KissMeData/035290/price/prices-20240601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240628,160433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,605,6,2,1.00,59740903,97471,120.70,599,624,597,778,420,599,612.92,0.78,0,-6296,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,281,-9.45,2.30,12,0.21,-64.00,263.00,1856,20230622,-67.40,495,20240201,22.22,915,-33.88,20240321,495,22.22,20240201,1776,-65.93,20230816,495,22.22,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,150441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,613,14,2,2.34,53200240,86707,107.37,599,624,597,778,420,599,613.58,0.78,0,-6429,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,285,-9.58,2.33,12,0.19,-64.00,263.00,1856,20230622,-66.97,495,20240201,23.84,915,-33.01,20240321,495,23.84,20240201,1776,-65.48,20230816,495,23.84,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,140439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,615,16,2,2.67,45370984,73960,91.58,599,624,597,778,420,599,613.47,0.78,0,-4745,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,286,-9.61,2.34,12,0.16,-64.00,263.00,1856,20230622,-66.86,495,20240201,24.24,915,-32.79,20240321,495,24.24,20240201,1776,-65.37,20230816,495,24.24,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,130440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,615,16,2,2.67,43726893,71286,88.27,599,624,597,778,420,599,613.42,0.78,0,-4745,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,286,-9.61,2.34,12,0.15,-64.00,263.00,1856,20230622,-66.86,495,20240201,24.24,915,-32.79,20240321,495,24.24,20240201,1776,-65.37,20230816,495,24.24,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,120439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,617,18,2,3.01,43001313,70107,86.81,599,624,597,778,420,599,613.38,0.78,0,-4729,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,287,-9.64,2.35,12,0.15,-64.00,263.00,1856,20230622,-66.76,495,20240201,24.65,915,-32.57,20240321,495,24.65,20240201,1776,-65.26,20230816,495,24.65,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,110434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,617,18,2,3.01,38216144,62327,77.18,599,624,597,778,420,599,613.17,0.78,0,-3794,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,287,-9.64,2.35,12,0.13,-64.00,263.00,1856,20230622,-66.76,495,20240201,24.65,915,-32.57,20240321,495,24.65,20240201,1776,-65.26,20230816,495,24.65,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,100432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,619,20,2,3.34,30109928,49108,60.81,599,624,597,778,420,599,613.16,0.78,0,-2331,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,288,-9.67,2.35,12,0.11,-64.00,263.00,1856,20230622,-66.65,495,20240201,25.05,915,-32.35,20240321,495,25.05,20240201,1776,-65.15,20230816,495,25.05,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240628,090432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,600,1,2,0.17,1919800,3205,3.97,599,600,599,778,420,599,599.00,0.78,0,0,618,608,603,593,588,606,591,232,179,500,350,1,1,46450564,279,-9.38,2.28,12,0.01,-64.00,263.00,1856,20230622,-67.67,495,20240201,21.21,915,-34.43,20240321,495,21.21,20240201,1776,-66.22,20230816,495,21.21,20240201,0.08,N,035290,500,232 억,,360817,N,N,0,N,00,N
20240627,160427,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,599,-4,5,-0.66,48335717,80249,58.79,603,613,598,783,423,603,602.32,0.79,0,-5627,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,278,-9.36,2.28,12,0.17,-64.00,263.00,1856,20230622,-67.73,495,20240201,21.01,915,-34.54,20240321,495,21.01,20240201,1776,-66.27,20230816,495,21.01,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,150433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,600,-3,5,-0.50,36494098,60563,44.37,603,613,598,783,423,603,602.58,0.79,0,-1443,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,279,-9.38,2.28,12,0.13,-64.00,263.00,1856,20230622,-67.67,495,20240201,21.21,915,-34.43,20240321,495,21.21,20240201,1776,-66.22,20230816,495,21.21,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,140430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,603,0,3,0.00,26097153,43265,31.70,603,613,598,783,423,603,603.19,0.79,0,-5636,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,280,-9.42,2.29,12,0.09,-64.00,263.00,1856,20230622,-67.51,495,20240201,21.82,915,-34.10,20240321,495,21.82,20240201,1776,-66.05,20230816,495,21.82,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,130431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,610,7,2,1.16,19534042,32351,23.70,603,613,598,783,423,603,603.82,0.79,0,610,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,283,-9.53,2.32,12,0.07,-64.00,263.00,1856,20230622,-67.13,495,20240201,23.23,915,-33.33,20240321,495,23.23,20240201,1776,-65.65,20230816,495,23.23,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,120432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,613,10,2,1.66,17784296,29459,21.58,603,613,598,783,423,603,603.70,0.79,0,392,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,285,-9.58,2.33,12,0.06,-64.00,263.00,1856,20230622,-66.97,495,20240201,23.84,915,-33.01,20240321,495,23.84,20240201,1776,-65.48,20230816,495,23.84,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,110431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,606,3,2,0.50,12889125,21409,15.68,603,610,598,783,423,603,602.04,0.79,0,393,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,281,-9.47,2.30,12,0.05,-64.00,263.00,1856,20230622,-67.35,495,20240201,22.42,915,-33.77,20240321,495,22.42,20240201,1776,-65.88,20230816,495,22.42,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,100431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,603,0,3,0.00,6248758,10428,7.64,603,603,598,783,423,603,599.22,0.79,0,393,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,280,-9.42,2.29,12,0.02,-64.00,263.00,1856,20230622,-67.51,495,20240201,21.82,915,-34.10,20240321,495,21.82,20240201,1776,-66.05,20230816,495,21.82,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240627,090431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,598,-5,5,-0.83,1514716,2523,1.85,603,603,598,783,423,603,600.34,0.79,0,0,619,610,604,595,589,608,593,232,180,500,360,1,1,46450564,278,-9.34,2.27,12,0.01,-64.00,263.00,1856,20230622,-67.78,495,20240201,20.81,915,-34.64,20240321,495,20.81,20240201,1776,-66.33,20230816,495,20.81,20240201,0.10,N,035290,500,232 억,,366319,N,N,0,N,00,N
20240626,160430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,603,-1,5,-0.17,82493825,136494,155.94,604,613,598,785,423,604,604.38,0.78,0,3548,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,280,-9.42,2.29,12,0.29,-64.00,263.00,1856,20230622,-67.51,495,20240201,21.82,915,-34.10,20240321,495,21.82,20240201,1776,-66.05,20230816,495,21.82,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,150431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,602,-2,5,-0.33,75802414,125400,143.27,604,613,598,785,423,604,604.48,0.78,0,3430,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,280,-9.41,2.29,12,0.27,-64.00,263.00,1856,20230622,-67.56,495,20240201,21.62,915,-34.21,20240321,495,21.62,20240201,1776,-66.10,20230816,495,21.62,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,140430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,603,-1,5,-0.17,67156628,111018,126.84,604,613,598,785,423,604,604.92,0.78,0,3876,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,280,-9.42,2.29,12,0.24,-64.00,263.00,1856,20230622,-67.51,495,20240201,21.82,915,-34.10,20240321,495,21.82,20240201,1776,-66.05,20230816,495,21.82,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,130432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,607,3,2,0.50,56085742,92641,105.84,604,613,598,785,423,604,605.41,0.78,0,-590,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,282,-9.48,2.31,12,0.20,-64.00,263.00,1856,20230622,-67.30,495,20240201,22.63,915,-33.66,20240321,495,22.63,20240201,1776,-65.82,20230816,495,22.63,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,120430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,608,4,2,0.66,49203414,81208,92.78,604,613,598,785,423,604,605.89,0.78,0,-303,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,282,-9.50,2.31,12,0.17,-64.00,263.00,1856,20230622,-67.24,495,20240201,22.83,915,-33.55,20240321,495,22.83,20240201,1776,-65.77,20230816,495,22.83,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,110431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,613,9,2,1.49,35173103,58142,66.43,604,613,598,785,423,604,604.95,0.78,0,-921,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,285,-9.58,2.33,12,0.13,-64.00,263.00,1856,20230622,-66.97,495,20240201,23.84,915,-33.01,20240321,495,23.84,20240201,1776,-65.48,20230816,495,23.84,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,100431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,606,2,2,0.33,24774155,41043,46.89,604,613,598,785,423,604,603.61,0.78,0,8227,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,281,-9.47,2.30,12,0.09,-64.00,263.00,1856,20230622,-67.35,495,20240201,22.42,915,-33.77,20240321,495,22.42,20240201,1776,-65.88,20230816,495,22.42,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240626,090430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,604,0,3,0.00,3291220,5467,6.25,604,604,599,785,423,604,602.02,0.78,0,-2107,628,615,606,593,584,622,600,232,181,500,360,1,1,46450564,281,-9.44,2.30,12,0.01,-64.00,263.00,1856,20230622,-67.46,495,20240201,22.02,915,-33.99,20240321,495,22.02,20240201,1776,-65.99,20230816,495,22.02,20240201,0.15,N,035290,500,232 억,,362986,N,N,0,N,00,N
20240625,160429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,604,2,2,0.33,52939682,87385,61.45,602,619,597,782,422,602,605.84,0.77,0,471,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,281,-9.44,2.30,12,0.19,-64.00,263.00,1856,20230622,-67.46,495,20240201,22.02,915,-33.99,20240321,495,22.02,20240201,1776,-65.99,20230816,495,22.02,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,150430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,605,3,2,0.50,47532260,78452,55.17,602,619,597,782,422,602,605.88,0.77,0,439,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,281,-9.45,2.30,12,0.17,-64.00,263.00,1856,20230622,-67.40,495,20240201,22.22,915,-33.88,20240321,495,22.22,20240201,1776,-65.93,20230816,495,22.22,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,140430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,612,10,2,1.66,41622977,68726,48.33,602,619,597,782,422,602,605.64,0.77,0,452,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,284,-9.56,2.33,12,0.15,-64.00,263.00,1856,20230622,-67.03,495,20240201,23.64,915,-33.11,20240321,495,23.64,20240201,1776,-65.54,20230816,495,23.64,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,130430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,615,13,2,2.16,40694372,67203,47.26,602,619,597,782,422,602,605.54,0.77,0,439,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,286,-9.61,2.34,12,0.14,-64.00,263.00,1856,20230622,-66.86,495,20240201,24.24,915,-32.79,20240321,495,24.24,20240201,1776,-65.37,20230816,495,24.24,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,120432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,612,10,2,1.66,38719480,63981,44.99,602,619,597,782,422,602,605.17,0.77,0,1275,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,284,-9.56,2.33,12,0.14,-64.00,263.00,1856,20230622,-67.03,495,20240201,23.64,915,-33.11,20240321,495,23.64,20240201,1776,-65.54,20230816,495,23.64,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,110433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,607,5,2,0.83,25871468,42928,30.19,602,612,597,782,422,602,602.67,0.77,0,2634,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,282,-9.48,2.31,12,0.09,-64.00,263.00,1856,20230622,-67.30,495,20240201,22.63,915,-33.66,20240321,495,22.63,20240201,1776,-65.82,20230816,495,22.63,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,100430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,602,0,3,0.00,11165201,18591,13.07,602,612,598,782,422,602,600.57,0.77,0,208,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,280,-9.41,2.29,12,0.04,-64.00,263.00,1856,20230622,-67.56,495,20240201,21.62,915,-34.21,20240321,495,21.62,20240201,1776,-66.10,20230816,495,21.62,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240625,090430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,604,2,2,0.33,1573060,2613,1.84,602,604,602,782,422,602,602.01,0.77,0,-17,629,615,605,591,581,610,586,232,180,500,360,1,1,46450564,281,-9.44,2.30,12,0.01,-64.00,263.00,1856,20230622,-67.46,495,20240201,22.02,915,-33.99,20240321,495,22.02,20240201,1776,-65.99,20230816,495,22.02,20240201,0.23,N,035290,500,232 억,,359009,N,N,0,N,00,N
20240624,160428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,602,-9,5,-1.47,85448922,141195,29.84,611,619,595,794,428,611,605.18,0.78,0,-2096,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,280,-9.41,2.29,12,0.30,-64.00,263.00,1875,20230616,-67.89,495,20240201,21.62,915,-34.21,20240321,495,21.62,20240201,1776,-66.10,20230816,495,21.62,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,150429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,598,-13,5,-2.13,77247968,127582,26.97,611,619,595,794,428,611,605.48,0.78,0,-435,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,278,-9.34,2.27,12,0.27,-64.00,263.00,1875,20230616,-68.11,495,20240201,20.81,915,-34.64,20240321,495,20.81,20240201,1776,-66.33,20230816,495,20.81,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,140429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,609,-2,5,-0.33,56810724,93563,19.78,611,619,595,794,428,611,607.19,0.78,0,-2375,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,283,-9.52,2.32,12,0.20,-64.00,263.00,1875,20230616,-67.52,495,20240201,23.03,915,-33.44,20240321,495,23.03,20240201,1776,-65.71,20230816,495,23.03,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,130428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,610,-1,5,-0.16,45882432,75441,15.95,611,619,595,794,428,611,608.19,0.78,0,-2375,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,283,-9.53,2.32,12,0.16,-64.00,263.00,1875,20230616,-67.47,495,20240201,23.23,915,-33.33,20240321,495,23.23,20240201,1776,-65.65,20230816,495,23.23,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,120429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,612,1,2,0.16,34562360,56933,12.03,611,619,595,794,428,611,607.07,0.78,0,-3575,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,284,-9.56,2.33,12,0.12,-64.00,263.00,1875,20230616,-67.36,495,20240201,23.64,915,-33.11,20240321,495,23.64,20240201,1776,-65.54,20230816,495,23.64,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,110431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,606,-5,5,-0.82,23667939,39047,8.25,611,619,595,794,428,611,606.14,0.78,0,-135,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,281,-9.47,2.30,12,0.08,-64.00,263.00,1875,20230616,-67.68,495,20240201,22.42,915,-33.77,20240321,495,22.42,20240201,1776,-65.88,20230816,495,22.42,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,100429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,618,7,2,1.15,12246474,20115,4.25,611,619,599,794,428,611,608.82,0.78,0,124,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,287,-9.66,2.35,12,0.04,-64.00,263.00,1875,20230616,-67.04,495,20240201,24.85,915,-32.46,20240321,495,24.85,20240201,1776,-65.20,20230816,495,24.85,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240624,090429,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,601,-10,5,-1.64,1480925,2456,0.52,611,611,599,794,428,611,602.92,0.78,0,777,665,638,618,591,571,628,581,232,183,500,360,1,1,46450564,279,-9.39,2.29,12,0.01,-64.00,263.00,1875,20230616,-67.95,495,20240201,21.41,915,-34.32,20240321,495,21.41,20240201,1776,-66.16,20230816,495,21.41,20240201,0.23,N,035290,500,232 억,,360998,N,N,0,N,00,N
20240621,160416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,611,-20,5,-3.17,288559363,471987,258.42,636,645,598,820,442,631,611.37,0.83,0,-41208,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,284,-9.55,2.32,12,1.02,-64.00,263.00,1875,20230616,-67.41,495,20240201,23.43,915,-33.22,20240321,495,23.43,20240201,1856,-67.08,20230622,495,23.43,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,150415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,608,-23,5,-3.65,277031133,453071,248.07,636,645,598,820,442,631,611.45,0.83,0,-35958,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,282,-9.50,2.31,12,0.98,-64.00,263.00,1875,20230616,-67.57,495,20240201,22.83,915,-33.55,20240321,495,22.83,20240201,1856,-67.24,20230622,495,22.83,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,140416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,609,-22,5,-3.49,258501436,422501,231.33,636,645,598,820,442,631,611.83,0.83,0,-22886,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,283,-9.52,2.32,12,0.91,-64.00,263.00,1875,20230616,-67.52,495,20240201,23.03,915,-33.44,20240321,495,23.03,20240201,1856,-67.19,20230622,495,23.03,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,130416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,604,-27,5,-4.28,228577767,372902,204.17,636,645,598,820,442,631,612.96,0.83,0,-3719,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,281,-9.44,2.30,12,0.80,-64.00,263.00,1875,20230616,-67.79,495,20240201,22.02,915,-33.99,20240321,495,22.02,20240201,1856,-67.46,20230622,495,22.02,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,120417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,604,-27,5,-4.28,172169630,279467,153.02,636,645,600,820,442,631,616.06,0.83,0,1993,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,281,-9.44,2.30,12,0.60,-64.00,263.00,1875,20230616,-67.79,495,20240201,22.02,915,-33.99,20240321,495,22.02,20240201,1856,-67.46,20230622,495,22.02,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,110417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,617,-14,5,-2.22,77717234,124357,68.09,636,645,610,820,442,631,624.95,0.83,0,-3082,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,287,-9.64,2.35,12,0.27,-64.00,263.00,1875,20230616,-67.09,495,20240201,24.65,915,-32.57,20240321,495,24.65,20240201,1856,-66.76,20230622,495,24.65,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,100415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,0,3,0.00,22928599,36348,19.90,636,645,628,820,442,631,630.81,0.83,0,-11317,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,293,-9.86,2.40,12,0.08,-64.00,263.00,1875,20230616,-66.35,495,20240201,27.47,915,-31.04,20240321,495,27.47,20240201,1856,-66.00,20230622,495,27.47,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240621,090418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,641,10,2,1.58,337807,532,0.29,636,641,636,820,442,631,636.04,0.83,0,-82,667,649,639,621,611,644,616,232,189,500,370,1,1,46450564,298,-10.02,2.44,12,0.00,-64.00,263.00,1875,20230616,-65.81,495,20240201,29.49,915,-29.95,20240321,495,29.49,20240201,1856,-65.46,20230622,495,29.49,20240201,0.24,N,035290,500,232 억,,387787,N,N,0,N,00,N
20240620,160415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,-26,5,-3.96,116747164,181688,145.79,651,657,629,854,460,657,642.56,0.83,0,-2287,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,293,-9.86,2.40,12,0.39,-64.00,263.00,1940,20230614,-67.47,495,20240201,27.47,915,-31.04,20240321,495,27.47,20240201,1856,-66.00,20230622,495,27.47,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,150415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,637,-20,5,-3.04,112064670,174283,139.85,651,657,629,854,460,657,642.99,0.83,0,2092,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,296,-9.95,2.42,12,0.38,-64.00,263.00,1940,20230614,-67.16,495,20240201,28.69,915,-30.38,20240321,495,28.69,20240201,1856,-65.68,20230622,495,28.69,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,140414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,639,-18,5,-2.74,79640477,123104,98.78,651,657,637,854,460,657,646.93,0.83,0,-45,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,297,-9.98,2.43,12,0.27,-64.00,263.00,1940,20230614,-67.06,495,20240201,29.09,915,-30.16,20240321,495,29.09,20240201,1856,-65.57,20230622,495,29.09,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,130416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,649,-8,5,-1.22,70634932,109037,87.50,651,657,640,854,460,657,647.80,0.83,0,-2864,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,301,-10.14,2.47,12,0.23,-64.00,263.00,1940,20230614,-66.55,495,20240201,31.11,915,-29.07,20240321,495,31.11,20240201,1856,-65.03,20230622,495,31.11,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,120415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,647,-10,5,-1.52,50953925,78480,62.98,651,657,646,854,460,657,649.25,0.83,0,-1503,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,301,-10.11,2.46,12,0.17,-64.00,263.00,1940,20230614,-66.65,495,20240201,30.71,915,-29.29,20240321,495,30.71,20240201,1856,-65.14,20230622,495,30.71,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,110416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,650,-7,5,-1.07,41685759,64166,51.49,651,657,646,854,460,657,649.64,0.83,0,-2036,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,302,-10.16,2.47,12,0.14,-64.00,263.00,1940,20230614,-66.49,495,20240201,31.31,915,-28.96,20240321,495,31.31,20240201,1856,-64.98,20230622,495,31.31,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,100416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,-6,5,-0.91,23533192,36170,29.02,651,657,646,854,460,657,650.60,0.83,0,-1365,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,302,-10.17,2.48,12,0.08,-64.00,263.00,1940,20230614,-66.44,495,20240201,31.52,915,-28.85,20240321,495,31.52,20240201,1856,-64.92,20230622,495,31.52,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240620,090421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,656,-1,5,-0.15,5445657,8359,6.71,651,657,651,854,460,657,651.38,0.83,0,-281,677,666,656,645,635,672,651,232,197,500,390,1,1,46450564,305,-10.25,2.49,12,0.02,-64.00,263.00,1940,20230614,-66.19,495,20240201,32.53,915,-28.31,20240321,495,32.53,20240201,1856,-64.66,20230622,495,32.53,20240201,0.24,N,035290,500,232 억,,387390,N,N,0,N,00,N
20240619,160414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,657,-6,5,-0.90,81652035,124565,68.35,646,667,646,861,465,663,655.38,0.80,0,14667,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,305,-10.27,2.50,12,0.27,-64.00,263.00,2075,20230613,-68.34,495,20240201,32.73,915,-28.20,20240321,495,32.73,20240201,1856,-64.60,20230622,495,32.73,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,150413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,652,-11,5,-1.66,73287034,111813,61.36,646,667,646,861,465,663,655.44,0.80,0,15289,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,303,-10.19,2.48,12,0.24,-64.00,263.00,2075,20230613,-68.58,495,20240201,31.72,915,-28.74,20240321,495,31.72,20240201,1856,-64.87,20230622,495,31.72,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,140416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,654,-9,5,-1.36,60628539,92391,50.70,646,667,646,861,465,663,656.22,0.80,0,14855,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,304,-10.22,2.49,12,0.20,-64.00,263.00,2075,20230613,-68.48,495,20240201,32.12,915,-28.52,20240321,495,32.12,20240201,1856,-64.76,20230622,495,32.12,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,130414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,654,-9,5,-1.36,50567642,77106,42.31,646,667,646,861,465,663,655.82,0.80,0,15406,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,304,-10.22,2.49,12,0.17,-64.00,263.00,2075,20230613,-68.48,495,20240201,32.12,915,-28.52,20240321,495,32.12,20240201,1856,-64.76,20230622,495,32.12,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,120412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,662,-1,5,-0.15,36502452,55750,30.59,646,667,646,861,465,663,654.75,0.80,0,8098,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,308,-10.34,2.52,12,0.12,-64.00,263.00,2075,20230613,-68.10,495,20240201,33.74,915,-27.65,20240321,495,33.74,20240201,1856,-64.33,20230622,495,33.74,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,110414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,654,-9,5,-1.36,24050573,36815,20.20,646,667,646,861,465,663,653.28,0.80,0,7019,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,304,-10.22,2.49,12,0.08,-64.00,263.00,2075,20230613,-68.48,495,20240201,32.12,915,-28.52,20240321,495,32.12,20240201,1856,-64.76,20230622,495,32.12,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,100416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,666,3,2,0.45,13154379,20083,11.02,646,667,646,861,465,663,654.99,0.80,0,2453,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,309,-10.41,2.53,12,0.04,-64.00,263.00,2075,20230613,-67.90,495,20240201,34.55,915,-27.21,20240321,495,34.55,20240201,1856,-64.12,20230622,495,34.55,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240619,090421,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,650,-13,5,-1.96,2145531,3297,1.81,646,661,646,861,465,663,650.68,0.80,0,1772,695,679,667,651,639,673,645,232,198,500,390,1,1,46450564,302,-10.16,2.47,12,0.01,-64.00,263.00,2075,20230613,-68.67,495,20240201,31.31,915,-28.96,20240321,495,31.31,20240201,1856,-64.98,20230622,495,31.31,20240201,0.22,N,035290,500,232 억,,371807,N,N,0,N,00,N
20240618,160412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,663,-7,5,-1.04,116286859,175517,47.01,670,683,655,871,469,670,662.53,0.84,0,-18799,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,308,-10.36,2.52,12,0.38,-64.00,263.00,2075,20230613,-68.05,495,20240201,33.94,915,-27.54,20240321,495,33.94,20240201,1856,-64.28,20230622,495,33.94,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,150409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,664,-6,5,-0.90,109468080,165238,44.25,670,683,655,871,469,670,662.48,0.84,0,-18470,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,308,-10.38,2.52,12,0.36,-64.00,263.00,2075,20230613,-68.00,495,20240201,34.14,915,-27.43,20240321,495,34.14,20240201,1856,-64.22,20230622,495,34.14,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,140410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,662,-8,5,-1.19,84787448,128080,34.30,670,683,655,871,469,670,661.97,0.84,0,-19576,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,308,-10.34,2.52,12,0.28,-64.00,263.00,2075,20230613,-68.10,495,20240201,33.74,915,-27.65,20240321,495,33.74,20240201,1856,-64.33,20230622,495,33.74,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,130414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,660,-10,5,-1.49,80701515,121888,32.64,670,683,655,871,469,670,662.08,0.84,0,-17878,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,307,-10.31,2.51,12,0.26,-64.00,263.00,2075,20230613,-68.19,495,20240201,33.33,915,-27.87,20240321,495,33.33,20240201,1856,-64.44,20230622,495,33.33,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,120413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,657,-13,5,-1.94,69962551,105586,28.28,670,683,655,871,469,670,662.60,0.84,0,-14567,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,305,-10.27,2.50,12,0.23,-64.00,263.00,2075,20230613,-68.34,495,20240201,32.73,915,-28.20,20240321,495,32.73,20240201,1856,-64.60,20230622,495,32.73,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,110411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,661,-9,5,-1.34,59832210,90188,24.15,670,683,657,871,469,670,663.40,0.84,0,-14784,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,307,-10.33,2.51,12,0.19,-64.00,263.00,2075,20230613,-68.14,495,20240201,33.54,915,-27.76,20240321,495,33.54,20240201,1856,-64.39,20230622,495,33.54,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,100413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,668,-2,5,-0.30,31914964,47831,12.81,670,683,658,871,469,670,667.23,0.84,0,-11117,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,310,-10.44,2.54,12,0.10,-64.00,263.00,2075,20230613,-67.81,495,20240201,34.95,915,-26.99,20240321,495,34.95,20240201,1856,-64.01,20230622,495,34.95,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240618,090415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,683,13,2,1.94,5211691,7745,2.07,670,683,670,871,469,670,673.00,0.84,0,-929,717,693,675,651,633,705,663,232,201,500,400,1,1,46450564,317,-10.67,2.60,12,0.02,-64.00,263.00,2075,20230613,-67.08,495,20240201,37.98,915,-25.36,20240321,495,37.98,20240201,1856,-63.20,20230622,495,37.98,20240201,0.23,N,035290,500,232 억,,390904,N,N,0,N,00,N
20240617,160409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,670,19,2,2.92,248848037,367922,44.07,657,699,657,846,456,651,676.38,0.83,0,5639,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,311,-10.47,2.55,12,0.79,-64.00,263.00,2140,20230609,-68.69,495,20240201,35.35,915,-26.78,20240321,495,35.35,20240201,1856,-63.90,20230622,495,35.35,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,150414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,664,13,2,2.00,236479938,349318,41.84,657,699,657,846,456,651,676.98,0.83,0,6438,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,308,-10.38,2.52,12,0.75,-64.00,263.00,2140,20230609,-68.97,495,20240201,34.14,915,-27.43,20240321,495,34.14,20240201,1856,-64.22,20230622,495,34.14,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,140407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,664,13,2,2.00,220870738,325746,39.01,657,699,657,846,456,651,678.05,0.83,0,1463,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,308,-10.38,2.52,12,0.70,-64.00,263.00,2140,20230609,-68.97,495,20240201,34.14,915,-27.43,20240321,495,34.14,20240201,1856,-64.22,20230622,495,34.14,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,130408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,677,26,2,3.99,202678468,298577,35.76,657,699,657,846,456,651,678.81,0.83,0,4470,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,314,-10.58,2.57,12,0.64,-64.00,263.00,2140,20230609,-68.36,495,20240201,36.77,915,-26.01,20240321,495,36.77,20240201,1856,-63.52,20230622,495,36.77,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,120408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,674,23,2,3.53,193296422,284639,34.09,657,699,657,846,456,651,679.09,0.83,0,3904,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,313,-10.53,2.56,12,0.61,-64.00,263.00,2140,20230609,-68.50,495,20240201,36.16,915,-26.34,20240321,495,36.16,20240201,1856,-63.69,20230622,495,36.16,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,110406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,681,30,2,4.61,147533051,217613,26.06,657,694,657,846,456,651,677.96,0.83,0,-2155,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,316,-10.64,2.59,12,0.47,-64.00,263.00,2140,20230609,-68.18,495,20240201,37.58,915,-25.57,20240321,495,37.58,20240201,1856,-63.31,20230622,495,37.58,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,100409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,674,23,2,3.53,102163251,151471,18.14,657,694,657,846,456,651,674.47,0.83,0,-11675,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,313,-10.53,2.56,12,0.33,-64.00,263.00,2140,20230609,-68.50,495,20240201,36.16,915,-26.34,20240321,495,36.16,20240201,1856,-63.69,20230622,495,36.16,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240617,090409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,658,7,2,1.08,8749015,13120,1.57,657,676,657,846,456,651,666.85,0.83,0,-2328,717,684,650,617,583,700,633,232,195,500,390,1,1,46450564,306,-10.28,2.50,12,0.03,-64.00,263.00,2140,20230609,-69.25,495,20240201,32.93,915,-28.09,20240321,495,32.93,20240201,1856,-64.55,20230622,495,32.93,20240201,0.24,N,035290,500,232 억,,383349,N,N,0,N,00,N
20240614,160337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,32,2,5.17,548147499,834894,803.56,619,683,616,804,434,619,656.55,0.89,0,-30724,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,302,-10.17,2.48,12,1.80,-64.00,263.00,2150,20230608,-69.72,495,20240201,31.52,915,-28.85,20240321,495,31.52,20240201,1940,-66.44,20230614,495,31.52,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,150338,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,647,28,2,4.52,536499445,816976,786.31,619,683,616,804,434,619,656.69,0.89,0,-32424,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,301,-10.11,2.46,12,1.76,-64.00,263.00,2150,20230608,-69.91,495,20240201,30.71,915,-29.29,20240321,495,30.71,20240201,1940,-66.65,20230614,495,30.71,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,140337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,643,24,2,3.88,500615838,760765,732.21,619,683,616,804,434,619,658.04,0.89,0,-34815,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,299,-10.05,2.44,12,1.64,-64.00,263.00,2150,20230608,-70.09,495,20240201,29.90,915,-29.73,20240321,495,29.90,20240201,1940,-66.86,20230614,495,29.90,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,130337,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,655,36,2,5.82,483036896,733546,706.01,619,683,616,804,434,619,658.50,0.89,0,-35872,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,304,-10.23,2.49,12,1.58,-64.00,263.00,2150,20230608,-69.53,495,20240201,32.32,915,-28.42,20240321,495,32.32,20240201,1940,-66.24,20230614,495,32.32,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,120340,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,650,31,2,5.01,459235240,697278,671.10,619,683,616,804,434,619,658.61,0.89,0,-30323,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,302,-10.16,2.47,12,1.50,-64.00,263.00,2150,20230608,-69.77,495,20240201,31.31,915,-28.96,20240321,495,31.31,20240201,1940,-66.49,20230614,495,31.31,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,110402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,665,46,2,7.43,398985340,606327,583.57,619,683,616,804,434,619,658.04,0.89,0,-36740,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,309,-10.39,2.53,12,1.31,-64.00,263.00,2150,20230608,-69.07,495,20240201,34.34,915,-27.32,20240321,495,34.34,20240201,1940,-65.72,20230614,495,34.34,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,100402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,12,2,1.94,28727511,45754,44.04,619,633,616,804,434,619,627.87,0.89,0,-14976,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,293,-9.86,2.40,12,0.10,-64.00,263.00,2150,20230608,-70.65,495,20240201,27.47,915,-31.04,20240321,495,27.47,20240201,1940,-67.47,20230614,495,27.47,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240614,090404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,620,1,2,0.16,6364292,10275,9.89,619,621,616,804,434,619,619.40,0.89,0,-9678,647,632,623,608,599,628,604,232,185,500,370,1,1,46450564,288,-9.69,2.36,12,0.02,-64.00,263.00,2150,20230608,-71.16,495,20240201,25.25,915,-32.24,20240321,495,25.25,20240201,1940,-68.04,20230614,495,25.25,20240201,0.24,N,035290,500,232 억,,413626,N,N,0,N,00,N
20240613,160358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,619,-2,5,-0.32,64744318,103890,54.36,635,638,614,807,435,621,623.20,0.94,0,-22218,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,288,-9.67,2.35,12,0.22,-64.00,263.00,2295,20230607,-73.03,495,20240201,25.05,915,-32.35,20240321,495,25.05,20240201,2075,-70.17,20230613,495,25.05,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,150406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,621,0,3,0.00,55127619,88365,46.24,635,638,614,807,435,621,623.86,0.94,0,-20791,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,288,-9.70,2.36,12,0.19,-64.00,263.00,2295,20230607,-72.94,495,20240201,25.45,915,-32.13,20240321,495,25.45,20240201,2075,-70.07,20230613,495,25.45,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,140400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,617,-4,5,-0.64,52278512,83763,43.83,635,638,614,807,435,621,624.12,0.94,0,-17207,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,287,-9.64,2.35,12,0.18,-64.00,263.00,2295,20230607,-73.12,495,20240201,24.65,915,-32.57,20240321,495,24.65,20240201,2075,-70.27,20230613,495,24.65,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,130402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,622,1,2,0.16,37945650,60619,31.72,635,638,620,807,435,621,625.97,0.94,0,-9543,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,289,-9.72,2.37,12,0.13,-64.00,263.00,2295,20230607,-72.90,495,20240201,25.66,915,-32.02,20240321,495,25.66,20240201,2075,-70.02,20230613,495,25.66,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,120403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,620,-1,5,-0.16,37157533,59350,31.06,635,638,620,807,435,621,626.07,0.94,0,-8876,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,288,-9.69,2.36,12,0.13,-64.00,263.00,2295,20230607,-72.98,495,20240201,25.25,915,-32.24,20240321,495,25.25,20240201,2075,-70.12,20230613,495,25.25,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,110358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,623,2,2,0.32,31960664,50989,26.68,635,638,621,807,435,621,626.81,0.94,0,-8517,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,289,-9.73,2.37,12,0.11,-64.00,263.00,2295,20230607,-72.85,495,20240201,25.86,915,-31.91,20240321,495,25.86,20240201,2075,-69.98,20230613,495,25.86,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,100359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,629,8,2,1.29,22564449,35920,18.80,635,638,622,807,435,621,628.19,0.94,0,-3770,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,292,-9.83,2.39,12,0.08,-64.00,263.00,2295,20230607,-72.59,495,20240201,27.07,915,-31.26,20240321,495,27.07,20240201,2075,-69.69,20230613,495,27.07,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240613,090403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,628,7,2,1.13,7976782,12579,6.58,635,638,628,807,435,621,634.13,0.94,0,-3035,646,633,625,612,604,629,608,232,186,500,370,1,1,46450564,292,-9.81,2.39,12,0.03,-64.00,263.00,2295,20230607,-72.64,495,20240201,26.87,915,-31.37,20240321,495,26.87,20240201,2075,-69.73,20230613,495,26.87,20240201,0.24,N,035290,500,232 억,,437940,N,N,0,N,00,N
20240612,160357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,621,-17,5,-2.66,114201452,183391,306.36,638,638,617,829,447,638,622.72,0.98,0,-22889,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,288,-9.70,2.36,12,0.39,-64.00,263.00,3000,20230605,-79.30,495,20240201,25.45,915,-32.13,20240321,495,25.45,20240201,2075,-70.07,20230613,495,25.45,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,150403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,623,-15,5,-2.35,111040611,178303,297.86,638,638,617,829,447,638,622.76,0.98,0,-21548,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,289,-9.73,2.37,12,0.38,-64.00,263.00,3000,20230605,-79.23,495,20240201,25.86,915,-31.91,20240321,495,25.86,20240201,2075,-69.98,20230613,495,25.86,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,140358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,625,-13,5,-2.04,92152046,147829,246.95,638,638,618,829,447,638,623.36,0.98,0,-16836,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,290,-9.77,2.38,12,0.32,-64.00,263.00,3000,20230605,-79.17,495,20240201,26.26,915,-31.69,20240321,495,26.26,20240201,2075,-69.88,20230613,495,26.26,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,130358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,625,-13,5,-2.04,85414174,137026,228.91,638,638,618,829,447,638,623.34,0.98,0,-14051,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,290,-9.77,2.38,12,0.29,-64.00,263.00,3000,20230605,-79.17,495,20240201,26.26,915,-31.69,20240321,495,26.26,20240201,2075,-69.88,20230613,495,26.26,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,120357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,626,-12,5,-1.88,77383948,124082,207.28,638,638,618,829,447,638,623.65,0.98,0,-14004,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,291,-9.78,2.38,12,0.27,-64.00,263.00,3000,20230605,-79.13,495,20240201,26.46,915,-31.58,20240321,495,26.46,20240201,2075,-69.83,20230613,495,26.46,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,110357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,626,-12,5,-1.88,71001576,113814,190.13,638,638,618,829,447,638,623.83,0.98,0,-10109,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,291,-9.78,2.38,12,0.25,-64.00,263.00,3000,20230605,-79.13,495,20240201,26.46,915,-31.58,20240321,495,26.46,20240201,2075,-69.83,20230613,495,26.46,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,100357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,626,-12,5,-1.88,53831625,86219,144.03,638,638,618,829,447,638,624.35,0.98,0,-10903,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,291,-9.78,2.38,12,0.19,-64.00,263.00,3000,20230605,-79.13,495,20240201,26.46,915,-31.58,20240321,495,26.46,20240201,2075,-69.83,20230613,495,26.46,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240612,090358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,631,-7,5,-1.10,3305814,5229,8.74,638,638,630,829,447,638,632.15,0.98,0,-52,654,646,635,627,616,647,628,232,191,500,380,1,1,46450564,293,-9.86,2.40,12,0.01,-64.00,263.00,3000,20230605,-78.97,495,20240201,27.47,915,-31.04,20240321,495,27.47,20240201,2075,-69.59,20230613,495,27.47,20240201,0.24,N,035290,500,232 억,,454115,N,N,0,N,00,N
20240610,160354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,640,-3,5,-0.47,178406647,275795,100.66,624,664,624,835,451,643,646.91,0.98,0,3596,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,297,-10.00,2.43,12,0.59,-64.00,263.00,4440,20230601,-85.59,495,20240201,29.29,915,-30.05,20240321,495,29.29,20240201,2075,-69.16,20230613,495,29.29,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,150357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,644,1,2,0.16,159176721,245869,89.73,624,664,624,835,451,643,647.40,0.98,0,4996,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,299,-10.06,2.45,12,0.53,-64.00,263.00,4440,20230601,-85.50,495,20240201,30.10,915,-29.62,20240321,495,30.10,20240201,2075,-68.96,20230613,495,30.10,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,140355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,647,4,2,0.62,146295528,225898,82.45,624,664,624,835,451,643,647.62,0.98,0,8793,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,301,-10.11,2.46,12,0.49,-64.00,263.00,4440,20230601,-85.43,495,20240201,30.71,915,-29.29,20240321,495,30.71,20240201,2075,-68.82,20230613,495,30.71,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,130355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,648,5,2,0.78,118574020,183052,66.81,624,664,624,835,451,643,647.76,0.98,0,9424,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,301,-10.12,2.46,12,0.39,-64.00,263.00,4440,20230601,-85.41,495,20240201,30.91,915,-29.18,20240321,495,30.91,20240201,2075,-68.77,20230613,495,30.91,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,120355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,648,5,2,0.78,97639324,150722,55.01,624,664,624,835,451,643,647.81,0.98,0,10382,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,301,-10.12,2.46,12,0.32,-64.00,263.00,4440,20230601,-85.41,495,20240201,30.91,915,-29.18,20240321,495,30.91,20240201,2075,-68.77,20230613,495,30.91,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,110357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,8,2,1.24,73045763,113077,41.27,624,661,624,835,451,643,645.98,0.98,0,6792,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,302,-10.17,2.48,12,0.24,-64.00,263.00,4440,20230601,-85.34,495,20240201,31.52,915,-28.85,20240321,495,31.52,20240201,2075,-68.63,20230613,495,31.52,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,100355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,652,9,2,1.40,50073176,77868,28.42,624,661,624,835,451,643,643.05,0.98,0,-5517,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,303,-10.19,2.48,12,0.17,-64.00,263.00,4440,20230601,-85.32,495,20240201,31.72,915,-28.74,20240321,495,31.72,20240201,2075,-68.58,20230613,495,31.72,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240610,090400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,-7,5,-1.09,16834975,26851,9.80,624,636,624,835,451,643,626.98,0.98,0,542,673,657,645,629,617,652,624,232,192,500,380,1,1,46450564,295,-9.94,2.42,12,0.06,-64.00,263.00,4440,20230601,-85.68,495,20240201,28.48,915,-30.49,20240321,495,28.48,20240201,2075,-69.35,20230613,495,28.48,20240201,0.24,N,035290,500,232 억,,455064,N,N,0,N,00,N
20240607,160406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,643,-9,5,-1.38,175602953,273917,104.62,660,661,633,847,457,652,641.08,1.06,0,-47914,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,299,-10.05,2.44,12,0.59,-64.00,263.00,9040,20230531,-92.89,495,20240201,29.90,915,-29.73,20240321,495,29.90,20240201,2295,-71.98,20230607,495,29.90,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,150409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,640,-12,5,-1.84,150370401,234272,89.48,660,661,633,847,457,652,641.86,1.06,0,-42042,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,297,-10.00,2.43,12,0.50,-64.00,263.00,9040,20230531,-92.92,495,20240201,29.29,915,-30.05,20240321,495,29.29,20240201,2295,-72.11,20230607,495,29.29,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,140407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,636,-16,5,-2.45,130315002,202788,77.45,660,661,633,847,457,652,642.62,1.06,0,-34308,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,295,-9.94,2.42,12,0.44,-64.00,263.00,9040,20230531,-92.96,495,20240201,28.48,915,-30.49,20240321,495,28.48,20240201,2295,-72.29,20230607,495,28.48,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,130408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,638,-14,5,-2.15,108895046,169059,64.57,660,661,635,847,457,652,644.12,1.06,0,-27374,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,296,-9.97,2.43,12,0.36,-64.00,263.00,9040,20230531,-92.94,495,20240201,28.89,915,-30.27,20240321,495,28.89,20240201,2295,-72.20,20230607,495,28.89,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,120407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,638,-14,5,-2.15,99235433,153871,58.77,660,661,635,847,457,652,644.93,1.06,0,-30374,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,296,-9.97,2.43,12,0.33,-64.00,263.00,9040,20230531,-92.94,495,20240201,28.89,915,-30.27,20240321,495,28.89,20240201,2295,-72.20,20230607,495,28.89,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,110407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,644,-8,5,-1.23,57095793,88040,33.63,660,661,639,847,457,652,648.52,1.06,0,-19944,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,299,-10.06,2.45,12,0.19,-64.00,263.00,9040,20230531,-92.88,495,20240201,30.10,915,-29.62,20240321,495,30.10,20240201,2295,-71.94,20230607,495,30.10,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,100405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,651,-1,5,-0.15,37960778,58457,22.33,660,661,639,847,457,652,649.38,1.06,0,-7046,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,302,-10.17,2.48,12,0.13,-64.00,263.00,9040,20230531,-92.80,495,20240201,31.52,915,-28.85,20240321,495,31.52,20240201,2295,-71.63,20230607,495,31.52,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240607,090403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,644,-8,5,-1.23,11811457,17980,6.87,660,661,644,847,457,652,656.92,1.06,0,-1501,714,682,656,624,598,670,612,232,195,500,390,1,1,46450564,299,-10.06,2.45,12,0.04,-64.00,263.00,9040,20230531,-92.88,495,20240201,30.10,915,-29.62,20240321,495,30.10,20240201,2295,-71.94,20230607,495,30.10,20240201,0.24,N,035290,500,232 억,,492552,N,N,0,N,00,N
20240605,160403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,652,-11,5,-1.66,172308434,261736,95.76,669,688,630,861,465,663,658.33,1.11,0,-19414,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,303,-10.19,2.48,12,0.56,-64.00,263.00,9600,20230530,-93.21,495,20240201,31.72,915,-28.74,20240321,495,31.72,20240201,3000,-78.27,20230605,495,31.72,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,150403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,647,-16,5,-2.41,159346667,241756,88.45,669,688,630,861,465,663,659.12,1.11,0,-12116,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,301,-10.11,2.46,12,0.52,-64.00,263.00,9600,20230530,-93.26,495,20240201,30.71,915,-29.29,20240321,495,30.71,20240201,3000,-78.43,20230605,495,30.71,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,140402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,656,-7,5,-1.06,122578825,184982,67.68,669,688,630,861,465,663,662.65,1.11,0,-20139,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,305,-10.25,2.49,12,0.40,-64.00,263.00,9600,20230530,-93.17,495,20240201,32.53,915,-28.31,20240321,495,32.53,20240201,3000,-78.13,20230605,495,32.53,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,130405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,668,5,2,0.75,72743331,108864,39.83,669,688,659,861,465,663,668.20,1.11,0,-19427,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,310,-10.44,2.54,12,0.23,-64.00,263.00,9600,20230530,-93.04,495,20240201,34.95,915,-26.99,20240321,495,34.95,20240201,3000,-77.73,20230605,495,34.95,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,120402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,677,14,2,2.11,65930855,98709,36.11,669,688,659,861,465,663,667.93,1.11,0,-20628,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,314,-10.58,2.57,12,0.21,-64.00,263.00,9600,20230530,-92.95,495,20240201,36.77,915,-26.01,20240321,495,36.77,20240201,3000,-77.43,20230605,495,36.77,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,110404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,671,8,2,1.21,64315584,96316,35.24,669,688,659,861,465,663,667.76,1.11,0,-20522,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,312,-10.48,2.55,12,0.21,-64.00,263.00,9600,20230530,-93.01,495,20240201,35.56,915,-26.67,20240321,495,35.56,20240201,3000,-77.63,20230605,495,35.56,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,100405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,668,5,2,0.75,43799277,65596,24.00,669,688,659,861,465,663,667.71,1.11,0,-17518,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,310,-10.44,2.54,12,0.14,-64.00,263.00,9600,20230530,-93.04,495,20240201,34.95,915,-26.99,20240321,495,34.95,20240201,3000,-77.73,20230605,495,34.95,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240605,090403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,673,10,2,1.51,2508072,3735,1.37,669,688,669,861,465,663,671.51,1.11,0,1624,716,689,672,645,628,681,637,232,198,500,390,1,1,46450564,313,-10.52,2.56,12,0.01,-64.00,263.00,9600,20230530,-92.99,495,20240201,35.96,915,-26.45,20240321,495,35.96,20240201,3000,-77.57,20230605,495,35.96,20240201,0.24,N,035290,500,232 억,,514864,N,N,0,N,00,N
20240604,160400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,663,-26,5,-3.77,182891166,273322,70.66,689,699,655,895,483,689,669.14,1.09,0,5365,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,308,-10.36,2.52,12,0.59,-64.00,263.00,9790,20230526,-93.23,495,20240201,33.94,915,-27.54,20240321,495,33.94,20240201,3000,-77.90,20230605,495,33.94,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,150401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,662,-27,5,-3.92,177408367,265054,68.52,689,699,655,895,483,689,669.33,1.09,0,5923,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,308,-10.34,2.52,12,0.57,-64.00,263.00,9790,20230526,-93.24,495,20240201,33.74,915,-27.65,20240321,495,33.74,20240201,3000,-77.93,20230605,495,33.74,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,140402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,673,-16,5,-2.32,138705364,206779,53.46,689,699,655,895,483,689,670.79,1.09,0,15094,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,313,-10.52,2.56,12,0.45,-64.00,263.00,9790,20230526,-93.13,495,20240201,35.96,915,-26.45,20240321,495,35.96,20240201,3000,-77.57,20230605,495,35.96,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,130401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,673,-16,5,-2.32,132219546,197088,50.95,689,699,655,895,483,689,670.87,1.09,0,19431,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,313,-10.52,2.56,12,0.42,-64.00,263.00,9790,20230526,-93.13,495,20240201,35.96,915,-26.45,20240321,495,35.96,20240201,3000,-77.57,20230605,495,35.96,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,120400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,670,-19,5,-2.76,127657108,190271,49.19,689,699,655,895,483,689,670.92,1.09,0,22402,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,311,-10.47,2.55,12,0.41,-64.00,263.00,9790,20230526,-93.16,495,20240201,35.35,915,-26.78,20240321,495,35.35,20240201,3000,-77.67,20230605,495,35.35,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,110358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,662,-27,5,-3.92,119075617,177376,45.85,689,699,655,895,483,689,671.32,1.09,0,19814,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,308,-10.34,2.52,12,0.38,-64.00,263.00,9790,20230526,-93.24,495,20240201,33.74,915,-27.65,20240321,495,33.74,20240201,3000,-77.93,20230605,495,33.74,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,100358,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,673,-16,5,-2.32,100862363,149912,38.75,689,699,655,895,483,689,672.81,1.09,0,19766,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,313,-10.52,2.56,12,0.32,-64.00,263.00,9790,20230526,-93.13,495,20240201,35.96,915,-26.45,20240321,495,35.96,20240201,3000,-77.57,20230605,495,35.96,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240604,090401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,690,1,2,0.15,21442863,31120,8.04,689,699,689,895,483,689,689.04,1.09,0,-3085,727,707,684,664,641,718,675,232,206,500,410,1,1,46450564,321,-10.78,2.62,12,0.07,-64.00,263.00,9790,20230526,-92.95,495,20240201,39.39,915,-24.59,20240321,495,39.39,20240201,3000,-77.00,20230605,495,39.39,20240201,0.24,N,035290,500,232 억,,505131,N,N,0,N,00,N
20240603,160356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,689,-11,5,-1.57,265263182,385674,25.39,687,704,661,910,490,700,687.72,1.13,0,-32723,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,320,-10.77,2.62,12,0.83,-64.00,263.00,10080,20230525,-93.16,495,20240201,39.19,915,-24.70,20240321,495,39.19,20240201,3000,-77.03,20230605,495,39.19,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,150357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,688,-12,5,-1.71,256503557,372953,24.55,687,704,661,910,490,700,687.69,1.13,0,-31782,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,320,-10.75,2.62,12,0.80,-64.00,263.00,10080,20230525,-93.17,495,20240201,38.99,915,-24.81,20240321,495,38.99,20240201,3000,-77.07,20230605,495,38.99,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,140356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,688,-12,5,-1.71,231262260,336301,22.14,687,704,661,910,490,700,687.59,1.13,0,-20298,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,320,-10.75,2.62,12,0.72,-64.00,263.00,10080,20230525,-93.17,495,20240201,38.99,915,-24.81,20240321,495,38.99,20240201,3000,-77.07,20230605,495,38.99,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,130356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,691,-9,5,-1.29,215754665,313763,20.66,687,704,661,910,490,700,687.55,1.13,0,-19177,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,321,-10.80,2.63,12,0.68,-64.00,263.00,10080,20230525,-93.14,495,20240201,39.60,915,-24.48,20240321,495,39.60,20240201,3000,-76.97,20230605,495,39.60,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,120356,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,688,-12,5,-1.71,204177071,297041,19.56,687,704,661,910,490,700,687.28,1.13,0,-19039,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,320,-10.75,2.62,12,0.64,-64.00,263.00,10080,20230525,-93.17,495,20240201,38.99,915,-24.81,20240321,495,38.99,20240201,3000,-77.07,20230605,495,38.99,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,110354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,681,-19,5,-2.71,179387842,260596,17.16,687,704,661,910,490,700,688.28,1.13,0,-19701,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,316,-10.64,2.59,12,0.56,-64.00,263.00,10080,20230525,-93.24,495,20240201,37.58,915,-25.57,20240321,495,37.58,20240201,3000,-77.30,20230605,495,37.58,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,100353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,693,-7,5,-1.00,141640293,205470,13.53,687,704,661,910,490,700,689.24,1.13,0,-21696,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,322,-10.83,2.63,12,0.44,-64.00,263.00,10080,20230525,-93.12,495,20240201,40.00,915,-24.26,20240321,495,40.00,20240201,3000,-76.90,20230605,495,40.00,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N
20240603,090353,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,676,-24,5,-3.43,41455537,60800,4.00,687,698,661,910,490,700,681.17,1.13,0,2798,766,732,678,644,590,750,662,232,210,500,420,1,1,46450564,314,-10.56,2.57,12,0.13,-64.00,263.00,10080,20230525,-93.29,495,20240201,36.57,915,-26.12,20240321,495,36.57,20240201,3000,-77.47,20230605,495,36.57,20240201,0.24,N,035290,500,232 억,,526720,N,N,0,N,00,N