-18.20	20250311	8950	8.94	20250328	12790	-23.77	20240726	8020	21.57	20241115	1.38	Y	030960	500	79 억	115074	N	N	N	N
3	20250328	160413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9100	-410	5	-4.31	8207744830	845829	674.73	9510	10060	8950	12360	6660	9510	9703.98	0.20	48767	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1454	32.73	0.76	06	5.29	278.00	11947.00	12790	20240726	-28.85	8020	20241115	13.47	11920	-23.66	20250311	8950	1.68	20250328	12790	-28.85	20240726	8020	13.47	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
4	20250328	150415	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9130	-380	5	-4.00	7992813410	822268	655.93	9510	10060	8950	12360	6660	9510	9720.45	0.20	45941	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1459	32.84	0.76	06	5.15	278.00	11947.00	12790	20240726	-28.62	8020	20241115	13.84	11920	-23.41	20250311	8950	2.01	20250328	12790	-28.62	20240726	8020	13.84	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
5	20250328	140416	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9460	-50	5	-0.53	6815866330	694529	554.03	9510	10060	9410	12360	6660	9510	9813.65	0.20	41466	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1512	34.03	0.79	06	4.35	278.00	11947.00	12790	20240726	-26.04	8020	20241115	17.96	11920	-20.64	20250311	9300	1.72	20250131	12790	-26.04	20240726	8020	17.96	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
6	20250328	130415	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9560	50	2	0.53	5918007075	600320	478.88	9510	10060	9510	12360	6660	9510	9858.09	0.20	47329	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1528	34.39	0.80	06	3.76	278.00	11947.00	12790	20240726	-25.25	8020	20241115	19.20	11920	-19.80	20250311	9300	2.80	20250131	12790	-25.25	20240726	8020	19.20	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
7	20250328	120414	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9800	290	2	3.05	5154545600	521688	416.16	9510	10060	9510	12360	6660	9510	9880.51	0.20	52624	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1566	35.25	0.82	06	3.26	278.00	11947.00	12790	20240726	-23.38	8020	20241115	22.19	11920	-17.79	20250311	9300	5.38	20250131	12790	-23.38	20240726	8020	22.19	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
8	20250328	110413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9820	310	2	3.26	4538006635	458723	365.93	9510	10060	9510	12360	6660	9510	9892.69	0.20	43779	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1569	35.32	0.82	06	2.87	278.00	11947.00	12790	20240726	-23.22	8020	20241115	22.44	11920	-17.62	20250311	9300	5.59	20250131	12790	-23.22	20240726	8020	22.44	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
9	20250328	100415	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9930	420	2	4.42	3484557330	351338	280.27	9510	10060	9510	12360	6660	9510	9917.96	0.20	30516	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1587	35.72	0.83	06	2.20	278.00	11947.00	12790	20240726	-22.36	8020	20241115	23.82	11920	-16.69	20250311	9300	6.77	20250131	12790	-22.36	20240726	8020	23.82	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
10	20250328	090419	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9780	270	2	2.84	163421390	16877	13.46	9510	9780	9510	12360	6660	9510	9683.08	0.20	4389	9790	9650	9580	9440	9370	9615	9405	80	2850	500	7030	10	1	15980000	1563	35.18	0.82	06	0.11	278.00	11947.00	12790	20240726	-23.53	8020	20241115	21.95	11920	-17.95	20250311	9300	5.16	20250131	12790	-23.53	20240726	8020	21.95	20241115	1.30	N	030960	500	79 억	31328	N	N	N	N
11	20250327	161030	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9510	-60	5	-0.63	1196063520	124562	114.74	9690	9720	9510	12440	6700	9570	9602.15	0.19	1284	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1520	34.21	0.80	06	0.78	278.00	11947.00	12790	20240726	-25.65	8020	20241115	18.58	11920	-20.22	20250311	9300	2.26	20250131	12790	-25.65	20240726	8020	18.58	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
12	20250327	150415	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9560	-10	5	-0.10	1038286120	108013	99.50	9690	9720	9520	12440	6700	9570	9612.60	0.19	-1655	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1528	34.39	0.80	06	0.68	278.00	11947.00	12790	20240726	-25.25	8020	20241115	19.20	11920	-19.80	20250311	9300	2.80	20250131	12790	-25.25	20240726	8020	19.20	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
13	20250327	140413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9560	-10	5	-0.10	927803610	96512	88.90	9690	9720	9520	12440	6700	9570	9613.35	0.19	-4329	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1528	34.39	0.80	06	0.60	278.00	11947.00	12790	20240726	-25.25	8020	20241115	19.20	11920	-19.80	20250311	9300	2.80	20250131	12790	-25.25	20240726	8020	19.20	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
14	20250327	130411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9580	10	2	0.10	828209800	86088	79.30	9690	9720	9520	12440	6700	9570	9620.50	0.19	-3612	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1531	34.46	0.80	06	0.54	278.00	11947.00	12790	20240726	-25.10	8020	20241115	19.45	11920	-19.63	20250311	9300	3.01	20250131	12790	-25.10	20240726	8020	19.45	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
15	20250327	120416	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9620	50	2	0.52	791263970	82240	75.76	9690	9720	9520	12440	6700	9570	9621.40	0.19	-3727	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1537	34.60	0.81	06	0.51	278.00	11947.00	12790	20240726	-24.78	8020	20241115	19.95	11920	-19.30	20250311	9300	3.44	20250131	12790	-24.78	20240726	8020	19.95	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
16	20250327	110416	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9670	100	2	1.04	700730490	72834	67.09	9690	9720	9520	12440	6700	9570	9620.93	0.19	-4035	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1545	34.78	0.81	06	0.46	278.00	11947.00	12790	20240726	-24.39	8020	20241115	20.57	11920	-18.88	20250311	9300	3.98	20250131	12790	-24.39	20240726	8020	20.57	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
17	20250327	100413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9600	30	2	0.31	516632330	53757	49.52	9690	9700	9520	12440	6700	9570	9610.51	0.19	-5200	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1534	34.53	0.80	06	0.34	278.00	11947.00	12790	20240726	-24.94	8020	20241115	19.70	11920	-19.46	20250311	9300	3.23	20250131	12790	-24.94	20240726	8020	19.70	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
18	20250327	090414	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9700	130	2	1.36	171012170	17703	16.31	9690	9700	9600	12440	6700	9570	9660.07	0.19	-956	9736	9652	9496	9412	9256	9695	9455	80	2870	500	7080	10	1	15980000	1550	34.89	0.81	06	0.11	278.00	11947.00	12790	20240726	-24.16	8020	20241115	20.95	11920	-18.62	20250311	9300	4.30	20250131	12790	-24.16	20240726	8020	20.95	20241115	1.17	N	030960	500	79 억	30077	N	N	N	N
19	20250326	160410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9570	80	2	0.84	1000100195	106024	17.24	9470	9580	9340	12330	6650	9490	9432.52	0.15	1300	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1529	34.42	0.80	06	0.66	278.00	11947.00	12790	20240726	-25.18	8020	20241115	19.33	11920	-19.71	20250311	9300	2.90	20250131	12790	-25.18	20240726	8020	19.33	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
20	20250326	150409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9380	-110	5	-1.16	760324465	80832	13.15	9470	9560	9340	12330	6650	9490	9406.23	0.15	2665	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1499	33.74	0.79	06	0.51	278.00	11947.00	12790	20240726	-26.66	8020	20241115	16.96	11920	-21.31	20250311	9300	0.86	20250131	12790	-26.66	20240726	8020	16.96	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
21	20250326	140411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9370	-120	5	-1.26	711546925	75625	12.30	9470	9560	9340	12330	6650	9490	9408.88	0.15	1306	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1497	33.71	0.78	06	0.47	278.00	11947.00	12790	20240726	-26.74	8020	20241115	16.83	11920	-21.39	20250311	9300	0.75	20250131	12790	-26.74	20240726	8020	16.83	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
22	20250326	130412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9400	-90	5	-0.95	666553425	70826	11.52	9470	9560	9340	12330	6650	9490	9411.14	0.15	355	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1502	33.81	0.79	06	0.44	278.00	11947.00	12790	20240726	-26.51	8020	20241115	17.21	11920	-21.14	20250311	9300	1.08	20250131	12790	-26.51	20240726	8020	17.21	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
23	20250326	120413	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9390	-100	5	-1.05	590506285	62699	10.20	9470	9560	9360	12330	6650	9490	9418.11	0.15	499	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1501	33.78	0.79	06	0.39	278.00	11947.00	12790	20240726	-26.58	8020	20241115	17.08	11920	-21.22	20250311	9300	0.97	20250131	12790	-26.58	20240726	8020	17.08	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
24	20250326	110411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9410	-80	5	-0.84	488737450	51842	8.43	9470	9560	9370	12330	6650	9490	9427.44	0.15	446	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1504	33.85	0.79	06	0.32	278.00	11947.00	12790	20240726	-26.43	8020	20241115	17.33	11920	-21.06	20250311	9300	1.18	20250131	12790	-26.43	20240726	8020	17.33	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
25	20250326	100412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9460	-30	5	-0.32	382545040	40547	6.59	9470	9560	9370	12330	6650	9490	9434.61	0.15	856	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1512	34.03	0.79	06	0.25	278.00	11947.00	12790	20240726	-26.04	8020	20241115	17.96	11920	-20.64	20250311	9300	1.72	20250131	12790	-26.04	20240726	8020	17.96	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
26	20250326	090412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9450	-40	5	-0.42	107922450	11428	1.86	9470	9480	9420	12330	6650	9490	9443.69	0.15	-1770	10243	9866	9673	9296	9103	10055	9485	80	2840	500	7020	10	1	15980000	1510	33.99	0.79	06	0.07	278.00	11947.00	12790	20240726	-26.11	8020	20241115	17.83	11920	-20.72	20250311	9300	1.61	20250131	12790	-26.11	20240726	8020	17.83	20241115	1.26	N	030960	500	79 억	24530	N	N	N	N
27	20250325	160410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9490	-80	5	-0.84	5912817115	610617	473.03	9480	10050	9480	12440	6700	9570	9683.45	0.16	-1252	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1517	34.14	0.79	06	3.82	278.00	11947.00	12790	20240726	-25.80	8020	20241115	18.33	11920	-20.39	20250311	9300	2.04	20250131	12790	-25.80	20240726	8020	18.33	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
28	20250325	150411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9540	-30	5	-0.31	5607401175	578499	448.15	9480	10050	9480	12440	6700	9570	9693.02	0.16	-3730	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1524	34.32	0.80	06	3.62	278.00	11947.00	12790	20240726	-25.41	8020	20241115	18.95	11920	-19.97	20250311	9300	2.58	20250131	12790	-25.41	20240726	8020	18.95	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
29	20250325	140408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9650	80	2	0.84	4900492175	504876	391.12	9480	10050	9480	12440	6700	9570	9706.33	0.16	-3943	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1542	34.71	0.81	06	3.16	278.00	11947.00	12790	20240726	-24.55	8020	20241115	20.32	11920	-19.04	20250311	9300	3.76	20250131	12790	-24.55	20240726	8020	20.32	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
30	20250325	130410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9580	10	2	0.10	1446721625	150486	116.58	9480	9790	9480	12440	6700	9570	9613.66	0.16	11799	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1531	34.46	0.80	06	0.94	278.00	11947.00	12790	20240726	-25.10	8020	20241115	19.45	11920	-19.63	20250311	9300	3.01	20250131	12790	-25.10	20240726	8020	19.45	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
31	20250325	120409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9620	50	2	0.52	910422925	94811	73.45	9480	9710	9480	12440	6700	9570	9602.50	0.16	8701	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1537	34.60	0.81	06	0.59	278.00	11947.00	12790	20240726	-24.78	8020	20241115	19.95	11920	-19.30	20250311	9300	3.44	20250131	12790	-24.78	20240726	8020	19.95	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
32	20250325	110409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9660	90	2	0.94	502492655	52455	40.64	9480	9680	9480	12440	6700	9570	9579.50	0.16	6839	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1544	34.75	0.81	06	0.33	278.00	11947.00	12790	20240726	-24.47	8020	20241115	20.45	11920	-18.96	20250311	9300	3.87	20250131	12790	-24.47	20240726	8020	20.45	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
33	20250325	100417	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9580	10	2	0.10	242155545	25319	19.61	9480	9680	9480	12440	6700	9570	9564.18	0.16	2854	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1531	34.46	0.80	06	0.16	278.00	11947.00	12790	20240726	-25.10	8020	20241115	19.45	11920	-19.63	20250311	9300	3.01	20250131	12790	-25.10	20240726	8020	19.45	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
34	20250325	090411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9550	-20	5	-0.21	102916520	10816	8.38	9480	9650	9480	12440	6700	9570	9515.21	0.16	2838	9996	9782	9676	9462	9356	9730	9410	80	2870	500	7080	10	1	15980000	1526	34.35	0.80	06	0.07	278.00	11947.00	12790	20240726	-25.33	8020	20241115	19.08	11920	-19.88	20250311	9300	2.69	20250131	12790	-25.33	20240726	8020	19.08	20241115	1.21	N	030960	500	79 억	26020	N	N	N	N
35	20250324	160408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9570	-330	5	-3.33	1219836390	125834	128.93	9800	9890	9570	12870	6930	9900	9694.47	0.15	-816	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1529	34.42	0.80	06	0.79	278.00	11947.00	12790	20240726	-25.18	8020	20241115	19.33	11920	-19.71	20250311	9300	2.90	20250131	12790	-25.18	20240726	8020	19.33	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
36	20250324	150411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9590	-310	5	-3.13	1143048045	117815	120.71	9800	9890	9570	12870	6930	9900	9702.06	0.15	383	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1532	34.50	0.80	06	0.74	278.00	11947.00	12790	20240726	-25.02	8020	20241115	19.58	11920	-19.55	20250311	9300	3.12	20250131	12790	-25.02	20240726	8020	19.58	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
37	20250324	140411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9670	-230	5	-2.32	809757745	83142	85.19	9800	9890	9660	12870	6930	9900	9739.45	0.15	-3305	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1545	34.78	0.81	06	0.52	278.00	11947.00	12790	20240726	-24.39	8020	20241115	20.57	11920	-18.88	20250311	9300	3.98	20250131	12790	-24.39	20240726	8020	20.57	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
38	20250324	130411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9740	-160	5	-1.62	605596675	62078	63.61	9800	9890	9700	12870	6930	9900	9755.42	0.15	-1382	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1556	35.04	0.82	06	0.39	278.00	11947.00	12790	20240726	-23.85	8020	20241115	21.45	11920	-18.29	20250311	9300	4.73	20250131	12790	-23.85	20240726	8020	21.45	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
39	20250324	120411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9750	-150	5	-1.52	557149245	57092	58.50	9800	9890	9700	12870	6930	9900	9758.80	0.15	-488	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1558	35.07	0.82	06	0.36	278.00	11947.00	12790	20240726	-23.77	8020	20241115	21.57	11920	-18.20	20250311	9300	4.84	20250131	12790	-23.77	20240726	8020	21.57	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
40	20250324	110411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9730	-170	5	-1.72	500598965	51270	52.53	9800	9890	9700	12870	6930	9900	9763.97	0.15	-37	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1555	35.00	0.81	06	0.32	278.00	11947.00	12790	20240726	-23.92	8020	20241115	21.32	11920	-18.37	20250311	9300	4.62	20250131	12790	-23.92	20240726	8020	21.32	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
41	20250324	100409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9790	-110	5	-1.11	327795180	33505	34.33	9800	9890	9730	12870	6930	9900	9783.47	0.15	-3178	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1564	35.22	0.82	06	0.21	278.00	11947.00	12790	20240726	-23.46	8020	20241115	22.07	11920	-17.87	20250311	9300	5.27	20250131	12790	-23.46	20240726	8020	22.07	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
42	20250324	090411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9830	-70	5	-0.71	46972460	4788	4.91	9800	9890	9790	12870	6930	9900	9810.46	0.15	1175	10273	10086	9993	9806	9713	10040	9760	80	2970	500	7320	10	1	15980000	1571	35.36	0.82	06	0.03	278.00	11947.00	12790	20240726	-23.14	8020	20241115	22.57	11920	-17.53	20250311	9300	5.70	20250131	12790	-23.14	20240726	8020	22.57	20241115	1.24	N	030960	500	79 억	24545	N	N	N	N
43	20250321	160426	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9900	-80	5	-0.80	955858725	95359	106.11	9990	10180	9900	12970	6990	9980	10024.18	0.20	-8331	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1582	35.61	0.83	06	0.60	278.00	11947.00	12790	20240726	-22.60	8020	20241115	23.44	11920	-16.95	20250311	9300	6.45	20250131	12790	-22.60	20240726	8020	23.44	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
44	20250321	150409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	0	3	0.00	831310735	82799	92.13	9990	10180	9900	12970	6990	9980	10040.11	0.20	-12124	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1595	35.90	0.84	06	0.52	278.00	11947.00	12790	20240726	-21.97	8020	20241115	24.44	11920	-16.28	20250311	9300	7.31	20250131	12790	-21.97	20240726	8020	24.44	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
45	20250321	140410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	-10	5	-0.10	721863585	71850	79.95	9990	10180	9900	12970	6990	9980	10046.81	0.20	-12267	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1593	35.86	0.83	06	0.45	278.00	11947.00	12790	20240726	-22.05	8020	20241115	24.31	11920	-16.36	20250311	9300	7.20	20250131	12790	-22.05	20240726	8020	24.31	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
46	20250321	130411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	0	3	0.00	698317665	69484	77.31	9990	10180	9900	12970	6990	9980	10050.05	0.20	-11777	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1595	35.90	0.84	06	0.43	278.00	11947.00	12790	20240726	-21.97	8020	20241115	24.44	11920	-16.28	20250311	9300	7.31	20250131	12790	-21.97	20240726	8020	24.44	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
47	20250321	120411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	-60	5	-0.60	687895355	68437	76.15	9990	10180	9900	12970	6990	9980	10051.51	0.20	-11500	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1585	35.68	0.83	06	0.43	278.00	11947.00	12790	20240726	-22.44	8020	20241115	23.69	11920	-16.78	20250311	9300	6.67	20250131	12790	-22.44	20240726	8020	23.69	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
48	20250321	110410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	0	3	0.00	617022015	61303	68.21	9990	10180	9900	12970	6990	9980	10065.12	0.20	-7742	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1595	35.90	0.84	06	0.38	278.00	11947.00	12790	20240726	-21.97	8020	20241115	24.44	11920	-16.28	20250311	9300	7.31	20250131	12790	-21.97	20240726	8020	24.44	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
49	20250321	100411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10120	140	2	1.40	444001655	44025	48.99	9990	10180	9950	12970	6990	9980	10085.22	0.20	-5594	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1617	36.40	0.85	06	0.28	278.00	11947.00	12790	20240726	-20.88	8020	20241115	26.18	11920	-15.10	20250311	9300	8.82	20250131	12790	-20.88	20240726	8020	26.18	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
50	20250321	090412	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9950	-30	5	-0.30	36262810	3634	4.04	9990	9990	9950	12970	6990	9980	9978.76	0.20	-1363	10150	10065	9955	9870	9760	10107	9912	80	2990	500	7380	10	1	15980000	1590	35.79	0.83	06	0.02	278.00	11947.00	12790	20240726	-22.20	8020	20241115	24.06	11920	-16.53	20250311	9300	6.99	20250131	12790	-22.20	20240726	8020	24.06	20241115	1.22	N	030960	500	79 억	32203	N	N	N	N
51	20250320	160521	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	-10	5	-0.10	864723995	87064	98.14	9860	10040	9845	12980	7000	9990	9932.02	0.20	-243	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1595	35.90	0.84	06	0.54	278.00	11947.00	12790	20240726	-21.97	8020	20241115	24.44	11920	-16.28	20250311	9300	7.31	20250131	12790	-21.97	20240726	8020	24.44	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
52	20250320	150410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9960	-30	5	-0.30	825562005	83136	93.71	9860	10040	9845	12980	7000	9990	9930.26	0.20	534	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1592	35.83	0.83	06	0.52	278.00	11947.00	12790	20240726	-22.13	8020	20241115	24.19	11920	-16.44	20250311	9300	7.10	20250131	12790	-22.13	20240726	8020	24.19	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
53	20250320	140411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	-20	5	-0.20	741666985	74700	84.20	9860	10040	9845	12980	7000	9990	9928.61	0.20	1631	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1593	35.86	0.83	06	0.47	278.00	11947.00	12790	20240726	-22.05	8020	20241115	24.31	11920	-16.36	20250311	9300	7.20	20250131	12790	-22.05	20240726	8020	24.31	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
54	20250320	130411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9950	-40	5	-0.40	589873555	59454	67.02	9860	10040	9845	12980	7000	9990	9921.51	0.20	3322	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1590	35.79	0.83	06	0.37	278.00	11947.00	12790	20240726	-22.20	8020	20241115	24.06	11920	-16.53	20250311	9300	6.99	20250131	12790	-22.20	20240726	8020	24.06	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
55	20250320	120409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9880	-110	5	-1.10	538558045	54281	61.19	9860	10040	9845	12980	7000	9990	9921.67	0.20	2020	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1579	35.54	0.83	06	0.34	278.00	11947.00	12790	20240726	-22.75	8020	20241115	23.19	11920	-17.11	20250311	9300	6.24	20250131	12790	-22.75	20240726	8020	23.19	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
56	20250320	110410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9940	-50	5	-0.50	435200245	43868	49.45	9860	10040	9845	12980	7000	9990	9920.68	0.20	3058	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1588	35.76	0.83	06	0.27	278.00	11947.00	12790	20240726	-22.28	8020	20241115	23.94	11920	-16.61	20250311	9300	6.88	20250131	12790	-22.28	20240726	8020	23.94	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
57	20250320	100408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	10	2	0.10	349107535	35232	39.71	9860	10040	9845	12980	7000	9990	9908.82	0.20	2862	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1598	35.97	0.84	06	0.22	278.00	11947.00	12790	20240726	-21.81	8020	20241115	24.69	11920	-16.11	20250311	9300	7.53	20250131	12790	-21.81	20240726	8020	24.69	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
58	20250320	090411	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9920	-70	5	-0.70	195596515	19824	22.35	9860	9940	9845	12980	7000	9990	9866.65	0.20	4710	10310	10150	10060	9900	9810	10105	9855	80	2990	500	7390	10	1	15980000	1585	35.68	0.83	06	0.12	278.00	11947.00	12790	20240726	-22.44	8020	20241115	23.69	11920	-16.78	20250311	9300	6.67	20250131	12790	-22.44	20240726	8020	23.69	20241115	1.19	N	030960	500	79 억	31446	N	N	N	N
59	20250319	160407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9990	-170	5	-1.67	844908485	83965	109.08	10080	10220	9970	13200	7120	10160	10062.21	0.31	-18001	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1596	35.94	0.84	06	0.53	278.00	11947.00	12790	20240726	-21.89	8020	20241115	24.56	11920	-16.19	20250311	9300	7.42	20250131	12790	-21.89	20240726	8020	24.56	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
60	20250319	150409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	-160	5	-1.57	760504980	75506	98.09	10080	10220	9970	13200	7120	10160	10071.67	0.31	-16123	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1598	35.97	0.84	06	0.47	278.00	11947.00	12790	20240726	-21.81	8020	20241115	24.69	11920	-16.11	20250311	9300	7.53	20250131	12790	-21.81	20240726	8020	24.69	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
61	20250319	140410	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10040	-120	5	-1.18	697150100	69175	89.87	10080	10220	9970	13200	7120	10160	10077.62	0.31	-16719	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1604	36.12	0.84	06	0.43	278.00	11947.00	12790	20240726	-21.50	8020	20241115	25.19	11920	-15.77	20250311	9300	7.96	20250131	12790	-21.50	20240726	8020	25.19	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
62	20250319	130409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10010	-150	5	-1.48	591699710	58630	76.17	10080	10220	10000	13200	7120	10160	10091.66	0.31	-16250	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1600	36.01	0.84	06	0.37	278.00	11947.00	12790	20240726	-21.74	8020	20241115	24.81	11920	-16.02	20250311	9300	7.63	20250131	12790	-21.74	20240726	8020	24.81	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
63	20250319	120408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10050	-110	5	-1.08	507049040	50185	65.20	10080	10220	10040	13200	7120	10160	10103.17	0.31	-12231	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1606	36.15	0.84	06	0.31	278.00	11947.00	12790	20240726	-21.42	8020	20241115	25.31	11920	-15.69	20250311	9300	8.06	20250131	12790	-21.42	20240726	8020	25.31	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
64	20250319	110409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10140	-20	5	-0.20	427449720	42285	54.93	10080	10220	10040	13200	7120	10160	10108.32	0.31	-10232	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1620	36.47	0.85	06	0.26	278.00	11947.00	12790	20240726	-20.72	8020	20241115	26.43	11920	-14.93	20250311	9300	9.03	20250131	12790	-20.72	20240726	8020	26.43	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
65	20250319	100409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10120	-40	5	-0.39	338555060	33486	43.50	10080	10220	10040	13200	7120	10160	10109.78	0.31	-7780	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1617	36.40	0.85	06	0.21	278.00	11947.00	12790	20240726	-20.88	8020	20241115	26.18	11920	-15.10	20250311	9300	8.82	20250131	12790	-20.88	20240726	8020	26.18	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
66	20250319	090409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10140	-20	5	-0.20	114291940	11281	14.66	10080	10220	10080	13200	7120	10160	10130.38	0.31	-338	10333	10246	10093	10006	9853	10290	10050	80	3040	500	7510	10	1	15980000	1620	36.47	0.85	06	0.07	278.00	11947.00	12790	20240726	-20.72	8020	20241115	26.43	11920	-14.93	20250311	9300	9.03	20250131	12790	-20.72	20240726	8020	26.43	20241115	1.23	N	030960	500	79 억	49447	N	N	N	N
67	20250318	160407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	130	2	1.30	736946540	73153	73.80	9940	10180	9940	13030	7030	10030	10074.12	0.30	2029	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1624	36.55	0.85	06	0.46	278.00	11947.00	12790	20240726	-20.56	8020	20241115	26.68	11920	-14.77	20250311	9300	9.25	20250131	12790	-20.56	20240726	8020	26.68	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
68	20250318	150409	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	130	2	1.30	687261340	68255	68.86	9940	10180	9940	13030	7030	10030	10069.17	0.30	1422	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1624	36.55	0.85	06	0.43	278.00	11947.00	12790	20240726	-20.56	8020	20241115	26.68	11920	-14.77	20250311	9300	9.25	20250131	12790	-20.56	20240726	8020	26.68	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
69	20250318	140408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10150	120	2	1.20	592901090	58964	59.48	9940	10160	9940	13030	7030	10030	10055.41	0.30	1159	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1622	36.51	0.85	06	0.37	278.00	11947.00	12790	20240726	-20.64	8020	20241115	26.56	11920	-14.85	20250311	9300	9.14	20250131	12790	-20.64	20240726	8020	26.56	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
70	20250318	130407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10140	110	2	1.10	530354630	52794	53.26	9940	10160	9940	13030	7030	10030	10045.81	0.30	1558	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1620	36.47	0.85	06	0.33	278.00	11947.00	12790	20240726	-20.72	8020	20241115	26.43	11920	-14.93	20250311	9300	9.03	20250131	12790	-20.72	20240726	8020	26.43	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
71	20250318	120407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10100	70	2	0.70	475308960	47345	47.76	9940	10140	9940	13030	7030	10030	10039.31	0.30	1264	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1614	36.33	0.85	06	0.30	278.00	11947.00	12790	20240726	-21.03	8020	20241115	25.94	11920	-15.27	20250311	9300	8.60	20250131	12790	-21.03	20240726	8020	25.94	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
72	20250318	110407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10090	60	2	0.60	398349670	39733	40.08	9940	10100	9940	13030	7030	10030	10025.64	0.30	2865	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1612	36.29	0.84	06	0.25	278.00	11947.00	12790	20240726	-21.11	8020	20241115	25.81	11920	-15.35	20250311	9300	8.49	20250131	12790	-21.11	20240726	8020	25.81	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
73	20250318	100408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10060	30	2	0.30	255846540	25586	25.81	9940	10080	9940	13030	7030	10030	9999.17	0.30	6794	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1608	36.19	0.84	06	0.16	278.00	11947.00	12790	20240726	-21.34	8020	20241115	25.44	11920	-15.60	20250311	9300	8.17	20250131	12790	-21.34	20240726	8020	25.44	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
74	20250318	090408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	-60	5	-0.60	77135160	7722	7.79	9940	10070	9940	13030	7030	10030	9987.65	0.30	2906	10243	10136	10023	9916	9803	10190	9970	80	3000	500	7420	10	1	15980000	1593	35.86	0.83	06	0.05	278.00	11947.00	12790	20240726	-22.05	8020	20241115	24.31	11920	-16.36	20250311	9300	7.20	20250131	12790	-22.05	20240726	8020	24.31	20241115	1.13	N	030960	500	79 억	47418	N	N	N	N
75	20250317	160407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10030	-120	5	-1.18	956969015	95523	33.98	9990	10130	9910	13190	7110	10150	10018.19	0.30	-1271	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1603	36.08	0.84	06	0.60	278.00	11947.00	12790	20240726	-21.58	8020	20241115	25.06	11920	-15.86	20250311	9300	7.85	20250131	12790	-21.58	20240726	8020	25.06	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
76	20250317	150406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10030	-120	5	-1.18	886497305	88495	31.48	9990	10130	9910	13190	7110	10150	10017.48	0.30	-2457	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1603	36.08	0.84	06	0.55	278.00	11947.00	12790	20240726	-21.58	8020	20241115	25.06	11920	-15.86	20250311	9300	7.85	20250131	12790	-21.58	20240726	8020	25.06	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
77	20250317	140407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10010	-140	5	-1.38	817022525	81566	29.01	9990	10130	9910	13190	7110	10150	10016.70	0.30	-1753	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1600	36.01	0.84	06	0.51	278.00	11947.00	12790	20240726	-21.74	8020	20241115	24.81	11920	-16.02	20250311	9300	7.63	20250131	12790	-21.74	20240726	8020	24.81	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
78	20250317	130406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10020	-130	5	-1.28	746802325	74534	26.51	9990	10130	9910	13190	7110	10150	10019.62	0.30	-3754	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1601	36.04	0.84	06	0.47	278.00	11947.00	12790	20240726	-21.66	8020	20241115	24.94	11920	-15.94	20250311	9300	7.74	20250131	12790	-21.66	20240726	8020	24.94	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
79	20250317	120405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10000	-150	5	-1.48	636107795	63445	22.57	9990	10130	9910	13190	7110	10150	10026.13	0.30	-3858	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1598	35.97	0.84	06	0.40	278.00	11947.00	12790	20240726	-21.81	8020	20241115	24.69	11920	-16.11	20250311	9300	7.53	20250131	12790	-21.81	20240726	8020	24.69	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
80	20250317	110406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10060	-90	5	-0.89	453030765	45160	16.06	9990	10130	9910	13190	7110	10150	10031.68	0.30	192	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1608	36.19	0.84	06	0.28	278.00	11947.00	12790	20240726	-21.34	8020	20241115	25.44	11920	-15.60	20250311	9300	8.17	20250131	12790	-21.34	20240726	8020	25.44	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
81	20250317	100407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10080	-70	5	-0.69	318538160	31785	11.31	9990	10130	9910	13190	7110	10150	10021.65	0.30	2993	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1611	36.26	0.84	06	0.20	278.00	11947.00	12790	20240726	-21.19	8020	20241115	25.69	11920	-15.44	20250311	9300	8.39	20250131	12790	-21.19	20240726	8020	25.69	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
82	20250317	090406	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10040	-110	5	-1.08	149334120	14943	5.32	9990	10050	9910	13190	7110	10150	9993.57	0.30	2443	10950	10550	10350	9950	9750	10450	9850	80	3040	500	7510	10	1	15980000	1604	36.12	0.84	06	0.09	278.00	11947.00	12790	20240726	-21.50	8020	20241115	25.19	11920	-15.77	20250311	9300	7.96	20250131	12790	-21.50	20240726	8020	25.19	20241115	1.20	N	030960	500	79 억	48689	N	N	N	N
83	20250314	160405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10150	-630	5	-5.84	2850418225	275757	92.06	10550	10750	10150	14010	7550	10780	10329.49	0.72	-66051	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1622	36.51	0.85	06	1.73	278.00	11947.00	12790	20240726	-20.64	8020	20241115	26.56	11920	-14.85	20250311	9300	9.14	20250131	12790	-20.64	20240726	8020	26.56	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
84	20250314	150408	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10190	-590	5	-5.47	2719340355	262854	87.75	10550	10750	10150	14010	7550	10780	10337.15	0.72	-62868	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1628	36.65	0.85	06	1.64	278.00	11947.00	12790	20240726	-20.33	8020	20241115	27.06	11920	-14.51	20250311	9300	9.57	20250131	12790	-20.33	20240726	8020	27.06	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
85	20250314	140405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10200	-580	5	-5.38	2403001480	231787	77.38	10550	10750	10180	14010	7550	10780	10358.33	0.72	-56563	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1630	36.69	0.85	06	1.45	278.00	11947.00	12790	20240726	-20.25	8020	20241115	27.18	11920	-14.43	20250311	9300	9.68	20250131	12790	-20.25	20240726	8020	27.18	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
86	20250314	130405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10260	-520	5	-4.82	2184418325	210409	70.24	10550	10750	10180	14010	7550	10780	10372.24	0.72	-51663	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1640	36.91	0.86	06	1.32	278.00	11947.00	12790	20240726	-19.78	8020	20241115	27.93	11920	-13.93	20250311	9300	10.32	20250131	12790	-19.78	20240726	8020	27.93	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
87	20250314	120407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10230	-550	5	-5.10	2079318805	200131	66.81	10550	10750	10180	14010	7550	10780	10379.95	0.72	-50163	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1635	36.80	0.86	06	1.25	278.00	11947.00	12790	20240726	-20.02	8020	20241115	27.56	11920	-14.18	20250311	9300	10.00	20250131	12790	-20.02	20240726	8020	27.56	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
88	20250314	110405	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10350	-430	5	-3.99	1623208535	155672	51.97	10550	10750	10310	14010	7550	10780	10415.59	0.72	-35380	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1654	37.23	0.87	06	0.97	278.00	11947.00	12790	20240726	-19.08	8020	20241115	29.05	11920	-13.17	20250311	9300	11.29	20250131	12790	-19.08	20240726	8020	29.05	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
89	20250314	100407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10370	-410	5	-3.80	1316484765	126075	42.09	10550	10750	10310	14010	7550	10780	10428.35	0.72	-23124	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1657	37.30	0.87	06	0.79	278.00	11947.00	12790	20240726	-18.92	8020	20241115	29.30	11920	-13.00	20250311	9300	11.51	20250131	12790	-18.92	20240726	8020	29.30	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
90	20250314	090407	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10450	-330	5	-3.06	542722670	51493	17.19	10550	10750	10400	14010	7550	10780	10514.36	0.72	-11939	11213	10996	10623	10406	10033	11105	10515	80	3230	500	7970	10	1	15980000	1670	37.59	0.87	06	0.32	278.00	11947.00	12790	20240726	-18.30	8020	20241115	30.30	11920	-12.33	20250311	9300	12.37	20250131	12790	-18.30	20240726	8020	30.30	20241115	1.06	N	030960	500	79 억	114675	N	N	N	N
91	20250313	160403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10780	210	2	1.99	3050382130	287390	127.17	10400	10840	10250	13740	7400	10570	10613.49	0.72	-868	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1723	38.78	0.90	06	1.80	278.00	11947.00	12790	20240726	-15.72	8020	20241115	34.41	11920	-9.56	20250311	9300	15.91	20250131	12790	-15.72	20240726	8020	34.41	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
92	20250313	150404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10730	160	2	1.51	2711259320	255845	113.21	10400	10840	10250	13740	7400	10570	10597.27	0.72	-2251	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1715	38.60	0.90	06	1.60	278.00	11947.00	12790	20240726	-16.11	8020	20241115	33.79	11920	-9.98	20250311	9300	15.38	20250131	12790	-16.11	20240726	8020	33.79	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
93	20250313	140403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10670	100	2	0.95	2039760480	193379	85.57	10400	10780	10250	13740	7400	10570	10547.99	0.72	3376	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1705	38.38	0.89	06	1.21	278.00	11947.00	12790	20240726	-16.58	8020	20241115	33.04	11920	-10.49	20250311	9300	14.73	20250131	12790	-16.58	20240726	8020	33.04	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
94	20250313	130403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10770	200	2	1.89	1663012890	158077	69.95	10400	10770	10250	13740	7400	10570	10520.27	0.72	2765	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1721	38.74	0.90	06	0.99	278.00	11947.00	12790	20240726	-15.79	8020	20241115	34.29	11920	-9.65	20250311	9300	15.81	20250131	12790	-15.79	20240726	8020	34.29	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
95	20250313	120404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10620	50	2	0.47	959785960	92116	40.76	10400	10650	10250	13740	7400	10570	10419.31	0.72	5652	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1697	38.20	0.89	06	0.58	278.00	11947.00	12790	20240726	-16.97	8020	20241115	32.42	11920	-10.91	20250311	9300	14.19	20250131	12790	-16.97	20240726	8020	32.42	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
96	20250313	110403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10440	-130	5	-1.23	679397180	65442	28.96	10400	10510	10250	13740	7400	10570	10381.65	0.72	-863	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1668	37.55	0.87	06	0.41	278.00	11947.00	12790	20240726	-18.37	8020	20241115	30.17	11920	-12.42	20250311	9300	12.26	20250131	12790	-18.37	20240726	8020	30.17	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
97	20250313	100403	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10450	-120	5	-1.14	549873190	53010	23.46	10400	10500	10250	13740	7400	10570	10372.99	0.72	-1951	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1670	37.59	0.87	06	0.33	278.00	11947.00	12790	20240726	-18.30	8020	20241115	30.30	11920	-12.33	20250311	9300	12.37	20250131	12790	-18.30	20240726	8020	30.30	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
98	20250313	090404	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10340	-230	5	-2.18	225098770	21800	9.65	10400	10440	10250	13740	7400	10570	10325.56	0.72	-1003	10823	10696	10543	10416	10263	10620	10340	80	3170	500	7820	10	1	15980000	1652	37.19	0.87	06	0.14	278.00	11947.00	12790	20240726	-19.16	8020	20241115	28.93	11920	-13.26	20250311	9300	11.18	20250131	12790	-19.16	20240726	8020	28.93	20241115	1.05	N	030960	500	79 억	115532	N	N	N	N
99	20250312	160402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10570	-40	5	-0.38	2137532260	203672	7.17	10590	10670	10390	13790	7430	10610	10494.59	0.68	6959	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1689	38.02	0.88	06	1.27	278.00	11947.00	12790	20240726	-17.36	8020	20241115	31.80	11920	-11.33	20250311	9300	13.66	20250131	12790	-17.36	20240726	8020	31.80	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
100	20250312	150402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10500	-110	5	-1.04	1831806490	174567	6.14	10590	10670	10390	13790	7430	10610	10493.43	0.68	5265	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1678	37.77	0.88	06	1.09	278.00	11947.00	12790	20240726	-17.90	8020	20241115	30.92	11920	-11.91	20250311	9300	12.90	20250131	12790	-17.90	20240726	8020	30.92	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
101	20250312	140401	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10470	-140	5	-1.32	1462761140	139390	4.91	10590	10670	10390	13790	7430	10610	10494.02	0.68	8458	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1673	37.66	0.88	06	0.87	278.00	11947.00	12790	20240726	-18.14	8020	20241115	30.55	11920	-12.16	20250311	9300	12.58	20250131	12790	-18.14	20240726	8020	30.55	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
102	20250312	130401	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10530	-80	5	-0.75	1210407170	115260	4.06	10590	10670	10390	13790	7430	10610	10501.54	0.68	16413	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1683	37.88	0.88	06	0.72	278.00	11947.00	12790	20240726	-17.67	8020	20241115	31.30	11920	-11.66	20250311	9300	13.23	20250131	12790	-17.67	20240726	8020	31.30	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
103	20250312	120402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10490	-120	5	-1.13	1152064190	109699	3.86	10590	10670	10390	13790	7430	10610	10502.05	0.68	14131	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1676	37.73	0.88	06	0.69	278.00	11947.00	12790	20240726	-17.98	8020	20241115	30.80	11920	-12.00	20250311	9300	12.80	20250131	12790	-17.98	20240726	8020	30.80	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
104	20250312	110359	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10470	-140	5	-1.32	1030347570	98070	3.45	10590	10670	10390	13790	7430	10610	10506.25	0.68	10820	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1673	37.66	0.88	06	0.61	278.00	11947.00	12790	20240726	-18.14	8020	20241115	30.55	11920	-12.16	20250311	9300	12.58	20250131	12790	-18.14	20240726	8020	30.55	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
105	20250312	100401	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10510	-100	5	-0.94	741190790	70401	2.48	10590	10670	10390	13790	7430	10610	10528.13	0.68	9870	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1679	37.81	0.88	06	0.44	278.00	11947.00	12790	20240726	-17.83	8020	20241115	31.05	11920	-11.83	20250311	9300	13.01	20250131	12790	-17.83	20240726	8020	31.05	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
106	20250312	090402	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10600	-10	5	-0.09	259218040	24584	0.87	10590	10620	10420	13790	7430	10610	10544.18	0.68	4356	12556	11582	10946	9972	9336	11265	9655	80	3180	500	7850	10	1	15980000	1694	38.13	0.89	06	0.15	278.00	11947.00	12790	20240726	-17.12	8020	20241115	32.17	11920	-11.07	20250311	9300	13.98	20250131	12790	-17.12	20240726	8020	32.17	20241115	1.06	N	030960	500	79 억	108185	N	N	N	N
107	20250311	160358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10610	410	2	4.02	31778671695	2828233	2598.91	11370	11920	10310	13260	7140	10200	11236.32	0.88	-32390	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1695	38.17	0.89	06	17.70	278.00	11947.00	12790	20240726	-17.04	8020	20241115	32.29	11920	-10.99	20250311	9300	14.09	20250131	12790	-17.04	20240726	8020	32.29	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
108	20250311	150400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10530	330	2	3.24	31134118685	2767151	2542.78	11370	11920	10310	13260	7140	10200	11251.33	0.88	-55704	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1683	37.88	0.88	06	17.32	278.00	11947.00	12790	20240726	-17.67	8020	20241115	31.30	11920	-11.66	20250311	9300	13.23	20250131	12790	-17.67	20240726	8020	31.30	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
109	20250311	140400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10420	220	2	2.16	30403225200	2697655	2478.92	11370	11920	10310	13260	7140	10200	11270.24	0.88	-57600	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1665	37.48	0.87	06	16.88	278.00	11947.00	12790	20240726	-18.53	8020	20241115	29.93	11920	-12.58	20250311	9300	12.04	20250131	12790	-18.53	20240726	8020	29.93	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
110	20250311	130400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10620	420	2	4.12	29464644865	2607713	2396.27	11370	11920	10530	13260	7140	10200	11299.04	0.88	-61995	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1697	38.20	0.89	06	16.32	278.00	11947.00	12790	20240726	-16.97	8020	20241115	32.42	11920	-10.91	20250311	9300	14.19	20250131	12790	-16.97	20240726	8020	32.42	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
111	20250311	120359	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10710	510	2	5.00	28564520070	2522934	2318.36	11370	11920	10690	13260	7140	10200	11321.95	0.88	-62881	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1711	38.53	0.90	06	15.79	278.00	11947.00	12790	20240726	-16.26	8020	20241115	33.54	11920	-10.15	20250311	9300	15.16	20250131	12790	-16.26	20240726	8020	33.54	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
112	20250311	110400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	11040	840	2	8.24	26855322365	2365031	2173.26	11370	11920	10770	13260	7140	10200	11355.17	0.88	-59186	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1764	39.71	0.92	06	14.80	278.00	11947.00	12790	20240726	-13.68	8020	20241115	37.66	11920	-7.38	20250311	9300	18.71	20250131	12790	-13.68	20240726	8020	37.66	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
113	20250311	100400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	11070	870	2	8.53	11258355970	1010193	928.28	11370	11580	10770	13260	7140	10200	11144.76	0.88	-71464	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1769	39.82	0.93	06	6.32	278.00	11947.00	12790	20240726	-13.45	8020	20241115	38.03	11580	-4.40	20250311	9300	19.03	20250131	12790	-13.45	20240726	8020	38.03	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
114	20250311	090400	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10950	750	2	7.35	2126103940	190299	174.87	11370	11380	10860	13260	7140	10200	11172.44	0.88	-32684	10686	10442	10256	10012	9826	10350	9920	80	3060	500	7540	10	1	15980000	1750	39.39	0.92	06	1.19	278.00	11947.00	12790	20240726	-14.39	8020	20241115	36.53	11380	-3.78	20250311	9300	17.74	20250131	12790	-14.39	20240726	8020	36.53	20241115	1.13	N	030960	500	79 억	140435	N	N	N	N
115	20250310	160356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10200	-130	5	-1.26	1082441375	105620	26.95	10420	10500	10070	13420	7240	10330	10248.27	0.87	2330	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1630	36.69	0.85	06	0.66	278.00	11947.00	12790	20240726	-20.25	8020	20241115	27.18	11150	-8.52	20250228	9300	9.68	20250131	12790	-20.25	20240726	8020	27.18	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
116	20250310	150359	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10200	-130	5	-1.26	1008128475	98336	25.09	10420	10500	10070	13420	7240	10330	10251.59	0.87	4073	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1630	36.69	0.85	06	0.62	278.00	11947.00	12790	20240726	-20.25	8020	20241115	27.18	11150	-8.52	20250228	9300	9.68	20250131	12790	-20.25	20240726	8020	27.18	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
117	20250310	140358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10080	-250	5	-2.42	906193765	88342	22.54	10420	10500	10070	13420	7240	10330	10257.50	0.87	3390	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1611	36.26	0.84	06	0.55	278.00	11947.00	12790	20240726	-21.19	8020	20241115	25.69	11150	-9.60	20250228	9300	8.39	20250131	12790	-21.19	20240726	8020	25.69	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
118	20250310	130358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10250	-80	5	-0.77	715099765	69508	17.73	10420	10500	10150	13420	7240	10330	10287.81	0.87	2830	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1638	36.87	0.86	06	0.43	278.00	11947.00	12790	20240726	-19.86	8020	20241115	27.81	11150	-8.07	20250228	9300	10.22	20250131	12790	-19.86	20240726	8020	27.81	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
119	20250310	120357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10180	-150	5	-1.45	646847405	62817	16.03	10420	10500	10150	13420	7240	10330	10297.15	0.87	3030	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1627	36.62	0.85	06	0.39	278.00	11947.00	12790	20240726	-20.41	8020	20241115	26.93	11150	-8.70	20250228	9300	9.46	20250131	12790	-20.41	20240726	8020	26.93	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
120	20250310	110356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10220	-110	5	-1.06	602318735	58450	14.91	10420	10500	10150	13420	7240	10330	10304.70	0.87	1949	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1633	36.76	0.86	06	0.37	278.00	11947.00	12790	20240726	-20.09	8020	20241115	27.43	11150	-8.34	20250228	9300	9.89	20250131	12790	-20.09	20240726	8020	27.43	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
121	20250310	100358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10250	-80	5	-0.77	472876135	45784	11.68	10420	10500	10200	13420	7240	10330	10328.40	0.87	3647	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1638	36.87	0.86	06	0.29	278.00	11947.00	12790	20240726	-19.86	8020	20241115	27.81	11150	-8.07	20250228	9300	10.22	20250131	12790	-19.86	20240726	8020	27.81	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
122	20250310	090358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10470	140	2	1.36	135285225	13006	3.32	10420	10500	10320	13420	7240	10330	10403.76	0.87	588	10956	10642	10416	10102	9876	10530	9990	80	3090	500	7640	10	1	15980000	1673	37.66	0.88	06	0.08	278.00	11947.00	12790	20240726	-18.14	8020	20241115	30.55	11150	-6.10	20250228	9300	12.58	20250131	12790	-18.14	20240726	8020	30.55	20241115	1.09	N	030960	500	79 억	138810	N	N	N	N
123	20250307	160356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10330	170	2	1.67	4063638115	390131	319.67	10430	10730	10190	13200	7120	10160	10416.24	0.81	9384	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1651	37.16	0.86	06	2.44	278.00	11947.00	12790	20240726	-19.23	8020	20241115	28.80	11150	-7.35	20250228	9300	11.08	20250131	12790	-19.23	20240726	8020	28.80	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
124	20250307	150358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10460	300	2	2.95	3766267365	361433	296.15	10430	10730	10190	13200	7120	10160	10420.53	0.81	1982	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1672	37.63	0.88	06	2.26	278.00	11947.00	12790	20240726	-18.22	8020	20241115	30.42	11150	-6.19	20250228	9300	12.47	20250131	12790	-18.22	20240726	8020	30.42	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
125	20250307	140356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10570	410	2	4.04	2664282100	257017	210.60	10430	10670	10190	13200	7120	10160	10366.35	0.81	-9218	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1689	38.02	0.88	06	1.61	278.00	11947.00	12790	20240726	-17.36	8020	20241115	31.80	11150	-5.20	20250228	9300	13.66	20250131	12790	-17.36	20240726	8020	31.80	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
126	20250307	130357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10270	110	2	1.08	1972280810	190826	156.36	10430	10470	10190	13200	7120	10160	10335.70	0.81	-21268	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1641	36.94	0.86	06	1.19	278.00	11947.00	12790	20240726	-19.70	8020	20241115	28.05	11150	-7.89	20250228	9300	10.43	20250131	12790	-19.70	20240726	8020	28.05	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
127	20250307	120358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10420	260	2	2.56	1863826400	180324	147.75	10430	10470	10190	13200	7120	10160	10336.20	0.81	-20589	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1665	37.48	0.87	06	1.13	278.00	11947.00	12790	20240726	-18.53	8020	20241115	29.93	11150	-6.55	20250228	9300	12.04	20250131	12790	-18.53	20240726	8020	29.93	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
128	20250307	110357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10260	100	2	0.98	1639551400	158639	129.99	10430	10470	10190	13200	7120	10160	10335.35	0.81	-26083	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1640	36.91	0.86	06	0.99	278.00	11947.00	12790	20240726	-19.78	8020	20241115	27.93	11150	-7.98	20250228	9300	10.32	20250131	12790	-19.78	20240726	8020	27.93	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
129	20250307	100356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10310	150	2	1.48	1435987825	138767	113.70	10430	10470	10210	13200	7120	10160	10348.49	0.81	-30583	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1648	37.09	0.86	06	0.87	278.00	11947.00	12790	20240726	-19.39	8020	20241115	28.55	11150	-7.53	20250228	9300	10.86	20250131	12790	-19.39	20240726	8020	28.55	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
130	20250307	090359	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10340	180	2	1.77	634691490	61050	50.02	10430	10470	10300	13200	7120	10160	10397.12	0.81	-22269	10446	10302	10086	9942	9726	10375	10015	80	3040	500	7510	10	1	15980000	1652	37.19	0.87	06	0.38	278.00	11947.00	12790	20240726	-19.16	8020	20241115	28.93	11150	-7.26	20250228	9300	11.18	20250131	12790	-19.16	20240726	8020	28.93	20241115	1.15	N	030960	500	79 억	129503	N	N	N	N
131	20250306	160355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	210	2	2.11	1206487875	119424	76.65	9870	10230	9870	12930	6970	9950	10102.47	0.74	10625	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1624	36.55	0.85	06	0.75	278.00	11947.00	12790	20240726	-20.56	8020	20241115	26.68	11150	-8.88	20250228	9300	9.25	20250131	12790	-20.56	20240726	8020	26.68	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
132	20250306	150355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10230	280	2	2.81	1056759175	104719	67.21	9870	10230	9870	12930	6970	9950	10091.43	0.74	13538	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1635	36.80	0.86	06	0.66	278.00	11947.00	12790	20240726	-20.02	8020	20241115	27.56	11150	-8.25	20250228	9300	10.00	20250131	12790	-20.02	20240726	8020	27.56	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
133	20250306	140355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10190	240	2	2.41	761888915	75776	48.64	9870	10230	9870	12930	6970	9950	10054.54	0.74	6733	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1628	36.65	0.85	06	0.47	278.00	11947.00	12790	20240726	-20.33	8020	20241115	27.06	11150	-8.61	20250228	9300	9.57	20250131	12790	-20.33	20240726	8020	27.06	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
134	20250306	130355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10160	210	2	2.11	631404905	62945	40.40	9870	10200	9870	12930	6970	9950	10031.10	0.74	3777	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1624	36.55	0.85	06	0.39	278.00	11947.00	12790	20240726	-20.56	8020	20241115	26.68	11150	-8.88	20250228	9300	9.25	20250131	12790	-20.56	20240726	8020	26.68	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
135	20250306	120355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10090	140	2	1.41	499687595	49948	32.06	9870	10100	9870	12930	6970	9950	10004.20	0.74	2179	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1612	36.29	0.84	06	0.31	278.00	11947.00	12790	20240726	-21.11	8020	20241115	25.81	11150	-9.51	20250228	9300	8.49	20250131	12790	-21.11	20240726	8020	25.81	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
136	20250306	110354	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10040	90	2	0.90	384335255	38462	24.69	9870	10090	9870	12930	6970	9950	9992.64	0.74	284	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1604	36.12	0.84	06	0.24	278.00	11947.00	12790	20240726	-21.50	8020	20241115	25.19	11150	-9.96	20250228	9300	7.96	20250131	12790	-21.50	20240726	8020	25.19	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
137	20250306	100355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10020	70	2	0.70	274396625	27518	17.66	9870	10090	9870	12930	6970	9950	9971.56	0.74	1648	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1601	36.04	0.84	06	0.17	278.00	11947.00	12790	20240726	-21.66	8020	20241115	24.94	11150	-10.13	20250228	9300	7.74	20250131	12790	-21.66	20240726	8020	24.94	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
138	20250306	090357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	30	2	0.30	40905180	4134	2.65	9870	9980	9870	12930	6970	9950	9894.33	0.74	1816	10303	10126	10013	9836	9723	10070	9780	80	2980	500	7360	10	1	15980000	1595	35.90	0.84	06	0.03	278.00	11947.00	12790	20240726	-21.97	8020	20241115	24.44	11150	-10.49	20250228	9300	7.31	20250131	12790	-21.97	20240726	8020	24.44	20241115	1.09	N	030960	500	79 억	118076	N	N	N	N
139	20250305	160352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9950	-100	5	-1.00	1544283545	154107	28.51	9970	10190	9900	13060	7040	10050	10020.53	0.51	36299	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1590	35.79	0.83	06	0.96	278.00	11947.00	12790	20240726	-22.20	8020	20241115	24.06	11150	-10.76	20250228	9300	6.99	20250131	12790	-22.20	20240726	8020	24.06	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
140	20250305	150353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9980	-70	5	-0.70	1428286705	142457	26.36	9970	10190	9900	13060	7040	10050	10025.80	0.51	31465	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1595	35.90	0.84	06	0.89	278.00	11947.00	12790	20240726	-21.97	8020	20241115	24.44	11150	-10.49	20250228	9300	7.31	20250131	12790	-21.97	20240726	8020	24.44	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
141	20250305	140351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9970	-80	5	-0.80	1246642395	124175	22.98	9970	10190	9900	13060	7040	10050	10039.25	0.51	25925	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1593	35.86	0.83	06	0.78	278.00	11947.00	12790	20240726	-22.05	8020	20241115	24.31	11150	-10.58	20250228	9300	7.20	20250131	12790	-22.05	20240726	8020	24.31	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
142	20250305	130351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9960	-90	5	-0.90	1059286900	105324	19.49	9970	10190	9920	13060	7040	10050	10057.53	0.51	20161	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1592	35.83	0.83	06	0.66	278.00	11947.00	12790	20240726	-22.13	8020	20241115	24.19	11150	-10.67	20250228	9300	7.10	20250131	12790	-22.13	20240726	8020	24.19	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
143	20250305	120353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10090	40	2	0.40	920036065	91408	16.91	9970	10190	9920	13060	7040	10050	10065.45	0.51	19274	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1612	36.29	0.84	06	0.57	278.00	11947.00	12790	20240726	-21.11	8020	20241115	25.81	11150	-9.51	20250228	9300	8.49	20250131	12790	-21.11	20240726	8020	25.81	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
144	20250305	110350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10070	20	2	0.20	686843765	68204	12.62	9970	10190	9920	13060	7040	10050	10070.96	0.51	19450	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1609	36.22	0.84	06	0.43	278.00	11947.00	12790	20240726	-21.27	8020	20241115	25.56	11150	-9.69	20250228	9300	8.28	20250131	12790	-21.27	20240726	8020	25.56	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
145	20250305	100352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10150	100	2	1.00	562238905	55813	10.33	9970	10190	9920	13060	7040	10050	10074.37	0.51	18166	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1622	36.51	0.85	06	0.35	278.00	11947.00	12790	20240726	-20.64	8020	20241115	26.56	11150	-8.97	20250228	9300	9.14	20250131	12790	-20.64	20240726	8020	26.56	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
146	20250305	090350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10050	0	3	0.00	102102170	10225	1.89	9970	10080	9920	13060	7040	10050	9972.56	0.51	4305	11090	10570	10260	9740	9430	10415	9585	80	3010	500	7430	10	1	15980000	1606	36.15	0.84	06	0.06	278.00	11947.00	12790	20240726	-21.42	8020	20241115	25.31	11150	-9.87	20250228	9300	8.06	20250131	12790	-21.42	20240726	8020	25.31	20241115	0.94	N	030960	500	79 억	81777	N	N	N	N
147	20250304	160348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10050	-300	5	-2.90	5562570125	534428	17.15	10660	10780	9950	13450	7250	10350	10408.93	0.72	-33252	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1606	36.15	0.84	06	3.34	278.00	11947.00	12790	20240726	-21.42	8020	20241115	25.31	11150	-9.87	20250228	9300	8.06	20250131	12790	-21.42	20240726	8020	25.31	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
148	20250304	150347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10020	-330	5	-3.19	5454067595	523631	16.81	10660	10780	9950	13450	7250	10350	10415.91	0.72	-33112	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1601	36.04	0.84	06	3.28	278.00	11947.00	12790	20240726	-21.66	8020	20241115	24.94	11150	-10.13	20250228	9300	7.74	20250131	12790	-21.66	20240726	8020	24.94	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
149	20250304	140348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10200	-150	5	-1.45	5080254115	486442	15.61	10660	10780	10120	13450	7250	10350	10443.78	0.72	-36324	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1630	36.69	0.85	06	3.04	278.00	11947.00	12790	20240726	-20.25	8020	20241115	27.18	11150	-8.52	20250228	9300	9.68	20250131	12790	-20.25	20240726	8020	27.18	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
150	20250304	130347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10275	-75	5	-0.72	3475970340	331797	10.65	10660	10780	10190	13450	7250	10350	10476.36	0.72	-20219	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1642	36.96	0.86	06	2.08	278.00	11947.00	12790	20240726	-19.66	8020	20241115	28.12	11150	-7.85	20250228	9300	10.48	20250131	12790	-19.66	20240726	8020	28.12	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
151	20250304	120346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10290	-60	5	-0.58	3270791285	311871	10.01	10660	10780	10190	13450	7250	10350	10487.83	0.72	-18912	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1644	37.01	0.86	06	1.95	278.00	11947.00	12790	20240726	-19.55	8020	20241115	28.30	11150	-7.71	20250228	9300	10.65	20250131	12790	-19.55	20240726	8020	28.30	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
152	20250304	110348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10370	20	2	0.19	3084720585	293767	9.43	10660	10780	10190	13450	7250	10350	10500.79	0.72	-20482	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1657	37.30	0.87	06	1.84	278.00	11947.00	12790	20240726	-18.92	8020	20241115	29.30	11150	-7.00	20250228	9300	11.51	20250131	12790	-18.92	20240726	8020	29.30	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
153	20250304	100346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10350	0	3	0.00	2533288705	240754	7.73	10660	10780	10190	13450	7250	10350	10522.62	0.72	-7756	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1654	37.23	0.87	06	1.51	278.00	11947.00	12790	20240726	-19.08	8020	20241115	29.05	11150	-7.17	20250228	9300	11.29	20250131	12790	-19.08	20240726	8020	29.05	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N
154	20250304	090344	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	10600	250	2	2.42	812402235	76342	2.45	10660	10740	10470	13450	7250	10350	10643.26	0.72	-9720	11643	10996	10503	9856	9363	11320	10180	80	3100	500	7650	10	1	15980000	1694	38.13	0.89	06	0.48	278.00	11947.00	12790	20240726	-17.12	8020	20241115	32.17	11150	-4.93	20250228	9300	13.98	20250131	12790	-17.12	20240726	8020	32.17	20241115	0.96	N	030960	500	79 억	114932	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History