KissMeData/063440/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1595	-20	5	-1.24	159449899	99415	276.15	1602	1629	1590	2095	1131	1615	1603.88	0.00	30028	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	734	15.49	1.29	12	0.22	103.00	1239.00	2255	20230831	-29.27	1577	20240418	1.14	2175	-26.67	20240110	1577	1.14	20240418	2255	-29.27	20230831	1577	1.14	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
3	20240628	150623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1602	-13	5	-0.80	153916095	95946	266.51	1602	1629	1590	2095	1131	1615	1604.20	0.00	30755	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	737	15.55	1.29	12	0.21	103.00	1239.00	2255	20230831	-28.96	1577	20240418	1.59	2175	-26.34	20240110	1577	1.59	20240418	2255	-28.96	20230831	1577	1.59	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
4	20240628	140622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	-9	5	-0.56	135299104	84301	234.16	1602	1629	1590	2095	1131	1615	1604.95	0.00	32311	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	739	15.59	1.30	12	0.18	103.00	1239.00	2255	20230831	-28.78	1577	20240418	1.84	2175	-26.16	20240110	1577	1.84	20240418	2255	-28.78	20230831	1577	1.84	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
5	20240628	130622	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1622	7	2	0.43	35595328	22021	61.17	1602	1629	1590	2095	1131	1615	1616.43	0.00	-147	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	747	15.75	1.31	12	0.05	103.00	1239.00	2255	20230831	-28.07	1577	20240418	2.85	2175	-25.43	20240110	1577	2.85	20240418	2255	-28.07	20230831	1577	2.85	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
6	20240628	120621	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	9	2	0.56	32329512	20007	55.57	1602	1629	1590	2095	1131	1615	1615.91	0.00	-57	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	748	15.77	1.31	12	0.04	103.00	1239.00	2255	20230831	-27.98	1577	20240418	2.98	2175	-25.33	20240110	1577	2.98	20240418	2255	-27.98	20230831	1577	2.98	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
7	20240628	110611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1622	7	2	0.43	20677479	12814	35.59	1602	1629	1590	2095	1131	1615	1613.66	0.00	-143	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	747	15.75	1.31	12	0.03	103.00	1239.00	2255	20230831	-28.07	1577	20240418	2.85	2175	-25.43	20240110	1577	2.85	20240418	2255	-28.07	20230831	1577	2.85	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
8	20240628	100608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	10	2	0.62	13436853	8337	23.16	1602	1629	1590	2095	1131	1615	1611.71	0.00	-133	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	748	15.78	1.31	12	0.02	103.00	1239.00	2255	20230831	-27.94	1577	20240418	3.04	2175	-25.29	20240110	1577	3.04	20240418	2255	-27.94	20230831	1577	3.04	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
9	20240628	090609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	0	3	0.00	921163	575	1.60	1602	1615	1602	2095	1131	1615	1602.02	0.00	0	1658	1636	1619	1597	1580	1647	1608	234	480	500	1190	1	1	46029154	743	15.68	1.30	12	0.00	103.00	1239.00	2255	20230831	-28.38	1577	20240418	2.41	2175	-25.75	20240110	1577	2.41	20240418	2255	-28.38	20230831	1577	2.41	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
10	20240627	160604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-6	5	-0.37	57655242	35880	121.75	1604	1641	1602	2105	1135	1621	1606.88	0.00	-3117	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	743	15.68	1.30	12	0.08	103.00	1239.00	2255	20230831	-28.38	1577	20240418	2.41	2175	-25.75	20240110	1577	2.41	20240418	2255	-28.38	20230831	1577	2.41	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
11	20240627	150611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1612	-9	5	-0.56	55060638	34273	116.30	1604	1641	1602	2105	1135	1621	1606.53	0.00	-3010	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	742	15.65	1.30	12	0.07	103.00	1239.00	2255	20230831	-28.51	1577	20240418	2.22	2175	-25.89	20240110	1577	2.22	20240418	2255	-28.51	20230831	1577	2.22	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
12	20240627	140608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1604	-17	5	-1.05	44763180	27852	94.51	1604	1641	1603	2105	1135	1621	1607.18	0.00	-968	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	738	15.57	1.29	12	0.06	103.00	1239.00	2255	20230831	-28.87	1577	20240418	1.71	2175	-26.25	20240110	1577	1.71	20240418	2255	-28.87	20230831	1577	1.71	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
13	20240627	130607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	-15	5	-0.93	36069972	22433	76.12	1604	1641	1604	2105	1135	1621	1607.90	0.00	2745	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	739	15.59	1.30	12	0.05	103.00	1239.00	2255	20230831	-28.78	1577	20240418	1.84	2175	-26.16	20240110	1577	1.84	20240418	2255	-28.78	20230831	1577	1.84	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
14	20240627	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	-15	5	-0.93	33659725	20931	71.02	1604	1641	1604	2105	1135	1621	1608.13	0.00	2714	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	739	15.59	1.30	12	0.05	103.00	1239.00	2255	20230831	-28.78	1577	20240418	1.84	2175	-26.16	20240110	1577	1.84	20240418	2255	-28.78	20230831	1577	1.84	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
15	20240627	110609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-6	5	-0.37	21797418	13545	45.96	1604	1641	1604	2105	1135	1621	1609.26	0.00	2169	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	743	15.68	1.30	12	0.03	103.00	1239.00	2255	20230831	-28.38	1577	20240418	2.41	2175	-25.75	20240110	1577	2.41	20240418	2255	-28.38	20230831	1577	2.41	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
16	20240627	100609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1607	-14	5	-0.86	14765234	9177	31.14	1604	1641	1604	2105	1135	1621	1608.94	0.00	1166	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	740	15.60	1.30	12	0.02	103.00	1239.00	2255	20230831	-28.74	1577	20240418	1.90	2175	-26.11	20240110	1577	1.90	20240418	2255	-28.74	20230831	1577	1.90	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
17	20240627	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	-13	5	-0.80	8741669	5440	18.46	1604	1641	1604	2105	1135	1621	1606.92	0.00	2510	1653	1636	1623	1606	1593	1630	1600	234	484	500	1190	1	1	46029154	740	15.61	1.30	12	0.01	103.00	1239.00	2255	20230831	-28.69	1577	20240418	1.97	2175	-26.07	20240110	1577	1.97	20240418	2255	-28.69	20230831	1577	1.97	20240418	4.62	N	063440	500	233 억	0	N	N	N	N
18	20240626	160607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	-24	5	-1.46	47092895	29102	60.93	1640	1640	1610	2135	1152	1645	1618.20	0.00	-2259	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	746	15.74	1.31	12	0.06	103.00	1239.00	2255	20230831	-28.12	1577	20240418	2.79	2175	-25.47	20240110	1577	2.79	20240418	2255	-28.12	20230831	1577	2.79	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
19	20240626	150608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-30	5	-1.82	30456983	18800	39.36	1640	1640	1610	2135	1152	1645	1620.05	0.00	-2187	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	743	15.68	1.30	12	0.04	103.00	1239.00	2255	20230831	-28.38	1577	20240418	2.41	2175	-25.75	20240110	1577	2.41	20240418	2255	-28.38	20230831	1577	2.41	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
20	20240626	140607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1624	-21	5	-1.28	22670466	13983	29.28	1640	1640	1610	2135	1152	1645	1621.29	0.00	-2039	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	748	15.77	1.31	12	0.03	103.00	1239.00	2255	20230831	-27.98	1577	20240418	2.98	2175	-25.33	20240110	1577	2.98	20240418	2255	-27.98	20230831	1577	2.98	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
21	20240626	130608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1615	-30	5	-1.82	21630219	13341	27.93	1640	1640	1610	2135	1152	1645	1621.33	0.00	-2025	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	743	15.68	1.30	12	0.03	103.00	1239.00	2255	20230831	-28.38	1577	20240418	2.41	2175	-25.75	20240110	1577	2.41	20240418	2255	-28.38	20230831	1577	2.41	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
22	20240626	120607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	-18	5	-1.09	20146460	12423	26.01	1640	1640	1610	2135	1152	1645	1621.71	0.00	-1834	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	749	15.80	1.31	12	0.03	103.00	1239.00	2255	20230831	-27.85	1577	20240418	3.17	2175	-25.20	20240110	1577	3.17	20240418	2255	-27.85	20230831	1577	3.17	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
23	20240626	110608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	-18	5	-1.09	12793733	7892	16.52	1640	1640	1610	2135	1152	1645	1621.10	0.00	441	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	749	15.80	1.31	12	0.02	103.00	1239.00	2255	20230831	-27.85	1577	20240418	3.17	2175	-25.20	20240110	1577	3.17	20240418	2255	-27.85	20230831	1577	3.17	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
24	20240626	100607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1622	-23	5	-1.40	5150075	3164	6.62	1640	1640	1610	2135	1152	1645	1627.71	0.00	-767	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	747	15.75	1.31	12	0.01	103.00	1239.00	2255	20230831	-28.07	1577	20240418	2.85	2175	-25.43	20240110	1577	2.85	20240418	2255	-28.07	20230831	1577	2.85	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
25	20240626	090607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-12	5	-0.73	1803579	1108	2.32	1640	1640	1610	2135	1152	1645	1627.78	0.00	-154	1687	1665	1623	1601	1559	1677	1613	234	490	500	1210	1	1	46029154	752	15.85	1.32	12	0.00	103.00	1239.00	2255	20230831	-27.58	1577	20240418	3.55	2175	-24.92	20240110	1577	3.55	20240418	2255	-27.58	20230831	1577	3.55	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
26	20240625	160606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	51	2	3.20	74279601	46231	51.10	1584	1645	1581	2070	1116	1594	1606.41	0.00	-2727	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	757	15.97	1.33	12	0.10	103.00	1239.00	2255	20230831	-27.05	1577	20240418	4.31	2175	-24.37	20240110	1577	4.31	20240418	2255	-27.05	20230831	1577	4.31	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
27	20240625	150603	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1593	-1	5	-0.06	46561562	29326	32.41	1584	1604	1581	2070	1116	1594	1587.72	0.00	-1582	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	733	15.47	1.29	12	0.06	103.00	1239.00	2255	20230831	-29.36	1577	20240418	1.01	2175	-26.76	20240110	1577	1.01	20240418	2255	-29.36	20230831	1577	1.01	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
28	20240625	140606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	0	3	0.00	41060291	25868	28.59	1584	1604	1581	2070	1116	1594	1587.30	0.00	-2395	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	734	15.48	1.29	12	0.06	103.00	1239.00	2255	20230831	-29.31	1577	20240418	1.08	2175	-26.71	20240110	1577	1.08	20240418	2255	-29.31	20230831	1577	1.08	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
29	20240625	130607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	0	3	0.00	39910616	25146	27.79	1584	1604	1581	2070	1116	1594	1587.16	0.00	-2395	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	734	15.48	1.29	12	0.05	103.00	1239.00	2255	20230831	-29.31	1577	20240418	1.08	2175	-26.71	20240110	1577	1.08	20240418	2255	-29.31	20230831	1577	1.08	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
30	20240625	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1592	-2	5	-0.13	36893488	23251	25.70	1584	1604	1581	2070	1116	1594	1586.75	0.00	-2395	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	733	15.46	1.28	12	0.05	103.00	1239.00	2255	20230831	-29.40	1577	20240418	0.95	2175	-26.80	20240110	1577	0.95	20240418	2255	-29.40	20230831	1577	0.95	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
31	20240625	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1584	-10	5	-0.63	34259514	21596	23.87	1584	1604	1581	2070	1116	1594	1586.38	0.00	-2374	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	729	15.38	1.28	12	0.05	103.00	1239.00	2255	20230831	-29.76	1577	20240418	0.44	2175	-27.17	20240110	1577	0.44	20240418	2255	-29.76	20230831	1577	0.44	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
32	20240625	100606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1591	-3	5	-0.19	29304891	18479	20.42	1584	1604	1581	2070	1116	1594	1585.85	0.00	-2374	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	732	15.45	1.28	12	0.04	103.00	1239.00	2255	20230831	-29.45	1577	20240418	0.89	2175	-26.85	20240110	1577	0.89	20240418	2255	-29.45	20230831	1577	0.89	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
33	20240625	090607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1598	4	2	0.25	5541049	3496	3.86	1584	1604	1581	2070	1116	1594	1584.97	0.00	1142	1623	1608	1601	1586	1579	1605	1583	234	476	500	1170	1	1	46029154	736	15.51	1.29	12	0.01	103.00	1239.00	2255	20230831	-29.14	1577	20240418	1.33	2175	-26.53	20240110	1577	1.33	20240418	2255	-29.14	20230831	1577	1.33	20240418	4.69	N	063440	500	233 억	0	N	N	N	N
34	20240624	160604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1594	-24	5	-1.48	144870083	90414	221.99	1611	1616	1594	2100	1133	1618	1602.30	0.00	-6873	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	734	15.48	1.29	12	0.20	103.00	1239.00	2255	20230831	-29.31	1577	20240418	1.08	2175	-26.71	20240110	1577	1.08	20240418	2255	-29.31	20230831	1577	1.08	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
35	20240624	150605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1597	-21	5	-1.30	138488304	86413	212.17	1611	1616	1594	2100	1133	1618	1602.63	0.00	-6874	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	735	15.50	1.29	12	0.19	103.00	1239.00	2255	20230831	-29.18	1577	20240418	1.27	2175	-26.57	20240110	1577	1.27	20240418	2255	-29.18	20230831	1577	1.27	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
36	20240624	140606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1600	-18	5	-1.11	107495290	67002	164.51	1611	1616	1599	2100	1133	1618	1604.36	0.00	-9323	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	736	15.53	1.29	12	0.15	103.00	1239.00	2255	20230831	-29.05	1577	20240418	1.46	2175	-26.44	20240110	1577	1.46	20240418	2255	-29.05	20230831	1577	1.46	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
37	20240624	130604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-13	5	-0.80	77280020	48151	118.23	1611	1616	1602	2100	1133	1618	1604.95	0.00	-650	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	739	15.58	1.30	12	0.10	103.00	1239.00	2255	20230831	-28.82	1577	20240418	1.78	2175	-26.21	20240110	1577	1.78	20240418	2255	-28.82	20230831	1577	1.78	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
38	20240624	120605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1605	-13	5	-0.80	76190328	47472	116.56	1611	1616	1602	2100	1133	1618	1604.95	0.00	-601	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	739	15.58	1.30	12	0.10	103.00	1239.00	2255	20230831	-28.82	1577	20240418	1.78	2175	-26.21	20240110	1577	1.78	20240418	2255	-28.82	20230831	1577	1.78	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
39	20240624	110607	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1608	-10	5	-0.62	27672189	17203	42.24	1611	1616	1602	2100	1133	1618	1608.57	0.00	-497	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	740	15.61	1.30	12	0.04	103.00	1239.00	2255	20230831	-28.69	1577	20240418	1.97	2175	-26.07	20240110	1577	1.97	20240418	2255	-28.69	20230831	1577	1.97	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
40	20240624	100605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1609	-9	5	-0.56	23921159	14865	36.50	1611	1616	1602	2100	1133	1618	1609.23	0.00	-195	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	741	15.62	1.30	12	0.03	103.00	1239.00	2255	20230831	-28.65	1577	20240418	2.03	2175	-26.02	20240110	1577	2.03	20240418	2255	-28.65	20230831	1577	2.03	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
41	20240624	090605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	-2	5	-0.12	2638875	1635	4.01	1611	1616	1611	2100	1133	1618	1613.99	0.00	-220	1636	1627	1617	1608	1598	1622	1603	234	482	500	1190	1	1	46029154	744	15.69	1.30	12	0.00	103.00	1239.00	2255	20230831	-28.34	1577	20240418	2.47	2175	-25.70	20240110	1577	2.47	20240418	2255	-28.34	20230831	1577	2.47	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
42	20240621	160545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	-8	5	-0.49	65188117	40350	51.04	1626	1626	1607	2110	1139	1626	1615.57	0.00	-7172	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	745	15.71	1.31	12	0.09	103.00	1239.00	2255	20230831	-28.25	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
43	20240621	150545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	-8	5	-0.49	61733771	38217	48.34	1626	1626	1607	2110	1139	1626	1615.35	0.00	-6725	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	745	15.71	1.31	12	0.08	103.00	1239.00	2255	20230831	-28.25	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
44	20240621	140545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	-8	5	-0.49	48696225	30153	38.14	1626	1626	1607	2110	1139	1626	1614.97	0.00	-5561	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	745	15.71	1.31	12	0.07	103.00	1239.00	2255	20230831	-28.25	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
45	20240621	130547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1616	-10	5	-0.62	37528325	23247	29.41	1626	1626	1607	2110	1139	1626	1614.33	0.00	-5341	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	744	15.69	1.30	12	0.05	103.00	1239.00	2255	20230831	-28.34	1577	20240418	2.47	2175	-25.70	20240110	1577	2.47	20240418	2255	-28.34	20230831	1577	2.47	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
46	20240621	120549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1613	-13	5	-0.80	34767912	21538	27.25	1626	1626	1607	2110	1139	1626	1614.26	0.00	-5335	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	742	15.66	1.30	12	0.05	103.00	1239.00	2255	20230831	-28.47	1577	20240418	2.28	2175	-25.84	20240110	1577	2.28	20240418	2255	-28.47	20230831	1577	2.28	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
47	20240621	110547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	-8	5	-0.49	24798990	15365	19.44	1626	1626	1607	2110	1139	1626	1613.99	0.00	-4288	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	745	15.71	1.31	12	0.03	103.00	1239.00	2255	20230831	-28.25	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
48	20240621	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	-1	5	-0.06	20034094	12423	15.71	1626	1626	1607	2110	1139	1626	1612.66	0.00	-2044	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	748	15.78	1.31	12	0.03	103.00	1239.00	2255	20230831	-27.94	1577	20240418	3.04	2175	-25.29	20240110	1577	3.04	20240418	2255	-27.94	20230831	1577	3.04	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
49	20240621	090548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	-6	5	-0.37	1345159	830	1.05	1626	1626	1620	2110	1139	1626	1620.67	0.00	355	1660	1643	1622	1605	1584	1651	1613	234	484	500	1200	1	1	46029154	746	15.73	1.31	12	0.00	103.00	1239.00	2255	20230831	-28.16	1577	20240418	2.73	2175	-25.52	20240110	1577	2.73	20240418	2255	-28.16	20230831	1577	2.73	20240418	4.73	N	063440	500	233 억	0	N	N	N	N
50	20240620	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1626	6	2	0.37	127934967	78984	63.36	1601	1639	1601	2105	1134	1620	1619.76	0.00	27154	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	748	15.79	1.31	12	0.17	103.00	1239.00	2255	20230831	-27.89	1577	20240418	3.11	2175	-25.24	20240110	1577	3.11	20240418	2255	-27.89	20230831	1577	3.11	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
51	20240620	150545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1626	6	2	0.37	120824642	74608	59.85	1601	1639	1601	2105	1134	1620	1619.46	0.00	26894	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	748	15.79	1.31	12	0.16	103.00	1239.00	2255	20230831	-27.89	1577	20240418	3.11	2175	-25.24	20240110	1577	3.11	20240418	2255	-27.89	20230831	1577	3.11	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
52	20240620	140544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	7	2	0.43	112349586	69384	55.66	1601	1639	1601	2105	1134	1620	1619.24	0.00	26940	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	749	15.80	1.31	12	0.15	103.00	1239.00	2255	20230831	-27.85	1577	20240418	3.17	2175	-25.20	20240110	1577	3.17	20240418	2255	-27.85	20230831	1577	3.17	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
53	20240620	130545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1625	5	2	0.31	102619525	63395	50.85	1601	1639	1601	2105	1134	1620	1618.73	0.00	26940	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	748	15.78	1.31	12	0.14	103.00	1239.00	2255	20230831	-27.94	1577	20240418	3.04	2175	-25.29	20240110	1577	3.04	20240418	2255	-27.94	20230831	1577	3.04	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
54	20240620	120544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	1	2	0.06	91576821	56577	45.38	1601	1639	1601	2105	1134	1620	1618.62	0.00	26601	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	746	15.74	1.31	12	0.12	103.00	1239.00	2255	20230831	-28.12	1577	20240418	2.79	2175	-25.47	20240110	1577	2.79	20240418	2255	-28.12	20230831	1577	2.79	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
55	20240620	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1618	-2	5	-0.12	81937439	50618	40.60	1601	1639	1601	2105	1134	1620	1618.74	0.00	26238	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	745	15.71	1.31	12	0.11	103.00	1239.00	2255	20230831	-28.25	1577	20240418	2.60	2175	-25.61	20240110	1577	2.60	20240418	2255	-28.25	20230831	1577	2.60	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
56	20240620	100546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1632	12	2	0.74	71792069	44360	35.58	1601	1639	1601	2105	1134	1620	1618.40	0.00	26134	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	751	15.84	1.32	12	0.10	103.00	1239.00	2255	20230831	-27.63	1577	20240418	3.49	2175	-24.97	20240110	1577	3.49	20240418	2255	-27.63	20230831	1577	3.49	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
57	20240620	090551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	0	3	0.00	14901721	9304	7.46	1601	1624	1601	2105	1134	1620	1601.65	0.00	-1326	1658	1639	1623	1604	1588	1631	1596	234	485	500	1190	1	1	46029154	746	15.73	1.31	12	0.02	103.00	1239.00	2255	20230831	-28.16	1577	20240418	2.73	2175	-25.52	20240110	1577	2.73	20240418	2255	-28.16	20230831	1577	2.73	20240418	4.76	N	063440	500	233 억	0	N	N	N	N
58	20240619	160543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	-13	5	-0.80	199654290	123263	77.89	1634	1642	1607	2120	1144	1633	1619.74	0.00	-774	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	746	15.73	1.31	12	0.27	103.00	1239.00	2255	20230831	-28.16	1577	20240418	2.73	2175	-25.52	20240110	1577	2.73	20240418	2255	-28.16	20230831	1577	2.73	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
59	20240619	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1621	-12	5	-0.73	187265557	115613	73.06	1634	1642	1607	2120	1144	1633	1619.76	0.00	-774	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	746	15.74	1.31	12	0.25	103.00	1239.00	2255	20230831	-28.12	1577	20240418	2.79	2175	-25.47	20240110	1577	2.79	20240418	2255	-28.12	20230831	1577	2.79	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
60	20240619	140547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1620	-13	5	-0.80	174882130	107963	68.23	1634	1642	1607	2120	1144	1633	1619.83	0.00	-574	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	746	15.73	1.31	12	0.23	103.00	1239.00	2255	20230831	-28.16	1577	20240418	2.73	2175	-25.52	20240110	1577	2.73	20240418	2255	-28.16	20230831	1577	2.73	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
61	20240619	130541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1610	-23	5	-1.41	166973642	103066	65.13	1634	1642	1607	2120	1144	1633	1620.07	0.00	-3252	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	741	15.63	1.30	12	0.22	103.00	1239.00	2255	20230831	-28.60	1577	20240418	2.09	2175	-25.98	20240110	1577	2.09	20240418	2255	-28.60	20230831	1577	2.09	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
62	20240619	120542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1617	-16	5	-0.98	103218016	63485	40.12	1634	1642	1616	2120	1144	1633	1625.86	0.00	-4212	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	744	15.70	1.31	12	0.14	103.00	1239.00	2255	20230831	-28.29	1577	20240418	2.54	2175	-25.66	20240110	1577	2.54	20240418	2255	-28.29	20230831	1577	2.54	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
63	20240619	110542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1617	-16	5	-0.98	84412541	51858	32.77	1634	1642	1617	2120	1144	1633	1627.76	0.00	-3756	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	744	15.70	1.31	12	0.11	103.00	1239.00	2255	20230831	-28.29	1577	20240418	2.54	2175	-25.66	20240110	1577	2.54	20240418	2255	-28.29	20230831	1577	2.54	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
64	20240619	100545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1634	1	2	0.06	46784727	28656	18.11	1634	1642	1629	2120	1144	1633	1632.63	0.00	-2864	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	752	15.86	1.32	12	0.06	103.00	1239.00	2255	20230831	-27.54	1577	20240418	3.61	2175	-24.87	20240110	1577	3.61	20240418	2255	-27.54	20230831	1577	3.61	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
65	20240619	090550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1642	9	2	0.55	22175211	13575	8.58	1634	1642	1632	2120	1144	1633	1633.53	0.00	-769	1688	1660	1646	1618	1604	1653	1611	234	487	500	1200	1	1	46029154	756	15.94	1.33	12	0.03	103.00	1239.00	2255	20230831	-27.18	1577	20240418	4.12	2175	-24.51	20240110	1577	4.12	20240418	2255	-27.18	20230831	1577	4.12	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
66	20240618	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1633	-32	5	-1.92	246560445	150087	143.06	1651	1674	1632	2160	1166	1665	1642.78	0.00	-22613	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	752	15.85	1.32	12	0.33	103.00	1239.00	2255	20230831	-27.58	1577	20240418	3.55	2175	-24.92	20240110	1577	3.55	20240418	2255	-27.58	20230831	1577	3.55	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
67	20240618	150537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1639	-26	5	-1.56	227669784	138522	132.04	1651	1674	1633	2160	1166	1665	1643.56	0.00	-23448	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	754	15.91	1.32	12	0.30	103.00	1239.00	2255	20230831	-27.32	1577	20240418	3.93	2175	-24.64	20240110	1577	3.93	20240418	2255	-27.32	20230831	1577	3.93	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
68	20240618	140539	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1637	-28	5	-1.68	217321368	132194	126.01	1651	1674	1633	2160	1166	1665	1643.96	0.00	-20797	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	753	15.89	1.32	12	0.29	103.00	1239.00	2255	20230831	-27.41	1577	20240418	3.80	2175	-24.74	20240110	1577	3.80	20240418	2255	-27.41	20230831	1577	3.80	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
69	20240618	130543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1641	-24	5	-1.44	164518868	99924	95.25	1651	1674	1639	2160	1166	1665	1646.44	0.00	-13337	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	755	15.93	1.32	12	0.22	103.00	1239.00	2255	20230831	-27.23	1577	20240418	4.06	2175	-24.55	20240110	1577	4.06	20240418	2255	-27.23	20230831	1577	4.06	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
70	20240618	120543	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1645	-20	5	-1.20	130622244	79268	75.56	1651	1674	1640	2160	1166	1665	1647.86	0.00	-11549	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	757	15.97	1.33	12	0.17	103.00	1239.00	2255	20230831	-27.05	1577	20240418	4.31	2175	-24.37	20240110	1577	4.31	20240418	2255	-27.05	20230831	1577	4.31	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
71	20240618	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1648	-17	5	-1.02	76698932	46454	44.28	1651	1674	1643	2160	1166	1665	1651.07	0.00	-11102	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	759	16.00	1.33	12	0.10	103.00	1239.00	2255	20230831	-26.92	1577	20240418	4.50	2175	-24.23	20240110	1577	4.50	20240418	2255	-26.92	20230831	1577	4.50	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
72	20240618	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1648	-17	5	-1.02	61297510	37112	35.38	1651	1674	1643	2160	1166	1665	1651.69	0.00	-6423	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	759	16.00	1.33	12	0.08	103.00	1239.00	2255	20230831	-26.92	1577	20240418	4.50	2175	-24.23	20240110	1577	4.50	20240418	2255	-26.92	20230831	1577	4.50	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
73	20240618	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1669	4	2	0.24	10169740	6147	5.86	1651	1674	1651	2160	1166	1665	1654.42	0.00	-1242	1701	1683	1671	1653	1641	1677	1647	234	495	500	1230	1	1	46029154	768	16.20	1.35	12	0.01	103.00	1239.00	2255	20230831	-25.99	1577	20240418	5.83	2175	-23.26	20240110	1577	5.83	20240418	2255	-25.99	20230831	1577	5.83	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
74	20240617	160536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1665	-25	5	-1.48	174782399	104805	147.63	1675	1689	1659	2195	1183	1690	1667.69	0.00	-14646	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	766	16.17	1.34	12	0.23	103.00	1239.00	2255	20230831	-26.16	1577	20240418	5.58	2175	-23.45	20240110	1577	5.58	20240418	2255	-26.16	20230831	1577	5.58	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
75	20240617	150540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1662	-28	5	-1.66	157612325	94475	133.08	1675	1689	1659	2195	1183	1690	1668.30	0.00	-8949	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	765	16.14	1.34	12	0.21	103.00	1239.00	2255	20230831	-26.30	1577	20240418	5.39	2175	-23.59	20240110	1577	5.39	20240418	2255	-26.30	20230831	1577	5.39	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
76	20240617	140534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	-22	5	-1.30	147945555	88665	124.89	1675	1689	1659	2195	1183	1690	1668.59	0.00	-6132	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	768	16.19	1.35	12	0.19	103.00	1239.00	2255	20230831	-26.03	1577	20240418	5.77	2175	-23.31	20240110	1577	5.77	20240418	2255	-26.03	20230831	1577	5.77	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
77	20240617	130534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1666	-24	5	-1.42	144689394	86709	122.14	1675	1689	1659	2195	1183	1690	1668.68	0.00	-4777	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	767	16.17	1.34	12	0.19	103.00	1239.00	2255	20230831	-26.12	1577	20240418	5.64	2175	-23.40	20240110	1577	5.64	20240418	2255	-26.12	20230831	1577	5.64	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
78	20240617	120535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1665	-25	5	-1.48	117617981	70411	99.18	1675	1689	1661	2195	1183	1690	1670.45	0.00	-5351	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	766	16.17	1.34	12	0.15	103.00	1239.00	2255	20230831	-26.16	1577	20240418	5.58	2175	-23.45	20240110	1577	5.58	20240418	2255	-26.16	20230831	1577	5.58	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
79	20240617	110531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1668	-22	5	-1.30	86617167	51783	72.94	1675	1689	1667	2195	1183	1690	1672.70	0.00	-1644	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	768	16.19	1.35	12	0.11	103.00	1239.00	2255	20230831	-26.03	1577	20240418	5.77	2175	-23.31	20240110	1577	5.77	20240418	2255	-26.03	20230831	1577	5.77	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
80	20240617	100533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1672	-18	5	-1.07	58822343	35142	49.50	1675	1689	1671	2195	1183	1690	1673.85	0.00	-201	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	770	16.23	1.35	12	0.08	103.00	1239.00	2255	20230831	-25.85	1577	20240418	6.02	2175	-23.13	20240110	1577	6.02	20240418	2255	-25.85	20230831	1577	6.02	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
81	20240617	090535	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	-1	5	-0.06	7290546	4351	6.13	1675	1689	1675	2195	1183	1690	1675.60	0.00	1771	1704	1697	1687	1680	1670	1700	1683	234	505	500	1250	1	1	46029154	777	16.40	1.36	12	0.01	103.00	1239.00	2255	20230831	-25.10	1577	20240418	7.10	2175	-22.34	20240110	1577	7.10	20240418	2255	-25.10	20230831	1577	7.10	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
82	20240614	160449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	0	3	0.00	118226179	70206	114.62	1680	1694	1677	2195	1183	1690	1683.99	0.00	-6883	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	778	16.41	1.36	12	0.15	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
83	20240614	150450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1683	-7	5	-0.41	104476010	62044	101.29	1680	1694	1677	2195	1183	1690	1683.90	0.00	-4947	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	775	16.34	1.36	12	0.13	103.00	1239.00	2255	20230831	-25.37	1577	20240418	6.72	2175	-22.62	20240110	1577	6.72	20240418	2255	-25.37	20230831	1577	6.72	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
84	20240614	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1677	-13	5	-0.77	89269597	52991	86.51	1680	1694	1677	2195	1183	1690	1684.62	0.00	-3690	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	772	16.28	1.35	12	0.12	103.00	1239.00	2255	20230831	-25.63	1577	20240418	6.34	2175	-22.90	20240110	1577	6.34	20240418	2255	-25.63	20230831	1577	6.34	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
85	20240614	130450	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1682	-8	5	-0.47	55122341	32660	53.32	1680	1694	1680	2195	1183	1690	1687.76	0.00	-5545	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	774	16.33	1.36	12	0.07	103.00	1239.00	2255	20230831	-25.41	1577	20240418	6.66	2175	-22.67	20240110	1577	6.66	20240418	2255	-25.41	20230831	1577	6.66	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
86	20240614	120454	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1685	-5	5	-0.30	52700459	31221	50.97	1680	1694	1680	2195	1183	1690	1687.98	0.00	-5515	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	776	16.36	1.36	12	0.07	103.00	1239.00	2255	20230831	-25.28	1577	20240418	6.85	2175	-22.53	20240110	1577	6.85	20240418	2255	-25.28	20230831	1577	6.85	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
87	20240614	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1689	-1	5	-0.06	44714219	26480	43.23	1680	1694	1680	2195	1183	1690	1688.60	0.00	-4410	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	777	16.40	1.36	12	0.06	103.00	1239.00	2255	20230831	-25.10	1577	20240418	7.10	2175	-22.34	20240110	1577	7.10	20240418	2255	-25.10	20230831	1577	7.10	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
88	20240614	100525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	0	3	0.00	38950551	23057	37.64	1680	1694	1680	2195	1183	1690	1689.32	0.00	-3809	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	778	16.41	1.36	12	0.05	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
89	20240614	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	2	2	0.12	5258714	3118	5.09	1680	1694	1680	2195	1183	1690	1686.57	0.00	-670	1706	1697	1688	1679	1670	1693	1675	234	505	500	1250	1	1	46029154	779	16.43	1.37	12	0.01	103.00	1239.00	2255	20230831	-24.97	1577	20240418	7.29	2175	-22.21	20240110	1577	7.29	20240418	2255	-24.97	20230831	1577	7.29	20240418	4.77	N	063440	500	233 억	0	N	N	N	N
90	20240613	160521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	0	3	0.00	103465638	61251	96.18	1697	1697	1679	2195	1183	1690	1689.21	0.00	7546	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	778	16.41	1.36	12	0.13	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
91	20240613	150531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	3	2	0.18	79608289	47139	74.02	1697	1697	1679	2195	1183	1690	1688.80	0.00	8232	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	779	16.44	1.37	12	0.10	103.00	1239.00	2255	20230831	-24.92	1577	20240418	7.36	2175	-22.16	20240110	1577	7.36	20240418	2255	-24.92	20230831	1577	7.36	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
92	20240613	140525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1691	1	2	0.06	73795412	43704	68.63	1697	1697	1679	2195	1183	1690	1688.53	0.00	8246	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	778	16.42	1.36	12	0.09	103.00	1239.00	2255	20230831	-25.01	1577	20240418	7.23	2175	-22.25	20240110	1577	7.23	20240418	2255	-25.01	20230831	1577	7.23	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
93	20240613	130524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1691	1	2	0.06	67011228	39693	62.33	1697	1697	1679	2195	1183	1690	1688.24	0.00	6902	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	778	16.42	1.36	12	0.09	103.00	1239.00	2255	20230831	-25.01	1577	20240418	7.23	2175	-22.25	20240110	1577	7.23	20240418	2255	-25.01	20230831	1577	7.23	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
94	20240613	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	2	2	0.12	49009610	29043	45.61	1697	1697	1679	2195	1183	1690	1687.48	0.00	3732	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	779	16.43	1.37	12	0.06	103.00	1239.00	2255	20230831	-24.97	1577	20240418	7.29	2175	-22.21	20240110	1577	7.29	20240418	2255	-24.97	20230831	1577	7.29	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
95	20240613	110520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	0	3	0.00	45119210	26742	41.99	1697	1697	1679	2195	1183	1690	1687.20	0.00	2941	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	778	16.41	1.36	12	0.06	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
96	20240613	100522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	0	3	0.00	25870020	15357	24.12	1697	1697	1679	2195	1183	1690	1684.58	0.00	815	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	778	16.41	1.36	12	0.03	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
97	20240613	090527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1681	-9	5	-0.53	8260309	4913	7.72	1697	1697	1679	2195	1183	1690	1681.32	0.00	2359	1734	1711	1698	1675	1662	1705	1669	234	505	500	1250	1	1	46029154	774	16.32	1.36	12	0.01	103.00	1239.00	2255	20230831	-25.45	1577	20240418	6.59	2175	-22.71	20240110	1577	6.59	20240418	2255	-25.45	20230831	1577	6.59	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
98	20240612	160517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-1	5	-0.06	108202342	63680	41.33	1719	1721	1685	2195	1184	1691	1699.16	0.00	-18971	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	778	16.41	1.36	12	0.14	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
99	20240612	150524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1686	-5	5	-0.30	95515391	56171	36.46	1719	1721	1685	2195	1184	1691	1700.44	0.00	-16614	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	776	16.37	1.36	12	0.12	103.00	1239.00	2255	20230831	-25.23	1577	20240418	6.91	2175	-22.48	20240110	1577	6.91	20240418	2255	-25.23	20230831	1577	6.91	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
100	20240612	140521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1686	-5	5	-0.30	85555004	50267	32.63	1719	1721	1686	2195	1184	1691	1702.01	0.00	-15184	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	776	16.37	1.36	12	0.11	103.00	1239.00	2255	20230831	-25.23	1577	20240418	6.91	2175	-22.48	20240110	1577	6.91	20240418	2255	-25.23	20230831	1577	6.91	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
101	20240612	130519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-1	5	-0.06	73045953	42859	27.82	1719	1721	1687	2195	1184	1691	1704.33	0.00	-11773	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	778	16.41	1.36	12	0.09	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
102	20240612	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1694	3	2	0.18	60589457	35484	23.03	1719	1721	1687	2195	1184	1691	1707.51	0.00	-7850	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	780	16.45	1.37	12	0.08	103.00	1239.00	2255	20230831	-24.88	1577	20240418	7.42	2175	-22.11	20240110	1577	7.42	20240418	2255	-24.88	20230831	1577	7.42	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
103	20240612	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	2	2	0.12	57594977	33715	21.88	1719	1721	1687	2195	1184	1691	1708.29	0.00	-7850	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	779	16.44	1.37	12	0.07	103.00	1239.00	2255	20230831	-24.92	1577	20240418	7.36	2175	-22.16	20240110	1577	7.36	20240418	2255	-24.92	20230831	1577	7.36	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
104	20240612	100519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	2	2	0.12	51792512	30282	19.66	1719	1721	1687	2195	1184	1691	1710.34	0.00	-8059	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	779	16.44	1.37	12	0.07	103.00	1239.00	2255	20230831	-24.92	1577	20240418	7.36	2175	-22.16	20240110	1577	7.36	20240418	2255	-24.92	20230831	1577	7.36	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
105	20240612	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	9	2	0.53	37768933	21995	14.28	1719	1721	1700	2195	1184	1691	1717.16	0.00	-8820	1721	1705	1689	1673	1657	1698	1666	234	504	500	1250	1	1	46029154	782	16.50	1.37	12	0.05	103.00	1239.00	2255	20230831	-24.61	1577	20240418	7.80	2175	-21.84	20240110	1577	7.80	20240418	2255	-24.61	20230831	1577	7.80	20240418	4.78	N	063440	500	233 억	0	N	N	N	N
106	20240610	160513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	-11	5	-0.65	142278663	84088	92.13	1685	1713	1685	2210	1193	1703	1692.02	0.14	-923	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	779	16.43	1.37	12	0.18	103.00	1239.00	2255	20230831	-24.97	1577	20240418	7.29	2175	-22.21	20240110	1577	7.29	20240418	2255	-24.97	20230831	1577	7.29	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
107	20240610	150520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	-11	5	-0.65	130533886	77144	84.52	1685	1713	1685	2210	1193	1703	1692.08	0.14	1478	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	779	16.43	1.37	12	0.17	103.00	1239.00	2255	20230831	-24.97	1577	20240418	7.29	2175	-22.21	20240110	1577	7.29	20240418	2255	-24.97	20230831	1577	7.29	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
108	20240610	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1694	-9	5	-0.53	126508496	74765	81.92	1685	1713	1685	2210	1193	1703	1692.08	0.14	1478	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	780	16.45	1.37	12	0.16	103.00	1239.00	2255	20230831	-24.88	1577	20240418	7.42	2175	-22.11	20240110	1577	7.42	20240418	2255	-24.88	20230831	1577	7.42	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
109	20240610	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1692	-11	5	-0.65	107164092	63329	69.39	1685	1713	1685	2210	1193	1703	1692.18	0.14	-4550	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	779	16.43	1.37	12	0.14	103.00	1239.00	2255	20230831	-24.97	1577	20240418	7.29	2175	-22.21	20240110	1577	7.29	20240418	2255	-24.97	20230831	1577	7.29	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
110	20240610	120516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1687	-16	5	-0.94	73210490	43226	47.36	1685	1713	1685	2210	1193	1703	1693.67	0.14	-4525	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	777	16.38	1.36	12	0.09	103.00	1239.00	2255	20230831	-25.19	1577	20240418	6.98	2175	-22.44	20240110	1577	6.98	20240418	2255	-25.19	20230831	1577	6.98	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
111	20240610	110519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1688	-15	5	-0.88	59573301	35146	38.51	1685	1713	1685	2210	1193	1703	1695.02	0.14	-4525	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	777	16.39	1.36	12	0.08	103.00	1239.00	2255	20230831	-25.14	1577	20240418	7.04	2175	-22.39	20240110	1577	7.04	20240418	2255	-25.14	20230831	1577	7.04	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
112	20240610	100514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1699	-4	5	-0.23	22521341	13320	14.59	1685	1713	1685	2210	1193	1703	1690.79	0.14	388	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	782	16.50	1.37	12	0.03	103.00	1239.00	2255	20230831	-24.66	1577	20240418	7.74	2175	-21.89	20240110	1577	7.74	20240418	2255	-24.66	20230831	1577	7.74	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
113	20240610	090520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1686	-17	5	-1.00	5071966	3004	3.29	1685	1713	1685	2210	1193	1703	1688.40	0.14	49	1721	1712	1701	1692	1681	1716	1696	234	507	500	1260	1	1	46029154	776	16.37	1.36	12	0.01	103.00	1239.00	2255	20230831	-25.23	1577	20240418	6.91	2175	-22.48	20240110	1577	6.91	20240418	2255	-25.23	20230831	1577	6.91	20240418	4.89	N	063440	500	233 억	64489	N	N	N	N
114	20240607	160531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1703	-1	5	-0.06	153969869	90621	63.97	1690	1710	1690	2215	1193	1704	1699.04	0.16	-8396	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	784	16.53	1.37	12	0.20	103.00	1239.00	2255	20230831	-24.48	1577	20240418	7.99	2175	-21.70	20240110	1577	7.99	20240418	2255	-24.48	20230831	1577	7.99	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
115	20240607	150536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1691	-13	5	-0.76	117034269	68926	48.65	1690	1710	1690	2215	1193	1704	1697.97	0.16	-4237	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	778	16.42	1.36	12	0.15	103.00	1239.00	2255	20230831	-25.01	1577	20240418	7.23	2175	-22.25	20240110	1577	7.23	20240418	2255	-25.01	20230831	1577	7.23	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
116	20240607	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1696	-8	5	-0.47	82134071	48300	34.09	1690	1710	1690	2215	1193	1704	1700.50	0.16	-4064	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	781	16.47	1.37	12	0.10	103.00	1239.00	2255	20230831	-24.79	1577	20240418	7.55	2175	-22.02	20240110	1577	7.55	20240418	2255	-24.79	20230831	1577	7.55	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
117	20240607	130528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1701	-3	5	-0.18	62008400	36450	25.73	1690	1710	1690	2215	1193	1704	1701.19	0.16	-1667	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	783	16.51	1.37	12	0.08	103.00	1239.00	2255	20230831	-24.57	1577	20240418	7.86	2175	-21.79	20240110	1577	7.86	20240418	2255	-24.57	20230831	1577	7.86	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
118	20240607	120532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-2	5	-0.12	52673803	30966	21.86	1690	1710	1690	2215	1193	1704	1701.02	0.16	-1424	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	783	16.52	1.37	12	0.07	103.00	1239.00	2255	20230831	-24.52	1577	20240418	7.93	2175	-21.75	20240110	1577	7.93	20240418	2255	-24.52	20230831	1577	7.93	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
119	20240607	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1701	-3	5	-0.18	35885718	21123	14.91	1690	1710	1690	2215	1193	1704	1698.89	0.16	-1493	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	783	16.51	1.37	12	0.05	103.00	1239.00	2255	20230831	-24.57	1577	20240418	7.86	2175	-21.79	20240110	1577	7.86	20240418	2255	-24.57	20230831	1577	7.86	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
120	20240607	100531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	0	3	0.00	26567832	15646	11.04	1690	1710	1690	2215	1193	1704	1698.06	0.16	-327	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	784	16.54	1.38	12	0.03	103.00	1239.00	2255	20230831	-24.43	1577	20240418	8.05	2175	-21.66	20240110	1577	8.05	20240418	2255	-24.43	20230831	1577	8.05	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
121	20240607	090530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1691	-13	5	-0.76	12506215	7400	5.22	1690	1697	1690	2215	1193	1704	1690.03	0.16	1240	1736	1720	1700	1684	1664	1728	1692	234	511	500	1260	1	1	46029154	778	16.42	1.36	12	0.02	103.00	1239.00	2255	20230831	-25.01	1577	20240418	7.23	2175	-22.25	20240110	1577	7.23	20240418	2255	-25.01	20230831	1577	7.23	20240418	4.85	N	063440	500	233 억	72885	N	N	N	N
122	20240605	160528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	4	2	0.24	231717728	136565	34.23	1700	1716	1680	2210	1190	1700	1696.76	0.22	-28524	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	784	16.54	1.38	12	0.30	103.00	1239.00	2255	20230831	-24.43	1577	20240418	8.05	2175	-21.66	20240110	1577	8.05	20240418	2255	-24.43	20230831	1577	8.05	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
123	20240605	150526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1698	-2	5	-0.12	219719737	129490	32.46	1700	1716	1680	2210	1190	1700	1696.81	0.22	-27168	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	782	16.49	1.37	12	0.28	103.00	1239.00	2255	20230831	-24.70	1577	20240418	7.67	2175	-21.93	20240110	1577	7.67	20240418	2255	-24.70	20230831	1577	7.67	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
124	20240605	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	4	2	0.24	217549286	128213	32.14	1700	1716	1680	2210	1190	1700	1696.78	0.22	-27024	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	784	16.54	1.38	12	0.28	103.00	1239.00	2255	20230831	-24.43	1577	20240418	8.05	2175	-21.66	20240110	1577	8.05	20240418	2255	-24.43	20230831	1577	8.05	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
125	20240605	130529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	0	3	0.00	214903608	126656	31.75	1700	1716	1680	2210	1190	1700	1696.75	0.22	-25831	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	782	16.50	1.37	12	0.28	103.00	1239.00	2255	20230831	-24.61	1577	20240418	7.80	2175	-21.84	20240110	1577	7.80	20240418	2255	-24.61	20230831	1577	7.80	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
126	20240605	120528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1693	-7	5	-0.41	174862682	103058	25.83	1700	1714	1680	2210	1190	1700	1696.74	0.22	-25958	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	779	16.44	1.37	12	0.22	103.00	1239.00	2255	20230831	-24.92	1577	20240418	7.36	2175	-22.16	20240110	1577	7.36	20240418	2255	-24.92	20230831	1577	7.36	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
127	20240605	110529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1694	-6	5	-0.35	152311465	89711	22.49	1700	1714	1680	2210	1190	1700	1697.80	0.22	-26239	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	780	16.45	1.37	12	0.19	103.00	1239.00	2255	20230831	-24.88	1577	20240418	7.42	2175	-22.11	20240110	1577	7.42	20240418	2255	-24.88	20230831	1577	7.42	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
128	20240605	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1681	-19	5	-1.12	138549232	81569	20.45	1700	1714	1680	2210	1190	1700	1698.55	0.22	-26625	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	774	16.32	1.36	12	0.18	103.00	1239.00	2255	20230831	-25.45	1577	20240418	6.59	2175	-22.71	20240110	1577	6.59	20240418	2255	-25.45	20230831	1577	6.59	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
129	20240605	090528	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1712	12	2	0.71	5954436	3499	0.88	1700	1712	1700	2210	1190	1700	1701.75	0.22	-866	1774	1737	1715	1678	1656	1726	1667	234	510	500	1250	1	1	46029154	788	16.62	1.38	12	0.01	103.00	1239.00	2255	20230831	-24.08	1577	20240418	8.56	2175	-21.29	20240110	1577	8.56	20240418	2255	-24.08	20230831	1577	8.56	20240418	4.93	N	063440	500	233 억	101369	N	N	N	N
130	20240604	160524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1700	-39	5	-2.24	675493525	394380	309.52	1734	1752	1693	2260	1218	1739	1712.80	0.30	80950	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	782	16.50	1.37	12	0.86	103.00	1239.00	2255	20230831	-24.61	1577	20240418	7.80	2175	-21.84	20240110	1577	7.80	20240418	2255	-24.61	20230831	1577	7.80	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
131	20240604	150524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1701	-38	5	-2.19	643523381	375577	294.77	1734	1752	1693	2260	1218	1739	1713.43	0.30	82455	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	783	16.51	1.37	12	0.82	103.00	1239.00	2255	20230831	-24.57	1577	20240418	7.86	2175	-21.79	20240110	1577	7.86	20240418	2255	-24.57	20230831	1577	7.86	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
132	20240604	140525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1704	-35	5	-2.01	604459134	352624	276.75	1734	1752	1693	2260	1218	1739	1714.17	0.30	84499	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	784	16.54	1.38	12	0.77	103.00	1239.00	2255	20230831	-24.43	1577	20240418	8.05	2175	-21.66	20240110	1577	8.05	20240418	2255	-24.43	20230831	1577	8.05	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
133	20240604	130524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1708	-31	5	-1.78	597908754	348785	273.74	1734	1752	1693	2260	1218	1739	1714.26	0.30	84299	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	786	16.58	1.38	12	0.76	103.00	1239.00	2255	20230831	-24.26	1577	20240418	8.31	2175	-21.47	20240110	1577	8.31	20240418	2255	-24.26	20230831	1577	8.31	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
134	20240604	120522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1713	-26	5	-1.50	397424297	231096	181.37	1734	1752	1693	2260	1218	1739	1719.74	0.30	74845	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	788	16.63	1.38	12	0.50	103.00	1239.00	2255	20230831	-24.04	1577	20240418	8.62	2175	-21.24	20240110	1577	8.62	20240418	2255	-24.04	20230831	1577	8.62	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
135	20240604	110520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1723	-16	5	-0.92	270387455	156870	123.12	1734	1752	1693	2260	1218	1739	1723.64	0.30	39837	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	793	16.73	1.39	12	0.34	103.00	1239.00	2255	20230831	-23.59	1577	20240418	9.26	2175	-20.78	20240110	1577	9.26	20240418	2255	-23.59	20230831	1577	9.26	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
136	20240604	100522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1743	4	2	0.23	73789935	42351	33.24	1734	1752	1732	2260	1218	1739	1742.34	0.30	5365	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	802	16.92	1.41	12	0.09	103.00	1239.00	2255	20230831	-22.71	1577	20240418	10.53	2175	-19.86	20240110	1577	10.53	20240418	2255	-22.71	20230831	1577	10.53	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
137	20240604	090523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1750	11	2	0.63	5058239	2903	2.28	1734	1752	1734	2260	1218	1739	1742.42	0.30	687	1759	1748	1739	1728	1719	1754	1734	234	521	500	1280	1	1	46029154	806	16.99	1.41	12	0.01	103.00	1239.00	2255	20230831	-22.39	1577	20240418	10.97	2175	-19.54	20240110	1577	10.97	20240418	2255	-22.39	20230831	1577	10.97	20240418	4.97	N	063440	500	233 억	136297	N	N	N	N
138	20240603	160517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1739	5	2	0.29	221646558	127300	134.01	1730	1750	1730	2250	1214	1734	1741.14	0.26	17411	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	800	16.88	1.40	12	0.28	103.00	1239.00	2255	20230831	-22.88	1577	20240418	10.27	2175	-20.05	20240110	1577	10.27	20240418	2255	-22.88	20230831	1577	10.27	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
139	20240603	150519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1734	0	3	0.00	192092175	110302	116.12	1730	1750	1730	2250	1214	1734	1741.51	0.26	9113	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	798	16.83	1.40	12	0.24	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
140	20240603	140516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	8	2	0.46	152911052	87789	92.42	1730	1750	1730	2250	1214	1734	1741.80	0.26	4060	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	802	16.91	1.41	12	0.19	103.00	1239.00	2255	20230831	-22.75	1577	20240418	10.46	2175	-19.91	20240110	1577	10.46	20240418	2255	-22.75	20230831	1577	10.46	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
141	20240603	130517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	8	2	0.46	142116522	81576	85.88	1730	1750	1730	2250	1214	1734	1742.14	0.26	3307	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	802	16.91	1.41	12	0.18	103.00	1239.00	2255	20230831	-22.75	1577	20240418	10.46	2175	-19.91	20240110	1577	10.46	20240418	2255	-22.75	20230831	1577	10.46	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
142	20240603	120517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1742	8	2	0.46	130710579	75017	78.97	1730	1750	1730	2250	1214	1734	1742.41	0.26	1623	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	802	16.91	1.41	12	0.16	103.00	1239.00	2255	20230831	-22.75	1577	20240418	10.46	2175	-19.91	20240110	1577	10.46	20240418	2255	-22.75	20230831	1577	10.46	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
143	20240603	110514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1743	9	2	0.52	116854661	67062	70.60	1730	1750	1730	2250	1214	1734	1742.49	0.26	246	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	802	16.92	1.41	12	0.15	103.00	1239.00	2255	20230831	-22.71	1577	20240418	10.53	2175	-19.86	20240110	1577	10.53	20240418	2255	-22.71	20230831	1577	10.53	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
144	20240603	100512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1746	12	2	0.69	73951735	42457	44.70	1730	1750	1730	2250	1214	1734	1741.80	0.26	183	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	804	16.95	1.41	12	0.09	103.00	1239.00	2255	20230831	-22.57	1577	20240418	10.72	2175	-19.72	20240110	1577	10.72	20240418	2255	-22.57	20230831	1577	10.72	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N
145	20240603	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1744	10	2	0.58	18127644	10446	11.00	1730	1744	1730	2250	1214	1734	1735.37	0.26	225	1749	1741	1734	1726	1719	1745	1730	234	516	500	1280	1	1	46029154	803	16.93	1.41	12	0.02	103.00	1239.00	2255	20230831	-22.66	1577	20240418	10.59	2175	-19.82	20240110	1577	10.59	20240418	2255	-22.66	20230831	1577	10.59	20240418	4.97	N	063440	500	233 억	118935	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History