KissMeData/030960/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

36 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8950	30	2	0.34	594913145	66652	46.69	8850	8970	8830	11590	6250	8920	8925.66	0.72	607	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1430	32.19	0.75	06	0.42	278.00	11947.00	12790	20240726	-30.02	8020	20241115	11.60	11920	-24.92	20250311	8730	2.52	20250401	12790	-30.02	20240726	8020	11.60	20241115	1.89	Y	030960	500	79 억	115161	N	N	3090	N	N
3	20250414	150357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8950	30	2	0.34	513340205	57514	40.29	8850	8970	8830	11590	6250	8920	8925.48	0.72	912	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1430	32.19	0.75	06	0.36	278.00	11947.00	12790	20240726	-30.02	8020	20241115	11.60	11920	-24.92	20250311	8730	2.52	20250401	12790	-30.02	20240726	8020	11.60	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
4	20250414	140356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8960	40	2	0.45	468486805	52495	36.77	8850	8970	8830	11590	6250	8920	8924.41	0.72	2243	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1432	32.23	0.75	06	0.33	278.00	11947.00	12790	20240726	-29.95	8020	20241115	11.72	11920	-24.83	20250311	8730	2.63	20250401	12790	-29.95	20240726	8020	11.72	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
5	20250414	130357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8940	20	2	0.22	371743710	41674	29.19	8850	8970	8830	11590	6250	8920	8920.28	0.72	2972	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1429	32.16	0.75	06	0.26	278.00	11947.00	12790	20240726	-30.10	8020	20241115	11.47	11920	-25.00	20250311	8730	2.41	20250401	12790	-30.10	20240726	8020	11.47	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
6	20250414	120358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8910	-10	5	-0.11	311892510	34964	24.49	8850	8960	8830	11590	6250	8920	8920.39	0.72	1965	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1424	32.05	0.75	06	0.22	278.00	11947.00	12790	20240726	-30.34	8020	20241115	11.10	11920	-25.25	20250311	8730	2.06	20250401	12790	-30.34	20240726	8020	11.10	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
7	20250414	110355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8910	-10	5	-0.11	245823340	27554	19.30	8850	8960	8830	11590	6250	8920	8921.51	0.72	3454	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1424	32.05	0.75	06	0.17	278.00	11947.00	12790	20240726	-30.34	8020	20241115	11.10	11920	-25.25	20250311	8730	2.06	20250401	12790	-30.34	20240726	8020	11.10	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
8	20250414	100357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8940	20	2	0.22	163186145	18289	12.81	8850	8960	8830	11590	6250	8920	8922.64	0.72	4974	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1429	32.16	0.75	06	0.11	278.00	11947.00	12790	20240726	-30.10	8020	20241115	11.47	11920	-25.00	20250311	8730	2.41	20250401	12790	-30.10	20240726	8020	11.47	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
9	20250414	090357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8880	-40	5	-0.45	8888480	1004	0.70	8850	8880	8830	11590	6250	8920	8853.07	0.72	-102	9186	9052	8946	8812	8706	9000	8760	80	2670	500	5880	10	1	15980000	1419	31.94	0.74	06	0.01	278.00	11947.00	12790	20240726	-30.57	8020	20241115	10.72	11920	-25.50	20250311	8730	1.72	20250401	12790	-30.57	20240726	8020	10.72	20241115	1.89	Y	030960	500	79 억	115161	N	N	8928	N	N
10	20250411	160353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	0	3	0.00	1278254545	142750	46.07	9060	9080	8840	11590	6250	8920	8954.51	0.88	-21579	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1425	32.09	0.75	06	0.89	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.87	Y	030960	500	79 억	139869	N	N	8928	N	N
11	20250411	150356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	0	3	0.00	1232623335	137638	44.42	9060	9080	8840	11590	6250	8920	8955.55	0.88	-21275	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1425	32.09	0.75	06	0.86	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
12	20250411	140356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	0	3	0.00	1164902200	130052	41.98	9060	9080	8840	11590	6250	8920	8957.20	0.88	-20420	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1425	32.09	0.75	06	0.81	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
13	20250411	130356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8860	-60	5	-0.67	1064320225	118754	38.33	9060	9080	8850	11590	6250	8920	8962.39	0.88	-21296	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1416	31.87	0.74	06	0.74	278.00	11947.00	12790	20240726	-30.73	8020	20241115	10.47	11920	-25.67	20250311	8730	1.49	20250401	12790	-30.73	20240726	8020	10.47	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
14	20250411	120356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8900	-20	5	-0.22	860675235	95803	30.92	9060	9080	8880	11590	6250	8920	8983.80	0.88	-19762	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1422	32.01	0.74	06	0.60	278.00	11947.00	12790	20240726	-30.41	8020	20241115	10.97	11920	-25.34	20250311	8730	1.95	20250401	12790	-30.41	20240726	8020	10.97	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
15	20250411	110355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8930	10	2	0.11	763535815	84905	27.40	9060	9080	8890	11590	6250	8920	8992.83	0.88	-16557	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1427	32.12	0.75	06	0.53	278.00	11947.00	12790	20240726	-30.18	8020	20241115	11.35	11920	-25.08	20250311	8730	2.29	20250401	12790	-30.18	20240726	8020	11.35	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
16	20250411	100356	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8990	70	2	0.78	523400420	58033	18.73	9060	9080	8980	11590	6250	8920	9019.01	0.88	-8192	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1437	32.34	0.75	06	0.36	278.00	11947.00	12790	20240726	-29.71	8020	20241115	12.09	11920	-24.58	20250311	8730	2.98	20250401	12790	-29.71	20240726	8020	12.09	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
17	20250411	090358	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9000	80	2	0.90	158710840	17582	5.67	9060	9080	8980	11590	6250	8920	9026.89	0.88	-9129	9160	9040	8930	8810	8700	9100	8870	80	2670	500	5880	10	1	15980000	1438	32.37	0.75	06	0.11	278.00	11947.00	12790	20240726	-29.63	8020	20241115	12.22	11920	-24.50	20250311	8730	3.09	20250401	12790	-29.63	20240726	8020	12.22	20241115	1.87	Y	030960	500	79 억	139869	N	N	1065	N	N
18	20250410	160354	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	-160	5	-1.76	2759222420	309825	33.07	8900	9050	8820	11800	6360	9080	8905.63	0.58	39479	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1425	32.09	0.75	06	1.94	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.94	Y	030960	500	79 억	93042	N	N	1065	N	N
19	20250410	150355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8900	-180	5	-1.98	2619301200	294091	31.39	8900	9050	8820	11800	6360	9080	8906.31	0.58	44559	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1422	32.01	0.74	06	1.84	278.00	11947.00	12790	20240726	-30.41	8020	20241115	10.97	11920	-25.34	20250311	8730	1.95	20250401	12790	-30.41	20240726	8020	10.97	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
20	20250410	140355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8900	-180	5	-1.98	2090494110	234572	25.04	8900	9050	8820	11800	6360	9080	8911.80	0.58	36598	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1422	32.01	0.74	06	1.47	278.00	11947.00	12790	20240726	-30.41	8020	20241115	10.97	11920	-25.34	20250311	8730	1.95	20250401	12790	-30.41	20240726	8020	10.97	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
21	20250410	130355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8940	-140	5	-1.54	1404728230	157387	16.80	8900	9050	8860	11800	6360	9080	8925.11	0.58	15001	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1429	32.16	0.75	06	0.98	278.00	11947.00	12790	20240726	-30.10	8020	20241115	11.47	11920	-25.00	20250311	8730	2.41	20250401	12790	-30.10	20240726	8020	11.47	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
22	20250410	120355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8980	-100	5	-1.10	1172128130	131261	14.01	8900	9050	8860	11800	6360	9080	8929.51	0.58	11066	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1435	32.30	0.75	06	0.82	278.00	11947.00	12790	20240726	-29.79	8020	20241115	11.97	11920	-24.66	20250311	8730	2.86	20250401	12790	-29.79	20240726	8020	11.97	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
23	20250410	110355	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8970	-110	5	-1.21	943292080	105602	11.27	8900	9050	8870	11800	6360	9080	8932.23	0.58	6617	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1433	32.27	0.75	06	0.66	278.00	11947.00	12790	20240726	-29.87	8020	20241115	11.85	11920	-24.75	20250311	8730	2.75	20250401	12790	-29.87	20240726	8020	11.85	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
24	20250410	100354	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8970	-110	5	-1.21	572920140	64120	6.84	8900	9050	8870	11800	6360	9080	8934.65	0.58	1764	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1433	32.27	0.75	06	0.40	278.00	11947.00	12790	20240726	-29.87	8020	20241115	11.85	11920	-24.75	20250311	8730	2.75	20250401	12790	-29.87	20240726	8020	11.85	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
25	20250410	090357	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	-160	5	-1.76	132528340	14862	1.59	8900	8990	8870	11800	6360	9080	8914.94	0.58	2871	10126	9602	9326	8802	8526	9465	8665	80	2720	500	5990	10	1	15980000	1425	32.09	0.75	06	0.09	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.94	Y	030960	500	79 억	93042	N	N	14665	N	N
26	20250409	160353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9080	-190	5	-2.05	8854756775	936853	578.45	9360	9850	9050	12050	6490	9270	9451.68	0.58	-7234	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1451	32.66	0.76	06	5.86	278.00	11947.00	12790	20240726	-29.01	8020	20241115	13.22	11920	-23.83	20250311	8730	4.01	20250401	12790	-29.01	20240726	8020	13.22	20241115	1.89	Y	030960	500	79 억	92156	N	N	14665	N	N
27	20250409	150318	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9250	-20	5	-0.22	7915808655	834284	515.12	9360	9850	9150	12050	6490	9270	9488.15	0.58	-28579	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1478	33.27	0.77	06	5.22	278.00	11947.00	12790	20240726	-27.68	8020	20241115	15.34	11920	-22.40	20250311	8730	5.96	20250401	12790	-27.68	20240726	8020	15.34	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
28	20250409	140351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9400	130	2	1.40	7108938545	747931	461.81	9360	9850	9150	12050	6490	9270	9504.81	0.58	-51013	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1502	33.81	0.79	06	4.68	278.00	11947.00	12790	20240726	-26.51	8020	20241115	17.21	11920	-21.14	20250311	8730	7.67	20250401	12790	-26.51	20240726	8020	17.21	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
29	20250409	130351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9360	90	2	0.97	3335758725	354884	219.12	9360	9670	9150	12050	6490	9270	9399.57	0.58	-29882	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1496	33.67	0.78	06	2.22	278.00	11947.00	12790	20240726	-26.82	8020	20241115	16.71	11920	-21.48	20250311	8730	7.22	20250401	12790	-26.82	20240726	8020	16.71	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
30	20250409	120351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9200	-70	5	-0.76	2574308975	274149	169.27	9360	9670	9150	12050	6490	9270	9390.18	0.58	-34093	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1470	33.09	0.77	06	1.72	278.00	11947.00	12790	20240726	-28.07	8020	20241115	14.71	11920	-22.82	20250311	8730	5.38	20250401	12790	-28.07	20240726	8020	14.71	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
31	20250409	110351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9240	-30	5	-0.32	2434676595	259002	159.92	9360	9670	9150	12050	6490	9270	9400.22	0.58	-33065	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1477	33.24	0.77	06	1.62	278.00	11947.00	12790	20240726	-27.76	8020	20241115	15.21	11920	-22.48	20250311	8730	5.84	20250401	12790	-27.76	20240726	8020	15.21	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
32	20250409	100352	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9370	100	2	1.08	1963998075	208412	128.68	9360	9670	9150	12050	6490	9270	9423.63	0.58	-29882	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1497	33.71	0.78	06	1.30	278.00	11947.00	12790	20240726	-26.74	8020	20241115	16.83	11920	-21.39	20250311	8730	7.33	20250401	12790	-26.74	20240726	8020	16.83	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
33	20250409	090353	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9300	30	2	0.32	170286980	18215	11.25	9360	9460	9270	12050	6490	9270	9348.72	0.58	-3482	9556	9412	9226	9082	8896	9485	9155	80	2780	500	6110	10	1	15980000	1486	33.45	0.78	06	0.11	278.00	11947.00	12790	20240726	-27.29	8020	20241115	15.96	11920	-21.98	20250311	8730	6.53	20250401	12790	-27.29	20240726	8020	15.96	20241115	1.89	Y	030960	500	79 억	92156	N	N	3662	N	N
34	20250408	160348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9270	-100	5	-1.07	1493644220	161958	38.73	9130	9370	9040	12180	6560	9370	9222.42	0.43	23417	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1481	33.35	0.78	06	1.01	278.00	11947.00	12790	20240726	-27.52	8020	20241115	15.59	11920	-22.23	20250311	8730	6.19	20250401	12790	-27.52	20240726	8020	15.59	20241115	1.81	Y	030960	500	79 억	69213	N	N	3662	N	N
35	20250408	150351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9240	-130	5	-1.39	1385455170	150274	35.94	9130	9370	9040	12180	6560	9370	9219.53	0.43	22312	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1477	33.24	0.77	06	0.94	278.00	11947.00	12790	20240726	-27.76	8020	20241115	15.21	11920	-22.48	20250311	8730	5.84	20250401	12790	-27.76	20240726	8020	15.21	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
36	20250408	140350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9260	-110	5	-1.17	1224693830	132970	31.80	9130	9370	9040	12180	6560	9370	9210.30	0.43	18643	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1480	33.31	0.78	06	0.83	278.00	11947.00	12790	20240726	-27.60	8020	20241115	15.46	11920	-22.32	20250311	8730	6.07	20250401	12790	-27.60	20240726	8020	15.46	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
37	20250408	130350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9260	-110	5	-1.17	924586300	100751	24.09	9130	9330	9040	12180	6560	9370	9176.94	0.43	21407	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1480	33.31	0.78	06	0.63	278.00	11947.00	12790	20240726	-27.60	8020	20241115	15.46	11920	-22.32	20250311	8730	6.07	20250401	12790	-27.60	20240726	8020	15.46	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
38	20250408	120351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9260	-110	5	-1.17	805183350	87891	21.02	9130	9290	9040	12180	6560	9370	9161.16	0.43	25949	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1480	33.31	0.78	06	0.55	278.00	11947.00	12790	20240726	-27.60	8020	20241115	15.46	11920	-22.32	20250311	8730	6.07	20250401	12790	-27.60	20240726	8020	15.46	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
39	20250408	110350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9200	-170	5	-1.81	671114800	73384	17.55	9130	9250	9040	12180	6560	9370	9145.25	0.43	19583	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1470	33.09	0.77	06	0.46	278.00	11947.00	12790	20240726	-28.07	8020	20241115	14.71	11920	-22.82	20250311	8730	5.38	20250401	12790	-28.07	20240726	8020	14.71	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
40	20250408	100350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9210	-160	5	-1.71	490203060	53730	12.85	9130	9240	9040	12180	6560	9370	9123.45	0.43	15198	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1472	33.13	0.77	06	0.34	278.00	11947.00	12790	20240726	-27.99	8020	20241115	14.84	11920	-22.73	20250311	8730	5.50	20250401	12790	-27.99	20240726	8020	14.84	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
41	20250408	090351	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9080	-290	5	-3.09	120055040	13171	3.15	9130	9160	9070	12180	6560	9370	9115.10	0.43	4296	9910	9640	9420	9150	8930	9530	9040	80	2810	500	6180	10	1	15980000	1451	32.66	0.76	06	0.08	278.00	11947.00	12790	20240726	-29.01	8020	20241115	13.22	11920	-23.83	20250311	8730	4.01	20250401	12790	-29.01	20240726	8020	13.22	20241115	1.81	Y	030960	500	79 억	69213	N	N	4680	N	N
42	20250407	160346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9370	270	2	2.97	3961413185	418143	71.69	9620	9690	9200	11830	6370	9100	9473.82	0.31	17024	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1497	33.71	0.78	06	2.62	278.00	11947.00	12790	20240726	-26.74	8020	20241115	16.83	11920	-21.39	20250311	8730	7.33	20250401	12790	-26.74	20240726	8020	16.83	20241115	1.98	Y	030960	500	79 억	50059	N	N	4680	N	N
43	20250407	150349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9330	230	2	2.53	3764884805	397142	68.09	9620	9690	9200	11830	6370	9100	9479.95	0.31	12280	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1491	33.56	0.78	06	2.49	278.00	11947.00	12790	20240726	-27.05	8020	20241115	16.33	11920	-21.73	20250311	8730	6.87	20250401	12790	-27.05	20240726	8020	16.33	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
44	20250407	140349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9380	280	2	3.08	3407637605	358884	61.53	9620	9690	9200	11830	6370	9100	9495.09	0.31	7744	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1499	33.74	0.79	06	2.25	278.00	11947.00	12790	20240726	-26.66	8020	20241115	16.96	11920	-21.31	20250311	8730	7.45	20250401	12790	-26.66	20240726	8020	16.96	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
45	20250407	130346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9350	250	2	2.75	3145104415	330987	56.75	9620	9690	9200	11830	6370	9100	9502.20	0.31	5007	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1494	33.63	0.78	06	2.07	278.00	11947.00	12790	20240726	-26.90	8020	20241115	16.58	11920	-21.56	20250311	8730	7.10	20250401	12790	-26.90	20240726	8020	16.58	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
46	20250407	120347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9380	280	2	3.08	2970347725	312351	53.55	9620	9690	9200	11830	6370	9100	9509.65	0.31	7409	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1499	33.74	0.79	06	1.95	278.00	11947.00	12790	20240726	-26.66	8020	20241115	16.96	11920	-21.31	20250311	8730	7.45	20250401	12790	-26.66	20240726	8020	16.96	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
47	20250407	110348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9300	200	2	2.20	2756286205	289498	49.63	9620	9690	9200	11830	6370	9100	9520.92	0.31	4260	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1486	33.45	0.78	06	1.81	278.00	11947.00	12790	20240726	-27.29	8020	20241115	15.96	11920	-21.98	20250311	8730	6.53	20250401	12790	-27.29	20240726	8020	15.96	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
48	20250407	100348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9460	360	2	3.96	2166595060	226449	38.82	9620	9690	9400	11830	6370	9100	9567.70	0.31	8271	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1512	34.03	0.79	06	1.42	278.00	11947.00	12790	20240726	-26.04	8020	20241115	17.96	11920	-20.64	20250311	8730	8.36	20250401	12790	-26.04	20240726	8020	17.96	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
49	20250407	090348	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9560	460	2	5.05	675351680	70272	12.05	9620	9690	9470	11830	6370	9100	9610.54	0.31	-6023	10006	9552	9246	8792	8486	9400	8640	80	2730	500	6000	10	1	15980000	1528	34.39	0.80	06	0.44	278.00	11947.00	12790	20240726	-25.25	8020	20241115	19.20	11920	-19.80	20250311	8730	9.51	20250401	12790	-25.25	20240726	8020	19.20	20241115	1.98	Y	030960	500	79 억	50059	N	N	8732	N	N
50	20250404	160347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9100	100	2	1.11	5397800690	583261	105.43	9600	9700	8940	11700	6300	9000	9254.60	0.16	18570	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1454	32.73	0.76	06	3.65	278.00	11947.00	12790	20240726	-28.85	8020	20241115	13.47	11920	-23.66	20250311	8730	4.24	20250401	12790	-28.85	20240726	8020	13.47	20241115	1.93	Y	030960	500	79 억	25150	N	N	8732	N	N
51	20250404	150349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9100	100	2	1.11	5222647820	564019	101.96	9600	9700	8940	11700	6300	9000	9259.76	0.16	20007	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1454	32.73	0.76	06	3.53	278.00	11947.00	12790	20240726	-28.85	8020	20241115	13.47	11920	-23.66	20250311	8730	4.24	20250401	12790	-28.85	20240726	8020	13.47	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
52	20250404	140350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9200	200	2	2.22	4690379385	506101	91.49	9600	9700	8940	11700	6300	9000	9267.74	0.16	25408	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1470	33.09	0.77	06	3.17	278.00	11947.00	12790	20240726	-28.07	8020	20241115	14.71	11920	-22.82	20250311	8730	5.38	20250401	12790	-28.07	20240726	8020	14.71	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
53	20250404	130350	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9250	250	2	2.78	4423184185	477040	86.23	9600	9700	8940	11700	6300	9000	9272.21	0.16	25133	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1478	33.27	0.77	06	2.99	278.00	11947.00	12790	20240726	-27.68	8020	20241115	15.34	11920	-22.40	20250311	8730	5.96	20250401	12790	-27.68	20240726	8020	15.34	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
54	20250404	120347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9310	310	2	3.44	3925542945	423488	76.55	9600	9700	8940	11700	6300	9000	9269.63	0.16	18840	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1488	33.49	0.78	06	2.65	278.00	11947.00	12790	20240726	-27.21	8020	20241115	16.08	11920	-21.90	20250311	8730	6.64	20250401	12790	-27.21	20240726	8020	16.08	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
55	20250404	110349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9290	290	2	3.22	2628620985	281777	50.94	9600	9700	9110	11700	6300	9000	9328.87	0.16	4820	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1485	33.42	0.78	06	1.76	278.00	11947.00	12790	20240726	-27.37	8020	20241115	15.84	11920	-22.06	20250311	8730	6.41	20250401	12790	-27.37	20240726	8020	15.84	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
56	20250404	100349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9230	230	2	2.56	1994075345	213376	38.57	9600	9700	9110	11700	6300	9000	9345.56	0.16	7702	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1475	33.20	0.77	06	1.34	278.00	11947.00	12790	20240726	-27.83	8020	20241115	15.09	11920	-22.57	20250311	8730	5.73	20250401	12790	-27.83	20240726	8020	15.09	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
57	20250404	090349	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9440	440	2	4.89	673284855	70307	12.71	9600	9700	9420	11700	6300	9000	9577.35	0.16	-3091	10260	9630	9280	8650	8300	9455	8475	80	2700	500	5940	10	1	15980000	1509	33.96	0.79	06	0.44	278.00	11947.00	12790	20240726	-26.19	8020	20241115	17.71	11920	-20.81	20250311	8730	8.13	20250401	12790	-26.19	20240726	8020	17.71	20241115	1.93	Y	030960	500	79 억	25150	N	N	3054	N	N
58	20250403	160343	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9000	100	2	1.12	5153753325	553195	263.17	9910	9910	8930	11570	6230	8900	9317.41	0.44	-47079	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1438	32.37	0.75	06	3.46	278.00	11947.00	12790	20240726	-29.63	8020	20241115	12.22	11920	-24.50	20250311	8730	3.09	20250401	12790	-29.63	20240726	8020	12.22	20241115	1.92	Y	030960	500	79 억	70754	N	N	3054	N	N
59	20250403	150346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9040	140	2	1.57	4969686055	532765	253.45	9910	9910	8930	11570	6230	8900	9328.91	0.44	-49262	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1445	32.52	0.76	06	3.33	278.00	11947.00	12790	20240726	-29.32	8020	20241115	12.72	11920	-24.16	20250311	8730	3.55	20250401	12790	-29.32	20240726	8020	12.72	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
60	20250403	140346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9000	100	2	1.12	4736458680	506832	241.11	9910	9910	8930	11570	6230	8900	9346.10	0.44	-47219	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1438	32.37	0.75	06	3.17	278.00	11947.00	12790	20240726	-29.63	8020	20241115	12.22	11920	-24.50	20250311	8730	3.09	20250401	12790	-29.63	20240726	8020	12.22	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
61	20250403	130346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9040	140	2	1.57	4472535680	477494	227.15	9910	9910	8980	11570	6230	8900	9367.66	0.44	-45133	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1445	32.52	0.76	06	2.99	278.00	11947.00	12790	20240726	-29.32	8020	20241115	12.72	11920	-24.16	20250311	8730	3.55	20250401	12790	-29.32	20240726	8020	12.72	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
62	20250403	120346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9050	150	2	1.69	4268217020	454852	216.38	9910	9910	9000	11570	6230	8900	9384.81	0.44	-38650	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1446	32.55	0.76	06	2.85	278.00	11947.00	12790	20240726	-29.24	8020	20241115	12.84	11920	-24.08	20250311	8730	3.67	20250401	12790	-29.24	20240726	8020	12.84	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
63	20250403	110346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9020	120	2	1.35	4050678205	430830	204.96	9910	9910	9000	11570	6230	8900	9403.20	0.44	-38200	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1441	32.45	0.76	06	2.70	278.00	11947.00	12790	20240726	-29.48	8020	20241115	12.47	11920	-24.33	20250311	8730	3.32	20250401	12790	-29.48	20240726	8020	12.47	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
64	20250403	100346	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9090	190	2	2.13	3392779975	358730	170.66	9910	9910	9080	11570	6230	8900	9459.31	0.44	-23461	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1453	32.70	0.76	06	2.24	278.00	11947.00	12790	20240726	-28.93	8020	20241115	13.34	11920	-23.74	20250311	8730	4.12	20250401	12790	-28.93	20240726	8020	13.34	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
65	20250403	090347	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9700	800	2	8.99	659991310	67124	31.93	9910	9910	9690	11570	6230	8900	9846.52	0.44	-11435	9333	9116	8963	8746	8593	9040	8670	80	2670	500	5870	10	1	15980000	1550	34.89	0.81	06	0.42	278.00	11947.00	12790	20240726	-24.16	8020	20241115	20.95	11920	-18.62	20250311	8730	11.11	20250401	12790	-24.16	20240726	8020	20.95	20241115	1.92	Y	030960	500	79 억	70754	N	N	3076	N	N
66	20250402	160339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8900	-20	5	-0.22	1896706045	210207	31.14	8920	9180	8810	11590	6250	8920	9023.08	0.39	7379	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1422	32.01	0.74	06	1.32	278.00	11947.00	12790	20240726	-30.41	8020	20241115	10.97	11920	-25.34	20250311	8730	1.95	20250401	12790	-30.41	20240726	8020	10.97	20241115	1.31	Y	030960	500	79 억	63049	N	N	3076	N	N
67	20250402	150340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8990	70	2	0.78	1746839340	193441	28.65	8920	9180	8810	11590	6250	8920	9030.35	0.39	5767	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1437	32.34	0.75	06	1.21	278.00	11947.00	12790	20240726	-29.71	8020	20241115	12.09	11920	-24.58	20250311	8730	2.98	20250401	12790	-29.71	20240726	8020	12.09	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
68	20250402	140340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9000	80	2	0.90	1624800230	179834	26.64	8920	9180	8810	11590	6250	8920	9035.00	0.39	5262	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1438	32.37	0.75	06	1.13	278.00	11947.00	12790	20240726	-29.63	8020	20241115	12.22	11920	-24.50	20250311	8730	3.09	20250401	12790	-29.63	20240726	8020	12.22	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
69	20250402	130341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8930	10	2	0.11	1473733300	163059	24.15	8920	9180	8810	11590	6250	8920	9038.04	0.39	3499	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1427	32.12	0.75	06	1.02	278.00	11947.00	12790	20240726	-30.18	8020	20241115	11.35	11920	-25.08	20250311	8730	2.29	20250401	12790	-30.18	20240726	8020	11.35	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
70	20250402	120340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8910	-10	5	-0.11	1381516020	152694	22.62	8920	9180	8810	11590	6250	8920	9047.61	0.39	3800	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1424	32.05	0.75	06	0.96	278.00	11947.00	12790	20240726	-30.34	8020	20241115	11.10	11920	-25.25	20250311	8730	2.06	20250401	12790	-30.34	20240726	8020	11.10	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
71	20250402	110340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8890	-30	5	-0.34	1294880470	142964	21.18	8920	9180	8810	11590	6250	8920	9057.39	0.39	3369	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1421	31.98	0.74	06	0.89	278.00	11947.00	12790	20240726	-30.49	8020	20241115	10.85	11920	-25.42	20250311	8730	1.83	20250401	12790	-30.49	20240726	8020	10.85	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
72	20250402	100339	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9080	160	2	1.79	1022059690	112554	16.67	8920	9180	8820	11590	6250	8920	9080.62	0.39	-701	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1451	32.66	0.76	06	0.70	278.00	11947.00	12790	20240726	-29.01	8020	20241115	13.22	11920	-23.83	20250311	8730	4.01	20250401	12790	-29.01	20240726	8020	13.22	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
73	20250402	090341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8850	-70	5	-0.78	87652440	9854	1.46	8920	8960	8820	11590	6250	8920	8895.11	0.39	518	10006	9462	9096	8552	8186	9280	8370	80	2670	500	5880	10	1	15980000	1414	31.83	0.74	06	0.06	278.00	11947.00	12790	20240726	-30.81	8020	20241115	10.35	11920	-25.76	20250311	8730	1.37	20250401	12790	-30.81	20240726	8020	10.35	20241115	1.31	Y	030960	500	79 억	63049	N	N	10679	N	N
74	20250401	160341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	-290	5	-3.15	6180313225	675127	27.18	9020	9640	8730	11970	6450	9210	9154.35	0.29	15330	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1425	32.09	0.75	06	4.22	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.35	Y	030960	500	79 억	45946	N	N	10679	N	N
75	20250401	150343	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8930	-280	5	-3.04	6045006595	659997	26.57	9020	9640	8730	11970	6450	9210	9159.14	0.29	15018	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1427	32.12	0.75	06	4.13	278.00	11947.00	12790	20240726	-30.18	8020	20241115	11.35	11920	-25.08	20250311	8730	2.29	20250401	12790	-30.18	20240726	8020	11.35	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N
76	20250401	140341	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8970	-240	5	-2.61	5789241215	631372	25.42	9020	9640	8730	11970	6450	9210	9169.30	0.29	10568	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1433	32.27	0.75	06	3.95	278.00	11947.00	12790	20240726	-29.87	8020	20241115	11.85	11920	-24.75	20250311	8730	2.75	20250401	12790	-29.87	20240726	8020	11.85	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N
77	20250401	130343	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8950	-260	5	-2.82	5601525535	610359	24.57	9020	9640	8730	11970	6450	9210	9177.43	0.29	21370	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1430	32.19	0.75	06	3.82	278.00	11947.00	12790	20240726	-30.02	8020	20241115	11.60	11920	-24.92	20250311	8730	2.52	20250401	12790	-30.02	20240726	8020	11.60	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N
78	20250401	120343	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8920	-290	5	-3.15	5431470835	591290	23.81	9020	9640	8730	11970	6450	9210	9185.80	0.29	25188	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1425	32.09	0.75	06	3.70	278.00	11947.00	12790	20240726	-30.26	8020	20241115	11.22	11920	-25.17	20250311	8730	2.18	20250401	12790	-30.26	20240726	8020	11.22	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N
79	20250401	110340	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	8840	-370	5	-4.02	5098171560	553767	22.29	9020	9640	8730	11970	6450	9210	9206.35	0.29	18979	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1413	31.80	0.74	06	3.47	278.00	11947.00	12790	20240726	-30.88	8020	20241115	10.22	11920	-25.84	20250311	8730	1.26	20250401	12790	-30.88	20240726	8020	10.22	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N
80	20250401	100336	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9300	90	2	0.98	1275136475	139698	5.62	9020	9350	8980	11970	6450	9210	9127.81	0.29	-322	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1486	33.45	0.78	06	0.87	278.00	11947.00	12790	20240726	-27.29	8020	20241115	15.96	11920	-21.98	20250311	8950	3.91	20250328	12790	-27.29	20240726	8020	15.96	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N
81	20250401	090338	57	100.00	KOSDAQ	출판·매체복제	N	N	N	N	N	9080	-130	5	-1.41	241902790	26770	1.08	9020	9100	8980	11970	6450	9210	9036.32	0.29	6487	11296	10252	9636	8592	7976	9945	8285	80	2760	500	6070	10	1	15980000	1451	32.66	0.76	06	0.17	278.00	11947.00	12790	20240726	-29.01	8020	20241115	13.22	11920	-23.83	20250311	8950	1.45	20250328	12790	-29.01	20240726	8020	13.22	20241115	1.35	Y	030960	500	79 억	45946	N	N	9485	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History