KissMeData/230980/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161000	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
3	20240329	151002	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
4	20240329	140957	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
5	20240329	130943	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
6	20240329	120953	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
7	20240329	110941	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
8	20240329	100942	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
9	20240329	090942	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
10	20240328	160948	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
11	20240328	150948	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
12	20240328	140936	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
13	20240328	130936	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
14	20240328	120941	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
15	20240328	110943	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
16	20240328	100957	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
17	20240328	090957	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
18	20240327	160951	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
19	20240327	150953	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
20	20240327	140953	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
21	20240327	130951	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
22	20240327	120950	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
23	20240327	110951	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
24	20240327	100947	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
25	20240327	090953	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
26	20240326	160846	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
27	20240326	150940	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
28	20240326	140937	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
29	20240326	130932	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
30	20240326	120933	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
31	20240326	110929	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
32	20240326	100941	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
33	20240326	090939	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
34	20240325	161012	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
35	20240325	151014	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
36	20240325	141012	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
37	20240325	131012	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
38	20240325	121015	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
39	20240325	111013	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
40	20240325	101014	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
41	20240325	091017	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	229	229	229	229	229	229	229	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
42	20240322	161015	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
43	20240322	151017	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
44	20240322	141005	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
45	20240322	131010	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
46	20240322	121007	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
47	20240322	111015	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
48	20240322	101005	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
49	20240322	091005	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	0	3	0.00	0	0	0.00	0	0	0	297	161	229	0.00	0.83	0	239	233	228	222	217	237	226	93	68	100	0	1	1	93320557	214	-1.02	0.70	12	0.00	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	771984	N	N	N	N
50	20240321	161011	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
51	20240321	151006	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
52	20240321	141006	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
53	20240321	130955	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
54	20240321	121009	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
55	20240321	111006	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
56	20240321	101011	58	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	105558593	464584	12.33	225	234	223	289	157	223	227.21	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.50	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
57	20240321	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	229	6	2	2.69	100349530	441837	11.72	225	234	223	289	157	223	227.12	0.63	186583	250	236	223	209	196	230	203	93	66	100	150	1	1	93320557	214	-1.02	0.70	12	0.47	-225.00	329.00	1378	20230616	-83.38	210	20240320	9.05	760	-69.87	20240111	210	9.05	20240320	1378	-83.38	20230616	210	9.05	20240320	0.00	N	230980	100	93 억	585401	N	N	N	N
58	20240320	160958	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	223	-10	5	-4.29	838750056	3749757	262.75	233	237	210	302	164	233	223.68	0.35	251887	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	208	-0.99	0.68	12	4.02	-225.00	329.00	1378	20230616	-83.82	210	20240320	6.19	760	-70.66	20240111	210	6.19	20240320	1378	-83.82	20230616	210	6.19	20240320	0.00	N	230980	100	93 억	329272	N	N	N	N
59	20240320	151000	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	224	-9	5	-3.86	791567262	3539559	248.02	233	237	210	302	164	233	223.63	0.35	372900	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	209	-1.00	0.68	12	3.79	-225.00	329.00	1378	20230616	-83.74	210	20240320	6.67	760	-70.53	20240111	210	6.67	20240320	1378	-83.74	20230616	210	6.67	20240320	0.00	N	230980	100	93 억	329272	N	N	N	N
60	20240320	141005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	227	-6	5	-2.58	372244477	1609044	112.75	233	237	223	302	164	233	231.35	0.35	219080	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	212	-1.01	0.69	12	1.72	-225.00	329.00	1378	20230616	-83.53	223	20240320	1.79	760	-70.13	20240111	223	1.79	20240320	1378	-83.53	20230616	223	1.79	20240320	0.00	N	230980	100	93 억	329272	N	N	N	N
61	20240320	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	3	2	1.29	168365511	720186	50.46	233	237	231	302	164	233	233.78	0.35	124963	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	220	-1.05	0.72	12	0.77	-225.00	329.00	1378	20230616	-82.87	230	20240306	2.61	760	-68.95	20240111	230	2.61	20240306	1378	-82.87	20230616	230	2.61	20240306	0.00	N	230980	100	93 억	329272	N	N	N	N
62	20240320	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	1	2	0.43	152384088	652095	45.69	233	237	231	302	164	233	233.68	0.35	133135	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	218	-1.04	0.71	12	0.70	-225.00	329.00	1378	20230616	-83.02	230	20240306	1.74	760	-69.21	20240111	230	1.74	20240306	1378	-83.02	20230616	230	1.74	20240306	0.00	N	230980	100	93 억	329272	N	N	N	N
63	20240320	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	2	2	0.86	125940226	539157	37.78	233	237	231	302	164	233	233.59	0.35	93970	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	219	-1.04	0.71	12	0.58	-225.00	329.00	1378	20230616	-82.95	230	20240306	2.17	760	-69.08	20240111	230	2.17	20240306	1378	-82.95	20230616	230	2.17	20240306	0.00	N	230980	100	93 억	329272	N	N	N	N
64	20240320	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	233	0	3	0.00	88285769	378411	26.52	233	236	231	302	164	233	233.31	0.35	23202	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	217	-1.04	0.71	12	0.41	-225.00	329.00	1378	20230616	-83.09	230	20240306	1.30	760	-69.34	20240111	230	1.30	20240306	1378	-83.09	20230616	230	1.30	20240306	0.00	N	230980	100	93 억	329272	N	N	N	N
65	20240320	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	1	2	0.43	17651233	75720	5.31	233	235	231	302	164	233	233.11	0.35	82	248	240	236	228	224	238	226	93	69	100	150	1	1	93320557	218	-1.04	0.71	12	0.08	-225.00	329.00	1378	20230616	-83.02	230	20240306	1.74	760	-69.21	20240111	230	1.74	20240306	1378	-83.02	20230616	230	1.74	20240306	0.00	N	230980	100	93 억	329272	N	N	N	N
66	20240319	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	233	-9	5	-3.72	334277526	1422193	168.02	244	244	232	314	170	242	235.04	0.34	9483	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	217	-1.04	0.71	12	1.52	-225.00	329.00	1378	20230616	-83.09	230	20240306	1.30	760	-69.34	20240111	230	1.30	20240306	1378	-83.09	20230616	230	1.30	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
67	20240319	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	233	-9	5	-3.72	310649736	1320512	156.01	244	244	232	314	170	242	235.25	0.34	17184	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	217	-1.04	0.71	12	1.42	-225.00	329.00	1378	20230616	-83.09	230	20240306	1.30	760	-69.34	20240111	230	1.30	20240306	1378	-83.09	20230616	230	1.30	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
68	20240319	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	-8	5	-3.31	262692814	1114954	131.72	244	244	233	314	170	242	235.61	0.34	3406	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	218	-1.04	0.71	12	1.19	-225.00	329.00	1378	20230616	-83.02	230	20240306	1.74	760	-69.21	20240111	230	1.74	20240306	1378	-83.02	20230616	230	1.74	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
69	20240319	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-7	5	-2.89	225973430	957944	113.17	244	244	233	314	170	242	235.89	0.34	3406	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	219	-1.04	0.71	12	1.03	-225.00	329.00	1378	20230616	-82.95	230	20240306	2.17	760	-69.08	20240111	230	2.17	20240306	1378	-82.95	20230616	230	2.17	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
70	20240319	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-7	5	-2.89	195175358	826352	97.63	244	244	233	314	170	242	236.19	0.34	6487	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	219	-1.04	0.71	12	0.89	-225.00	329.00	1378	20230616	-82.95	230	20240306	2.17	760	-69.08	20240111	230	2.17	20240306	1378	-82.95	20230616	230	2.17	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
71	20240319	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-5	5	-2.07	160714544	679664	80.30	244	244	233	314	170	242	236.46	0.34	10887	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	221	-1.05	0.72	12	0.73	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
72	20240319	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	-4	5	-1.65	116566032	492451	58.18	244	244	234	314	170	242	236.71	0.34	27584	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	222	-1.06	0.72	12	0.53	-225.00	329.00	1378	20230616	-82.73	230	20240306	3.48	760	-68.68	20240111	230	3.48	20240306	1378	-82.73	20230616	230	3.48	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
73	20240319	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-1	5	-0.41	9701733	40007	4.73	244	244	240	314	170	242	242.50	0.34	-2272	250	245	240	235	230	243	233	93	72	100	160	1	1	93320557	225	-1.07	0.73	12	0.04	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.00	N	230980	100	93 억	319783	N	N	N	N
74	20240318	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-1	5	-0.41	202715960	844250	82.82	243	245	235	315	171	243	240.10	0.34	1919	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	226	-1.08	0.74	12	0.90	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
75	20240318	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-1	5	-0.41	180320157	751533	73.72	243	245	235	315	171	243	239.92	0.34	4012	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	226	-1.08	0.74	12	0.81	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
76	20240318	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-2	5	-0.82	151228837	630129	61.81	243	245	235	315	171	243	239.98	0.34	4012	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	225	-1.07	0.73	12	0.68	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
77	20240318	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-2	5	-0.82	135322592	564051	55.33	243	245	235	315	171	243	239.89	0.34	4012	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	225	-1.07	0.73	12	0.60	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
78	20240318	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-2	5	-0.82	127166017	530132	52.00	243	245	235	315	171	243	239.85	0.34	5512	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	225	-1.07	0.73	12	0.57	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
79	20240318	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	0	3	0.00	113721602	474570	46.55	243	245	235	315	171	243	239.60	0.34	9147	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	227	-1.08	0.74	12	0.51	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
80	20240318	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-3	5	-1.23	78979923	330697	32.44	243	243	235	315	171	243	238.78	0.34	11010	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	224	-1.07	0.73	12	0.35	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
81	20240318	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-3	5	-1.23	31165715	130671	12.82	243	243	235	315	171	243	238.36	0.34	7465	257	249	244	236	231	247	234	93	72	100	160	1	1	93320557	224	-1.07	0.73	12	0.14	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.00	N	230980	100	93 억	317863	N	N	N	N
82	20240315	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	-1	5	-0.41	244643329	1006241	67.18	252	252	239	317	171	244	243.13	0.32	22887	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	227	-1.08	0.74	12	1.08	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
83	20240315	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-2	5	-0.82	227099289	933463	62.32	252	252	239	317	171	244	243.29	0.32	882	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	226	-1.08	0.74	12	1.00	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
84	20240315	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-2	5	-0.82	208389184	855691	57.13	252	252	239	317	171	244	243.53	0.32	-12668	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	226	-1.08	0.74	12	0.92	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
85	20240315	130941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	-3	5	-1.23	172973299	708655	47.31	252	252	241	317	171	244	244.09	0.32	-6860	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	225	-1.07	0.73	12	0.76	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
86	20240315	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-2	5	-0.82	140266285	573341	38.28	252	252	241	317	171	244	244.65	0.32	-2947	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	226	-1.08	0.74	12	0.61	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
87	20240315	110937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	-1	5	-0.41	101953544	415475	27.74	252	252	242	317	171	244	245.39	0.32	-17983	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	227	-1.08	0.74	12	0.45	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
88	20240315	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	1	2	0.41	78549371	319442	21.33	252	252	242	317	171	244	245.90	0.32	-17873	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	229	-1.09	0.74	12	0.34	-225.00	329.00	1378	20230616	-82.22	230	20240306	6.52	760	-67.76	20240111	230	6.52	20240306	1378	-82.22	20230616	230	6.52	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
89	20240315	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	1	2	0.41	36085157	145960	9.74	252	252	244	317	171	244	247.23	0.32	-17062	260	251	247	238	234	250	237	93	73	100	160	1	1	93320557	229	-1.09	0.74	12	0.16	-225.00	329.00	1378	20230616	-82.22	230	20240306	6.52	760	-67.76	20240111	230	6.52	20240306	1378	-82.22	20230616	230	6.52	20240306	0.00	N	230980	100	93 억	294876	N	N	N	N
90	20240314	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-3	5	-1.21	369545125	1494288	19.88	256	256	243	321	173	247	247.31	0.41	-85506	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	228	-1.08	0.74	12	1.60	-225.00	329.00	1378	20230616	-82.29	230	20240306	6.09	760	-67.89	20240111	230	6.09	20240306	1378	-82.29	20230616	230	6.09	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
91	20240314	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-3	5	-1.21	354325555	1431935	19.05	256	256	243	321	173	247	247.45	0.41	-82080	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	228	-1.08	0.74	12	1.53	-225.00	329.00	1378	20230616	-82.29	230	20240306	6.09	760	-67.89	20240111	230	6.09	20240306	1378	-82.29	20230616	230	6.09	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
92	20240314	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	-1	5	-0.40	323192525	1304427	17.36	256	256	243	321	173	247	247.77	0.41	-96370	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	230	-1.09	0.75	12	1.40	-225.00	329.00	1378	20230616	-82.15	230	20240306	6.96	760	-67.63	20240111	230	6.96	20240306	1378	-82.15	20230616	230	6.96	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
93	20240314	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-3	5	-1.21	311805714	1257849	16.74	256	256	243	321	173	247	247.89	0.41	-89160	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	228	-1.08	0.74	12	1.35	-225.00	329.00	1378	20230616	-82.29	230	20240306	6.09	760	-67.89	20240111	230	6.09	20240306	1378	-82.29	20230616	230	6.09	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
94	20240314	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	-3	5	-1.21	273349565	1099974	14.64	256	256	244	321	173	247	248.51	0.41	-90023	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	228	-1.08	0.74	12	1.18	-225.00	329.00	1378	20230616	-82.29	230	20240306	6.09	760	-67.89	20240111	230	6.09	20240306	1378	-82.29	20230616	230	6.09	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
95	20240314	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	0	3	0.00	249132085	1001063	13.32	256	256	247	321	173	247	248.87	0.41	-96737	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	231	-1.10	0.75	12	1.07	-225.00	329.00	1378	20230616	-82.08	230	20240306	7.39	760	-67.50	20240111	230	7.39	20240306	1378	-82.08	20230616	230	7.39	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
96	20240314	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	2	2	0.81	186964816	749690	9.98	256	256	247	321	173	247	249.39	0.41	-92572	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	232	-1.11	0.76	12	0.80	-225.00	329.00	1378	20230616	-81.93	230	20240306	8.26	760	-67.24	20240111	230	8.26	20240306	1378	-81.93	20230616	230	8.26	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
97	20240314	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	2	2	0.81	56255836	225789	3.00	256	256	247	321	173	247	249.15	0.41	-30701	285	265	251	231	217	276	242	93	74	100	160	1	1	93320557	232	-1.11	0.76	12	0.24	-225.00	329.00	1378	20230616	-81.93	230	20240306	8.26	760	-67.24	20240111	230	8.26	20240306	1378	-81.93	20230616	230	8.26	20240306	0.00	N	230980	100	93 억	380382	N	N	N	N
98	20240313	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	247	10	2	4.22	1910657949	7500206	570.52	237	271	237	308	166	237	254.76	0.52	-101998	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	231	-1.10	0.75	12	8.04	-225.00	329.00	1378	20230616	-82.08	230	20240306	7.39	760	-67.50	20240111	230	7.39	20240306	1378	-82.08	20230616	230	7.39	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
99	20240313	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	9	2	3.80	1877523011	7365305	560.26	237	271	237	308	166	237	254.91	0.52	-112258	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	230	-1.09	0.75	12	7.89	-225.00	329.00	1378	20230616	-82.15	230	20240306	6.96	760	-67.63	20240111	230	6.96	20240306	1378	-82.15	20230616	230	6.96	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
100	20240313	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	245	8	2	3.38	1832635563	7182498	546.35	237	271	237	308	166	237	255.15	0.52	-146825	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	229	-1.09	0.74	12	7.70	-225.00	329.00	1378	20230616	-82.22	230	20240306	6.52	760	-67.76	20240111	230	6.52	20240306	1378	-82.22	20230616	230	6.52	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
101	20240313	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	11	2	4.64	1744586026	6823181	519.02	237	271	237	308	166	237	255.69	0.52	-185808	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	231	-1.10	0.75	12	7.31	-225.00	329.00	1378	20230616	-82.00	230	20240306	7.83	760	-67.37	20240111	230	7.83	20240306	1378	-82.00	20230616	230	7.83	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
102	20240313	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	250	13	2	5.49	1680350942	6563721	499.29	237	271	237	308	166	237	256.01	0.52	-200294	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	233	-1.11	0.76	12	7.03	-225.00	329.00	1378	20230616	-81.86	230	20240306	8.70	760	-67.11	20240111	230	8.70	20240306	1378	-81.86	20230616	230	8.70	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
103	20240313	110922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	248	11	2	4.64	1623355925	6335213	481.90	237	271	237	308	166	237	256.24	0.52	-202934	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	231	-1.10	0.75	12	6.79	-225.00	329.00	1378	20230616	-82.00	230	20240306	7.83	760	-67.37	20240111	230	7.83	20240306	1378	-82.00	20230616	230	7.83	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
104	20240313	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	254	17	2	7.17	1487630341	5792871	440.65	237	271	237	308	166	237	256.80	0.52	-197965	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	237	-1.13	0.77	12	6.21	-225.00	329.00	1378	20230616	-81.57	230	20240306	10.43	760	-66.58	20240111	230	10.43	20240306	1378	-81.57	20230616	230	10.43	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
105	20240313	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	266	29	2	12.24	344040536	1338887	101.85	237	269	237	308	166	237	256.96	0.52	161750	253	245	239	231	225	242	228	93	71	100	160	1	1	93320557	248	-1.18	0.81	12	1.43	-225.00	329.00	1378	20230616	-80.70	230	20240306	15.65	760	-65.00	20240111	230	15.65	20240306	1378	-80.70	20230616	230	15.65	20240306	0.01	N	230980	100	93 억	487678	N	N	N	N
106	20240312	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-5	5	-2.07	309278080	1309166	54.22	247	247	233	314	170	242	236.24	0.67	-141500	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	221	-1.05	0.72	12	1.40	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
107	20240312	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-5	5	-2.07	300126826	1270492	52.62	247	247	233	314	170	242	236.23	0.67	-134464	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	221	-1.05	0.72	12	1.36	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
108	20240312	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-5	5	-2.07	287131125	1215544	50.34	247	247	233	314	170	242	236.22	0.67	-129255	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	221	-1.05	0.72	12	1.30	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
109	20240312	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-7	5	-2.89	259733322	1098859	45.51	247	247	233	314	170	242	236.37	0.67	-127070	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	219	-1.04	0.71	12	1.18	-225.00	329.00	1378	20230616	-82.95	230	20240306	2.17	760	-69.08	20240111	230	2.17	20240306	1378	-82.95	20230616	230	2.17	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
110	20240312	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	-8	5	-3.31	240170633	1015426	42.06	247	247	233	314	170	242	236.52	0.67	-125893	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	218	-1.04	0.71	12	1.09	-225.00	329.00	1378	20230616	-83.02	230	20240306	1.74	760	-69.21	20240111	230	1.74	20240306	1378	-83.02	20230616	230	1.74	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
111	20240312	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-6	5	-2.48	218935122	925117	38.32	247	247	233	314	170	242	236.66	0.67	-108272	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	220	-1.05	0.72	12	0.99	-225.00	329.00	1378	20230616	-82.87	230	20240306	2.61	760	-68.95	20240111	230	2.61	20240306	1378	-82.87	20230616	230	2.61	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
112	20240312	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-6	5	-2.48	157739993	664450	27.52	247	247	235	314	170	242	237.40	0.67	-97586	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	220	-1.05	0.72	12	0.71	-225.00	329.00	1378	20230616	-82.87	230	20240306	2.61	760	-68.95	20240111	230	2.61	20240306	1378	-82.87	20230616	230	2.61	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
113	20240312	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-5	5	-2.07	42373221	176477	7.31	247	247	237	314	170	242	240.11	0.67	-71744	270	255	245	230	220	263	238	93	72	100	160	1	1	93320557	221	-1.05	0.72	12	0.19	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.01	N	230980	100	93 억	629178	N	N	N	N
114	20240311	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	4	2	1.68	585255814	2392268	148.78	240	260	235	309	167	238	244.65	0.49	160905	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	226	-1.08	0.74	12	2.56	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
115	20240311	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	5	2	2.10	552401601	2256471	140.33	240	260	235	309	167	238	244.81	0.49	95211	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	227	-1.08	0.74	12	2.42	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
116	20240311	140905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	5	2	2.10	516890231	2110493	131.25	240	260	235	309	167	238	244.91	0.49	143034	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	227	-1.08	0.74	12	2.26	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
117	20240311	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	2	2	0.84	470824883	1919777	119.39	240	260	235	309	167	238	245.25	0.49	198408	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	224	-1.07	0.73	12	2.06	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
118	20240311	120908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	5	2	2.10	403940788	1642825	102.17	240	260	235	309	167	238	245.88	0.49	187163	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	227	-1.08	0.74	12	1.76	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
119	20240311	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	5	2	2.10	163278317	680827	42.34	240	245	235	309	167	238	239.82	0.49	155212	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	227	-1.08	0.74	12	0.73	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
120	20240311	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	2	2	0.84	118511868	495421	30.81	240	245	235	309	167	238	239.21	0.49	58445	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	224	-1.07	0.73	12	0.53	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
121	20240311	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-1	5	-0.42	32132127	134195	8.35	240	245	235	309	167	238	239.44	0.49	-72873	254	245	240	231	226	243	229	93	71	100	160	1	1	93320557	221	-1.05	0.72	12	0.14	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.01	N	230980	100	93 억	461280	N	N	N	N
122	20240308	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	238	-2	5	-0.83	385950976	1599406	19.65	248	249	235	312	168	240	241.31	0.57	-56340	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	222	-1.06	0.72	12	1.71	-225.00	329.00	1378	20230616	-82.73	230	20240306	3.48	760	-68.68	20240111	230	3.48	20240306	1378	-82.73	20230616	230	3.48	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
123	20240308	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	0	3	0.00	367340941	1521640	18.70	248	249	235	312	168	240	241.41	0.57	-56531	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	224	-1.07	0.73	12	1.63	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
124	20240308	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	237	-3	5	-1.25	344512800	1425847	17.52	248	249	235	312	168	240	241.62	0.57	-47708	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	221	-1.05	0.72	12	1.53	-225.00	329.00	1378	20230616	-82.80	230	20240306	3.04	760	-68.82	20240111	230	3.04	20240306	1378	-82.80	20230616	230	3.04	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
125	20240308	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	1	2	0.42	306064206	1263568	15.53	248	249	236	312	168	240	242.22	0.57	-57939	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	225	-1.07	0.73	12	1.35	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
126	20240308	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	243	3	2	1.25	255478432	1051533	12.92	248	249	238	312	168	240	242.96	0.57	-47710	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	227	-1.08	0.74	12	1.13	-225.00	329.00	1378	20230616	-82.37	230	20240306	5.65	760	-68.03	20240111	230	5.65	20240306	1378	-82.37	20230616	230	5.65	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
127	20240308	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	244	4	2	1.67	162717071	667453	8.20	248	249	238	312	168	240	243.79	0.57	32192	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	228	-1.08	0.74	12	0.72	-225.00	329.00	1378	20230616	-82.29	230	20240306	6.09	760	-67.89	20240111	230	6.09	20240306	1378	-82.29	20230616	230	6.09	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
128	20240308	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	246	6	2	2.50	124713124	512523	6.30	248	249	238	312	168	240	243.33	0.57	24974	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	230	-1.09	0.75	12	0.55	-225.00	329.00	1378	20230616	-82.15	230	20240306	6.96	760	-67.63	20240111	230	6.96	20240306	1378	-82.15	20230616	230	6.96	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
129	20240308	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	2	2	0.83	44901111	184648	2.27	248	249	238	312	168	240	243.17	0.57	-22970	295	267	250	222	205	281	236	93	72	100	160	1	1	93320557	226	-1.08	0.74	12	0.20	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.01	N	230980	100	93 억	533158	N	N	N	N
130	20240307	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	9	2	3.90	2036545635	8089201	348.33	233	278	233	300	162	231	251.78	1.08	-476497	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	224	-1.07	0.73	12	8.67	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
131	20240307	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	11	2	4.76	1995957925	7920628	341.07	233	278	233	300	162	231	251.99	1.08	-438623	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	226	-1.08	0.74	12	8.49	-225.00	329.00	1378	20230616	-82.44	230	20240306	5.22	760	-68.16	20240111	230	5.22	20240306	1378	-82.44	20230616	230	5.22	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
132	20240307	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	241	10	2	4.33	1898340488	7513869	323.56	233	278	233	300	162	231	252.64	1.08	-453177	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	225	-1.07	0.73	12	8.05	-225.00	329.00	1378	20230616	-82.51	230	20240306	4.78	760	-68.29	20240111	230	4.78	20240306	1378	-82.51	20230616	230	4.78	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
133	20240307	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	9	2	3.90	1835722053	7252130	312.29	233	278	233	300	162	231	253.13	1.08	-461339	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	224	-1.07	0.73	12	7.77	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
134	20240307	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	9	2	3.90	1780240370	7022118	302.38	233	278	233	300	162	231	253.52	1.08	-464844	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	224	-1.07	0.73	12	7.52	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
135	20240307	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	9	2	3.90	1721712553	6777615	291.85	233	278	233	300	162	231	254.03	1.08	-449372	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	224	-1.07	0.73	12	7.26	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
136	20240307	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	9	2	3.90	1591566415	6233659	268.43	233	278	233	300	162	231	255.32	1.08	-444479	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	224	-1.07	0.73	12	6.68	-225.00	329.00	1378	20230616	-82.58	230	20240306	4.35	760	-68.42	20240111	230	4.35	20240306	1378	-82.58	20230616	230	4.35	20240306	0.02	N	230980	100	93 억	1009655	N	N	N	N
137	20240307	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	256	25	2	10.82	48192909	200178	8.62	233	256	233	300	162	231	240.75	1.08	45499	261	246	238	223	215	242	219	93	69	100	150	1	1	93320557	239	-1.14	0.78	12	0.21	-225.00	329.00	1378	20230616	-81.42	230	20240306	11.30	760	-66.32	20240111	230	11.30	20240306	1378	-81.42	20230616	230	11.30	20240306	0.02	N	230980	100	93 억	1009655	Y	N	N	N
138	20240306	160841	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	231	-13	5	-5.33	543413395	2303435	73.59	247	253	230	317	171	244	235.92	1.44	-326201	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	216	-1.03	0.70	12	2.47	-225.00	329.00	1378	20230616	-83.24	230	20240306	0.43	760	-69.61	20240111	230	0.43	20240306	1378	-83.24	20230616	230	0.43	20240306	0.04	N	230980	100	93 억	1339594	N	N	N	N
139	20240306	150843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	233	-11	5	-4.51	508667779	2154652	68.84	247	253	230	317	171	244	236.08	1.44	-262958	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	217	-1.04	0.71	12	2.31	-225.00	329.00	1378	20230616	-83.09	230	20240306	1.30	760	-69.34	20240111	230	1.30	20240306	1378	-83.09	20230616	230	1.30	20240306	0.04	N	230980	100	93 억	1339594	N	N	N	N
140	20240306	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-8	5	-3.28	337308749	1420370	45.38	247	253	233	317	171	244	237.48	1.44	-254182	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	220	-1.05	0.72	12	1.52	-225.00	329.00	1378	20230616	-82.87	231	20240305	2.16	760	-68.95	20240111	231	2.16	20240305	1378	-82.87	20230616	231	2.16	20240305	0.04	N	230980	100	93 억	1339594	N	N	N	N
141	20240306	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	240	-4	5	-1.64	315618868	1328611	42.45	247	253	233	317	171	244	237.56	1.44	-222248	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	224	-1.07	0.73	12	1.42	-225.00	329.00	1378	20230616	-82.58	231	20240305	3.90	760	-68.42	20240111	231	3.90	20240305	1378	-82.58	20230616	231	3.90	20240305	0.04	N	230980	100	93 억	1339594	N	N	N	N
142	20240306	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	235	-9	5	-3.69	274157728	1152813	36.83	247	253	233	317	171	244	237.82	1.44	-222112	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	219	-1.04	0.71	12	1.24	-225.00	329.00	1378	20230616	-82.95	231	20240305	1.73	760	-69.08	20240111	231	1.73	20240305	1378	-82.95	20230616	231	1.73	20240305	0.04	N	230980	100	93 억	1339594	N	N	N	N
143	20240306	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	234	-10	5	-4.10	252745356	1061505	33.91	247	253	233	317	171	244	238.10	1.44	-216149	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	218	-1.04	0.71	12	1.14	-225.00	329.00	1378	20230616	-83.02	231	20240305	1.30	760	-69.21	20240111	231	1.30	20240305	1378	-83.02	20230616	231	1.30	20240305	0.04	N	230980	100	93 억	1339594	N	N	N	N
144	20240306	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	236	-8	5	-3.28	189152503	791128	25.28	247	253	233	317	171	244	239.09	1.44	-179940	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	220	-1.05	0.72	12	0.85	-225.00	329.00	1378	20230616	-82.87	231	20240305	2.16	760	-68.95	20240111	231	2.16	20240305	1378	-82.87	20230616	231	2.16	20240305	0.04	N	230980	100	93 억	1339594	N	N	N	N
145	20240306	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	242	-2	5	-0.82	67721725	277291	8.86	247	253	240	317	171	244	244.23	1.44	-126974	267	255	243	231	219	249	225	93	73	100	160	1	1	93320557	226	-1.08	0.74	12	0.30	-225.00	329.00	1378	20230616	-82.44	231	20240305	4.76	760	-68.16	20240111	231	4.76	20240305	1378	-82.44	20230616	231	4.76	20240305	0.04	N	230980	100	93 억	1339594	N	N	N	N
146	20240305	160838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	244	-6	5	-2.40	756222786	3115290	44.01	245	255	231	325	175	250	242.75	1.09	321756	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	228	-1.08	0.74	12	3.34	-225.00	329.00	1378	20230616	-82.29	231	20240305	5.63	760	-67.89	20240111	231	5.63	20240305	1378	-82.29	20230616	231	5.63	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
147	20240305	150838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	244	-6	5	-2.40	733525598	3022334	42.70	245	255	231	325	175	250	242.70	1.09	322317	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	228	-1.08	0.74	12	3.24	-225.00	329.00	1378	20230616	-82.29	231	20240305	5.63	760	-67.89	20240111	231	5.63	20240305	1378	-82.29	20230616	231	5.63	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
148	20240305	140826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	241	-9	5	-3.60	689027191	2838491	40.10	245	255	231	325	175	250	242.74	1.09	275864	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	225	-1.07	0.73	12	3.04	-225.00	329.00	1378	20230616	-82.51	231	20240305	4.33	760	-68.29	20240111	231	4.33	20240305	1378	-82.51	20230616	231	4.33	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
149	20240305	130828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	245	-5	5	-2.00	602696867	2481712	35.06	245	255	231	325	175	250	242.86	1.09	348733	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	229	-1.09	0.74	12	2.66	-225.00	329.00	1378	20230616	-82.22	231	20240305	6.06	760	-67.76	20240111	231	6.06	20240305	1378	-82.22	20230616	231	6.06	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
150	20240305	120831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	243	-7	5	-2.80	567959082	2339351	33.05	245	255	231	325	175	250	242.78	1.09	371761	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	227	-1.08	0.74	12	2.51	-225.00	329.00	1378	20230616	-82.37	231	20240305	5.19	760	-68.03	20240111	231	5.19	20240305	1378	-82.37	20230616	231	5.19	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
151	20240305	110831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	246	-4	5	-1.60	537252965	2214269	31.28	245	255	231	325	175	250	242.63	1.09	364470	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	230	-1.09	0.75	12	2.37	-225.00	329.00	1378	20230616	-82.15	231	20240305	6.49	760	-67.63	20240111	231	6.49	20240305	1378	-82.15	20230616	231	6.49	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
152	20240305	100828	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	245	-5	5	-2.00	472418446	1949197	27.54	245	255	231	325	175	250	242.37	1.09	301809	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	229	-1.09	0.74	12	2.09	-225.00	329.00	1378	20230616	-82.22	231	20240305	6.06	760	-67.76	20240111	231	6.06	20240305	1378	-82.22	20230616	231	6.06	20240305	0.09	N	230980	100	93 억	1017838	N	N	N	N
153	20240305	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	249	-1	5	-0.40	89553991	361325	5.10	245	253	245	325	175	250	247.85	1.09	88021	316	283	262	229	208	272	218	93	75	100	170	1	1	93320557	232	-1.11	0.76	12	0.39	-225.00	329.00	1378	20230616	-81.93	241	20240304	3.32	760	-67.24	20240111	241	3.32	20240304	1378	-81.93	20230616	241	3.32	20240304	0.09	N	230980	100	93 억	1017838	N	N	N	N
154	20240304	160829	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	250	-13	5	-4.94	1879277382	7055603	176.51	264	295	241	341	185	263	266.36	1.80	-661512	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	233	-1.11	0.76	12	7.56	-225.00	329.00	1378	20230616	-81.86	241	20240304	3.73	760	-67.11	20240111	241	3.73	20240304	1378	-81.86	20230616	241	3.73	20240304	0.09	N	230980	100	93 억	1675230	N	N	N	N
155	20240304	150825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	252	-11	5	-4.18	1844885434	6918612	173.08	264	295	241	341	185	263	266.66	1.80	-661956	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	235	-1.12	0.77	12	7.41	-225.00	329.00	1378	20230616	-81.71	241	20240304	4.56	760	-66.84	20240111	241	4.56	20240304	1378	-81.71	20230616	241	4.56	20240304	0.09	N	230980	100	93 억	1675230	N	N	N	N
156	20240304	140753	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	251	-12	5	-4.56	1737237843	6488614	162.33	264	295	241	341	185	263	267.74	1.80	-698174	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	234	-1.12	0.76	12	6.95	-225.00	329.00	1378	20230616	-81.79	241	20240304	4.15	760	-66.97	20240111	241	4.15	20240304	1378	-81.79	20230616	241	4.15	20240304	0.09	N	230980	100	93 억	1675230	N	N	N	N
157	20240304	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	257	-6	5	-2.28	1367961142	5013818	125.43	264	295	256	341	185	263	272.84	1.80	-641407	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	240	-1.14	0.78	12	5.37	-225.00	329.00	1378	20230616	-81.35	254	20240228	1.18	760	-66.18	20240111	254	1.18	20240228	1378	-81.35	20230616	254	1.18	20240228	0.09	N	230980	100	93 억	1675230	N	N	N	N
158	20240304	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	258	-5	5	-1.90	1286873112	4699536	117.57	264	295	257	341	185	263	273.83	1.80	-530344	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	241	-1.15	0.78	12	5.04	-225.00	329.00	1378	20230616	-81.28	254	20240228	1.57	760	-66.05	20240111	254	1.57	20240228	1378	-81.28	20230616	254	1.57	20240228	0.09	N	230980	100	93 억	1675230	N	N	N	N
159	20240304	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	-1	5	-0.38	1158394477	4205480	105.21	264	295	261	341	185	263	275.45	1.80	-293857	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	244	-1.16	0.80	12	4.51	-225.00	329.00	1378	20230616	-80.99	254	20240228	3.15	760	-65.53	20240111	254	3.15	20240228	1378	-80.99	20230616	254	3.15	20240228	0.09	N	230980	100	93 억	1675230	N	N	N	N
160	20240304	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	269	6	2	2.28	962231029	3463829	86.65	264	295	263	341	185	263	277.79	1.80	64826	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	251	-1.20	0.82	12	3.71	-225.00	329.00	1378	20230616	-80.48	254	20240228	5.91	760	-64.61	20240111	254	5.91	20240228	1378	-80.48	20230616	254	5.91	20240228	0.09	N	230980	100	93 억	1675230	N	N	N	N
161	20240304	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	1	2	0.38	47723721	179943	4.50	264	270	263	341	185	263	265.22	1.80	72681	297	280	269	252	241	274	246	93	78	100	170	1	1	93320557	246	-1.17	0.80	12	0.19	-225.00	329.00	1378	20230616	-80.84	254	20240228	3.94	760	-65.26	20240111	254	3.94	20240228	1378	-80.84	20230616	254	3.94	20240228	0.09	N	230980	100	93 억	1675230	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History