KissMeData/053290/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	marginalRateClassCode	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	20240531	160549	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4365	-20	5	-0.46	166139180	37883	60.38	4380	4420	4360	5700	3070	4385	4386.26	0.89	3495	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	721	67.15	0.84	12	0.23	65.00	5171.00	7670	20230626	-43.09	4100	20230726	6.46	6350	-31.26	20240130	4360	0.11	20240531	7670	-43.09	20230626	4100	6.46	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
3	20240531	150544	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4370	-15	5	-0.34	146030545	33277	53.04	4380	4420	4360	5700	3070	4385	4388.33	0.89	3299	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	722	67.23	0.85	12	0.20	65.00	5171.00	7670	20230626	-43.02	4100	20230726	6.59	6350	-31.18	20240130	4360	0.23	20240531	7670	-43.02	20230626	4100	6.59	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
4	20240531	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4380	-5	5	-0.11	118062905	26877	42.84	4380	4420	4365	5700	3070	4385	4392.71	0.89	1430	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	724	67.38	0.85	12	0.16	65.00	5171.00	7670	20230626	-42.89	4100	20230726	6.83	6350	-31.02	20240130	4365	0.34	20240531	7670	-42.89	20230626	4100	6.83	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
5	20240531	130550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4375	-10	5	-0.23	104121500	23688	37.76	4380	4420	4365	5700	3070	4385	4395.54	0.89	21	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	723	67.31	0.85	12	0.14	65.00	5171.00	7670	20230626	-42.96	4100	20230726	6.71	6350	-31.10	20240130	4365	0.23	20240531	7670	-42.96	20230626	4100	6.71	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
6	20240531	120552	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4380	-5	5	-0.11	94134850	21410	34.13	4380	4420	4365	5700	3070	4385	4396.77	0.89	-246	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	724	67.38	0.85	12	0.13	65.00	5171.00	7670	20230626	-42.89	4100	20230726	6.83	6350	-31.02	20240130	4365	0.34	20240531	7670	-42.89	20230626	4100	6.83	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
7	20240531	110548	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4395	10	2	0.23	76837805	17459	27.83	4380	4420	4380	5700	3070	4385	4401.04	0.89	-383	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	726	67.62	0.85	12	0.11	65.00	5171.00	7670	20230626	-42.70	4100	20230726	7.20	6350	-30.79	20240130	4380	0.34	20240531	7670	-42.70	20230626	4100	7.20	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
8	20240531	100550	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4405	20	2	0.46	30000010	6814	10.86	4380	4420	4380	5700	3070	4385	4402.70	0.89	1659	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	728	67.77	0.85	12	0.04	65.00	5171.00	7670	20230626	-42.57	4100	20230726	7.44	6350	-30.63	20240130	4380	0.57	20240531	7670	-42.57	20230626	4100	7.44	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
9	20240531	090547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4385	0	3	0.00	7939085	1810	2.89	4380	4405	4380	5700	3070	4385	4386.23	0.89	107	4461	4422	4401	4362	4341	4412	4352	83	1315	500	2630	5	1	16526307	725	67.46	0.85	12	0.01	65.00	5171.00	7670	20230626	-42.83	4100	20230726	6.95	6350	-30.94	20240130	4380	0.11	20240531	7670	-42.83	20230626	4100	6.95	20230726	4.85	N	053290	500	82 억	147744	N	N	N	N
10	20240530	160545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4385	-45	5	-1.02	274943030	62541	91.95	4400	4440	4380	5750	3105	4430	4396.28	0.88	3128	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	725	67.46	0.85	12	0.38	65.00	5171.00	7670	20230626	-42.83	4100	20230726	6.95	6350	-30.94	20240130	4380	0.11	20240530	7670	-42.83	20230626	4100	6.95	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
11	20240530	150546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4380	-50	5	-1.13	215700545	49017	72.06	4400	4440	4380	5750	3105	4430	4400.53	0.88	-3468	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	724	67.38	0.85	12	0.30	65.00	5171.00	7670	20230626	-42.89	4100	20230726	6.83	6350	-31.02	20240130	4380	0.00	20240530	7670	-42.89	20230626	4100	6.83	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
12	20240530	140547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4395	-35	5	-0.79	153820765	34918	51.33	4400	4440	4390	5750	3105	4430	4405.20	0.88	-4737	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	726	67.62	0.85	12	0.21	65.00	5171.00	7670	20230626	-42.70	4100	20230726	7.20	6350	-30.79	20240130	4390	0.11	20240530	7670	-42.70	20230626	4100	7.20	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
13	20240530	130547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4405	-25	5	-0.56	131987515	29952	44.03	4400	4440	4390	5750	3105	4430	4406.63	0.88	-4481	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	728	67.77	0.85	12	0.18	65.00	5171.00	7670	20230626	-42.57	4100	20230726	7.44	6350	-30.63	20240130	4390	0.34	20240530	7670	-42.57	20230626	4100	7.44	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
14	20240530	120546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4400	-30	5	-0.68	123951970	28124	41.35	4400	4440	4390	5750	3105	4430	4407.34	0.88	-3892	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	727	67.69	0.85	12	0.17	65.00	5171.00	7670	20230626	-42.63	4100	20230726	7.32	6350	-30.71	20240130	4390	0.23	20240530	7670	-42.63	20230626	4100	7.32	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
15	20240530	110546	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4410	-20	5	-0.45	106846965	24239	35.64	4400	4440	4390	5750	3105	4430	4408.06	0.88	-3088	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	729	67.85	0.85	12	0.15	65.00	5171.00	7670	20230626	-42.50	4100	20230726	7.56	6350	-30.55	20240130	4390	0.46	20240530	7670	-42.50	20230626	4100	7.56	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
16	20240530	100547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4405	-25	5	-0.56	61225305	13888	20.42	4400	4440	4390	5750	3105	4430	4408.50	0.88	-2618	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	728	67.77	0.85	12	0.08	65.00	5171.00	7670	20230626	-42.57	4100	20230726	7.44	6350	-30.63	20240130	4390	0.34	20240530	7670	-42.57	20230626	4100	7.44	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
17	20240530	090547	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4410	-20	5	-0.45	22540405	5123	7.53	4400	4440	4390	5750	3105	4430	4399.84	0.88	2010	4473	4451	4433	4411	4393	4442	4402	83	1320	500	2650	5	1	16526307	729	67.85	0.85	12	0.03	65.00	5171.00	7670	20230626	-42.50	4100	20230726	7.56	6350	-30.55	20240130	4390	0.46	20240530	7670	-42.50	20230626	4100	7.56	20230726	4.87	N	053290	500	82 억	144616	N	N	N	N
18	20240529	160542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4430	-25	5	-0.56	300297025	67790	192.80	4455	4455	4415	5790	3120	4455	4429.81	0.83	7373	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	732	68.15	0.86	12	0.41	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4415	0.34	20240529	7670	-42.24	20230626	4100	8.05	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
19	20240529	150540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4430	-25	5	-0.56	273474610	61734	175.58	4455	4455	4415	5790	3120	4455	4429.89	0.83	7358	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	732	68.15	0.86	12	0.37	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4415	0.34	20240529	7670	-42.24	20230626	4100	8.05	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
20	20240529	140541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4430	-25	5	-0.56	148396500	33491	95.25	4455	4455	4415	5790	3120	4455	4430.94	0.83	4360	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	732	68.15	0.86	12	0.20	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4415	0.34	20240529	7670	-42.24	20230626	4100	8.05	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
21	20240529	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4435	-20	5	-0.45	90268330	20366	57.92	4455	4455	4415	5790	3120	4455	4432.31	0.83	4360	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	733	68.23	0.86	12	0.12	65.00	5171.00	7670	20230626	-42.18	4100	20230726	8.17	6350	-30.16	20240130	4415	0.45	20240529	7670	-42.18	20230626	4100	8.17	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
22	20240529	120545	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4430	-25	5	-0.56	82032460	18508	52.64	4455	4455	4415	5790	3120	4455	4432.27	0.83	4360	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	732	68.15	0.86	12	0.11	65.00	5171.00	7670	20230626	-42.24	4100	20230726	8.05	6350	-30.24	20240130	4415	0.34	20240529	7670	-42.24	20230626	4100	8.05	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
23	20240529	110542	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4440	-15	5	-0.34	55782845	12582	35.78	4455	4455	4415	5790	3120	4455	4433.54	0.83	1185	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	734	68.31	0.86	12	0.08	65.00	5171.00	7670	20230626	-42.11	4100	20230726	8.29	6350	-30.08	20240130	4415	0.57	20240529	7670	-42.11	20230626	4100	8.29	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
24	20240529	100541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4445	-10	5	-0.22	46930565	10585	30.10	4455	4455	4415	5790	3120	4455	4433.69	0.83	1185	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	735	68.38	0.86	12	0.06	65.00	5171.00	7670	20230626	-42.05	4100	20230726	8.41	6350	-30.00	20240130	4415	0.68	20240529	7670	-42.05	20230626	4100	8.41	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
25	20240529	090538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4425	-30	5	-0.67	18555215	4181	11.89	4455	4455	4425	5790	3120	4455	4437.98	0.83	1281	4531	4492	4461	4422	4391	4512	4442	83	1335	500	2670	5	1	16526307	731	68.08	0.86	12	0.03	65.00	5171.00	7670	20230626	-42.31	4100	20230726	7.93	6350	-30.31	20240130	4420	0.11	20240419	7670	-42.31	20230626	4100	7.93	20230726	4.92	N	053290	500	82 억	137244	N	N	N	N
26	20240528	160538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4455	-10	5	-0.22	155507065	34899	55.34	4430	4500	4430	5800	3130	4465	4455.91	0.82	1021	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	736	68.54	0.86	12	0.21	65.00	5171.00	7670	20230626	-41.92	4100	20230726	8.66	6350	-29.84	20240130	4420	0.79	20240419	7670	-41.92	20230626	4100	8.66	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
27	20240528	150541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4450	-15	5	-0.34	143925965	32299	51.22	4430	4500	4430	5800	3130	4465	4456.04	0.82	1019	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	735	68.46	0.86	12	0.20	65.00	5171.00	7670	20230626	-41.98	4100	20230726	8.54	6350	-29.92	20240130	4420	0.68	20240419	7670	-41.98	20230626	4100	8.54	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
28	20240528	140541	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4460	-5	5	-0.11	131320575	29469	46.73	4430	4500	4430	5800	3130	4465	4456.21	0.82	1135	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	737	68.62	0.86	12	0.18	65.00	5171.00	7670	20230626	-41.85	4100	20230726	8.78	6350	-29.76	20240130	4420	0.90	20240419	7670	-41.85	20230626	4100	8.78	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
29	20240528	130538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4450	-15	5	-0.34	113525325	25469	40.39	4430	4500	4430	5800	3130	4465	4457.38	0.82	892	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	735	68.46	0.86	12	0.15	65.00	5171.00	7670	20230626	-41.98	4100	20230726	8.54	6350	-29.92	20240130	4420	0.68	20240419	7670	-41.98	20230626	4100	8.54	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
30	20240528	120539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4465	0	3	0.00	95634100	21454	34.02	4430	4500	4430	5800	3130	4465	4457.62	0.82	430	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	738	68.69	0.86	12	0.13	65.00	5171.00	7670	20230626	-41.79	4100	20230726	8.90	6350	-29.69	20240130	4420	1.02	20240419	7670	-41.79	20230626	4100	8.90	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
31	20240528	110527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4465	0	3	0.00	91988935	20637	32.72	4430	4500	4430	5800	3130	4465	4457.46	0.82	560	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	738	68.69	0.86	12	0.12	65.00	5171.00	7670	20230626	-41.79	4100	20230726	8.90	6350	-29.69	20240130	4420	1.02	20240419	7670	-41.79	20230626	4100	8.90	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
32	20240528	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4475	10	2	0.22	74025585	16606	26.33	4430	4500	4430	5800	3130	4465	4457.74	0.82	562	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	740	68.85	0.87	12	0.10	65.00	5171.00	7670	20230626	-41.66	4100	20230726	9.15	6350	-29.53	20240130	4420	1.24	20240419	7670	-41.66	20230626	4100	9.15	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
33	20240528	090540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4495	30	2	0.67	48059110	10804	17.13	4430	4500	4430	5800	3130	4465	4448.20	0.82	457	4651	4557	4511	4417	4371	4535	4395	83	1335	500	2670	5	1	16526307	743	69.15	0.87	12	0.07	65.00	5171.00	7670	20230626	-41.40	4100	20230726	9.63	6350	-29.21	20240130	4420	1.70	20240419	7670	-41.40	20230626	4100	9.63	20230726	4.93	N	053290	500	82 억	135981	N	N	N	N
34	20240527	160530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4465	-50	5	-1.11	281256045	62542	83.20	4565	4605	4465	5860	3165	4515	4497.08	0.82	1568	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	738	68.69	0.86	12	0.38	65.00	5171.00	7670	20230626	-41.79	4100	20230726	8.90	6350	-29.69	20240130	4420	1.02	20240419	7670	-41.79	20230626	4100	8.90	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
35	20240527	150540	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4490	-25	5	-0.55	237847385	52844	70.29	4565	4605	4465	5860	3165	4515	4500.93	0.82	-2009	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	742	69.08	0.87	12	0.32	65.00	5171.00	7670	20230626	-41.46	4100	20230726	9.51	6350	-29.29	20240130	4420	1.58	20240419	7670	-41.46	20230626	4100	9.51	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
36	20240527	140538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4480	-35	5	-0.78	208825105	46358	61.67	4565	4605	4470	5860	3165	4515	4504.62	0.82	-2160	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	740	68.92	0.87	12	0.28	65.00	5171.00	7670	20230626	-41.59	4100	20230726	9.27	6350	-29.45	20240130	4420	1.36	20240419	7670	-41.59	20230626	4100	9.27	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
37	20240527	130537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4470	-45	5	-1.00	186710055	41418	55.10	4565	4605	4470	5860	3165	4515	4507.94	0.82	-2442	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	739	68.77	0.86	12	0.25	65.00	5171.00	7670	20230626	-41.72	4100	20230726	9.02	6350	-29.61	20240130	4420	1.13	20240419	7670	-41.72	20230626	4100	9.02	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
38	20240527	120539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4485	-30	5	-0.66	173098170	38378	51.05	4565	4605	4470	5860	3165	4515	4510.35	0.82	-2446	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	741	69.00	0.87	12	0.23	65.00	5171.00	7670	20230626	-41.53	4100	20230726	9.39	6350	-29.37	20240130	4420	1.47	20240419	7670	-41.53	20230626	4100	9.39	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
39	20240527	110539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4490	-25	5	-0.55	149400725	33090	44.02	4565	4605	4475	5860	3165	4515	4514.98	0.82	-253	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	742	69.08	0.87	12	0.20	65.00	5171.00	7670	20230626	-41.46	4100	20230726	9.51	6350	-29.29	20240130	4420	1.58	20240419	7670	-41.46	20230626	4100	9.51	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
40	20240527	100536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4500	-15	5	-0.33	109865975	24276	32.29	4565	4605	4490	5860	3165	4515	4525.71	0.82	1551	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	744	69.23	0.87	12	0.15	65.00	5171.00	7670	20230626	-41.33	4100	20230726	9.76	6350	-29.13	20240130	4420	1.81	20240419	7670	-41.33	20230626	4100	9.76	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
41	20240527	090538	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4560	45	2	1.00	34531545	7560	10.06	4565	4605	4515	5860	3165	4515	4567.70	0.82	2350	4661	4587	4531	4457	4401	4625	4495	83	1345	500	2700	5	1	16526307	754	70.15	0.88	12	0.05	65.00	5171.00	7670	20230626	-40.55	4100	20230726	11.22	6350	-28.19	20240130	4420	3.17	20240419	7670	-40.55	20230626	4100	11.22	20230726	4.99	N	053290	500	82 억	135802	N	N	N	N
42	20240524	160512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4515	5	2	0.11	172295525	38124	82.43	4485	4605	4475	5860	3160	4510	4519.54	0.83	-1600	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	746	69.46	0.87	12	0.23	65.00	5171.00	7670	20230626	-41.13	4100	20230726	10.12	6350	-28.90	20240130	4420	2.15	20240419	7670	-41.13	20230626	4100	10.12	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
43	20240524	150510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4500	-10	5	-0.22	141884785	31374	67.84	4485	4605	4475	5860	3160	4510	4522.37	0.83	1399	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	744	69.23	0.87	12	0.19	65.00	5171.00	7670	20230626	-41.33	4100	20230726	9.76	6350	-29.13	20240130	4420	1.81	20240419	7670	-41.33	20230626	4100	9.76	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
44	20240524	140513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4515	5	2	0.11	133674920	29552	63.90	4485	4605	4475	5860	3160	4510	4523.38	0.83	1415	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	746	69.46	0.87	12	0.18	65.00	5171.00	7670	20230626	-41.13	4100	20230726	10.12	6350	-28.90	20240130	4420	2.15	20240419	7670	-41.13	20230626	4100	10.12	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
45	20240524	130512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4500	-10	5	-0.22	130780285	28910	62.51	4485	4605	4475	5860	3160	4510	4523.70	0.83	1400	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	744	69.23	0.87	12	0.17	65.00	5171.00	7670	20230626	-41.33	4100	20230726	9.76	6350	-29.13	20240130	4420	1.81	20240419	7670	-41.33	20230626	4100	9.76	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
46	20240524	120511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	40	2	0.89	106669500	23563	50.95	4485	4605	4475	5860	3160	4510	4526.99	0.83	-23	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	752	70.00	0.88	12	0.14	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
47	20240524	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4520	10	2	0.22	94662300	20911	45.21	4485	4605	4475	5860	3160	4510	4526.91	0.83	38	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	747	69.54	0.87	12	0.13	65.00	5171.00	7670	20230626	-41.07	4100	20230726	10.24	6350	-28.82	20240130	4420	2.26	20240419	7670	-41.07	20230626	4100	10.24	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
48	20240524	100514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4570	60	2	1.33	57670655	12766	27.60	4485	4605	4475	5860	3160	4510	4517.52	0.83	336	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	755	70.31	0.88	12	0.08	65.00	5171.00	7670	20230626	-40.42	4100	20230726	11.46	6350	-28.03	20240130	4420	3.39	20240419	7670	-40.42	20230626	4100	11.46	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
49	20240524	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4510	0	3	0.00	6712470	1496	3.23	4485	4510	4485	5860	3160	4510	4486.95	0.83	32	4626	4567	4536	4477	4446	4555	4465	83	1350	500	2700	5	1	16526307	745	69.38	0.87	12	0.01	65.00	5171.00	7670	20230626	-41.20	4100	20230726	10.00	6350	-28.98	20240130	4420	2.04	20240419	7670	-41.20	20230626	4100	10.00	20230726	5.02	N	053290	500	82 억	137390	N	N	N	N
50	20240523	160508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4510	-15	5	-0.33	204646370	45307	75.41	4510	4595	4505	5880	3170	4525	4516.88	0.84	-910	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	745	69.38	0.87	12	0.27	65.00	5171.00	7670	20230626	-41.20	4100	20230726	10.00	6350	-28.98	20240130	4420	2.04	20240419	7670	-41.20	20230626	4100	10.00	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
51	20240523	150512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4525	0	3	0.00	160208155	35453	59.01	4510	4595	4505	5880	3170	4525	4518.89	0.84	-1370	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	748	69.62	0.88	12	0.21	65.00	5171.00	7670	20230626	-41.00	4100	20230726	10.37	6350	-28.74	20240130	4420	2.38	20240419	7670	-41.00	20230626	4100	10.37	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
52	20240523	140514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4530	5	2	0.11	139143520	30793	51.25	4510	4595	4505	5880	3170	4525	4518.67	0.84	-178	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	749	69.69	0.88	12	0.19	65.00	5171.00	7670	20230626	-40.94	4100	20230726	10.49	6350	-28.66	20240130	4420	2.49	20240419	7670	-40.94	20230626	4100	10.49	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
53	20240523	130512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4515	-10	5	-0.22	104849590	23203	38.62	4510	4595	4505	5880	3170	4525	4518.79	0.84	-2657	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	746	69.46	0.87	12	0.14	65.00	5171.00	7670	20230626	-41.13	4100	20230726	10.12	6350	-28.90	20240130	4420	2.15	20240419	7670	-41.13	20230626	4100	10.12	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
54	20240523	120509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4525	0	3	0.00	80152150	17735	29.52	4510	4595	4505	5880	3170	4525	4519.43	0.84	-94	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	748	69.62	0.88	12	0.11	65.00	5171.00	7670	20230626	-41.00	4100	20230726	10.37	6350	-28.74	20240130	4420	2.38	20240419	7670	-41.00	20230626	4100	10.37	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
55	20240523	110509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4535	10	2	0.22	65608480	14518	24.16	4510	4595	4505	5880	3170	4525	4519.11	0.84	1394	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	749	69.77	0.88	12	0.09	65.00	5171.00	7670	20230626	-40.87	4100	20230726	10.61	6350	-28.58	20240130	4420	2.60	20240419	7670	-40.87	20230626	4100	10.61	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
56	20240523	100509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4525	0	3	0.00	39064390	8642	14.38	4510	4595	4505	5880	3170	4525	4520.30	0.84	-403	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	748	69.62	0.88	12	0.05	65.00	5171.00	7670	20230626	-41.00	4100	20230726	10.37	6350	-28.74	20240130	4420	2.38	20240419	7670	-41.00	20230626	4100	10.37	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
57	20240523	090512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4585	60	2	1.33	4478465	987	1.64	4510	4595	4510	5880	3170	4525	4537.45	0.84	-27	4661	4592	4556	4487	4451	4575	4470	83	1355	500	2710	5	1	16526307	758	70.54	0.89	12	0.01	65.00	5171.00	7670	20230626	-40.22	4100	20230726	11.83	6350	-27.80	20240130	4420	3.73	20240419	7670	-40.22	20230626	4100	11.83	20230726	5.07	N	053290	500	82 억	139005	N	N	N	N
58	20240522	160504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4525	-80	5	-1.74	273712765	60063	114.72	4600	4625	4520	5980	3225	4605	4557.09	0.93	-14137	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	748	69.62	0.88	12	0.36	65.00	5171.00	7670	20230626	-41.00	4100	20230726	10.37	6350	-28.74	20240130	4420	2.38	20240419	7670	-41.00	20230626	4100	10.37	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
59	20240522	150508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4530	-75	5	-1.63	259076695	56829	108.54	4600	4625	4520	5980	3225	4605	4558.88	0.93	-13421	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	749	69.69	0.88	12	0.34	65.00	5171.00	7670	20230626	-40.94	4100	20230726	10.49	6350	-28.66	20240130	4420	2.49	20240419	7670	-40.94	20230626	4100	10.49	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
60	20240522	140510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	-55	5	-1.19	214892565	47083	89.93	4600	4625	4540	5980	3225	4605	4564.12	0.93	-11302	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	752	70.00	0.88	12	0.28	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
61	20240522	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	-55	5	-1.19	140810285	30799	58.82	4600	4625	4550	5980	3225	4605	4571.91	0.93	-9612	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	752	70.00	0.88	12	0.19	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
62	20240522	120506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	-55	5	-1.19	124649420	27248	52.04	4600	4625	4550	5980	3225	4605	4574.63	0.93	-8204	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	752	70.00	0.88	12	0.16	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
63	20240522	110510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4560	-45	5	-0.98	115178070	25168	48.07	4600	4625	4550	5980	3225	4605	4576.37	0.93	-7479	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	754	70.15	0.88	12	0.15	65.00	5171.00	7670	20230626	-40.55	4100	20230726	11.22	6350	-28.19	20240130	4420	3.17	20240419	7670	-40.55	20230626	4100	11.22	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
64	20240522	100508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4565	-40	5	-0.87	85324875	18612	35.55	4600	4625	4550	5980	3225	4605	4584.40	0.93	-6675	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	754	70.23	0.88	12	0.11	65.00	5171.00	7670	20230626	-40.48	4100	20230726	11.34	6350	-28.11	20240130	4420	3.28	20240419	7670	-40.48	20230626	4100	11.34	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
65	20240522	090507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4610	5	2	0.11	17910355	3891	7.43	4600	4625	4600	5980	3225	4605	4603.02	0.93	372	4651	4627	4606	4582	4561	4640	4595	83	1375	500	2760	5	1	16526307	762	70.92	0.89	12	0.02	65.00	5171.00	7670	20230626	-39.90	4100	20230726	12.44	6350	-27.40	20240130	4420	4.30	20240419	7670	-39.90	20230626	4100	12.44	20230726	5.01	N	053290	500	82 억	153659	N	N	N	N
66	20240521	160503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4605	-5	5	-0.11	230225010	50024	72.88	4585	4630	4585	5990	3230	4610	4602.29	0.87	9111	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	761	70.85	0.89	12	0.30	65.00	5171.00	7670	20230626	-39.96	4100	20230726	12.32	6350	-27.48	20240130	4420	4.19	20240419	7670	-39.96	20230626	4100	12.32	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
67	20240521	150508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4600	-10	5	-0.22	182379395	39631	57.74	4585	4630	4585	5990	3230	4610	4601.94	0.87	5444	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	760	70.77	0.89	12	0.24	65.00	5171.00	7670	20230626	-40.03	4100	20230726	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
68	20240521	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4610	0	3	0.00	148200630	32202	46.92	4585	4630	4585	5990	3230	4610	4602.22	0.87	2421	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	762	70.92	0.89	12	0.19	65.00	5171.00	7670	20230626	-39.90	4100	20230726	12.44	6350	-27.40	20240130	4420	4.30	20240419	7670	-39.90	20230626	4100	12.44	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
69	20240521	130506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4600	-10	5	-0.22	141598900	30766	44.83	4585	4630	4585	5990	3230	4610	4602.45	0.87	2382	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	760	70.77	0.89	12	0.19	65.00	5171.00	7670	20230626	-40.03	4100	20230726	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
70	20240521	120507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4615	5	2	0.11	126541610	27499	40.07	4585	4630	4585	5990	3230	4610	4601.68	0.87	2123	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	763	71.00	0.89	12	0.17	65.00	5171.00	7670	20230626	-39.83	4100	20230726	12.56	6350	-27.32	20240130	4420	4.41	20240419	7670	-39.83	20230626	4100	12.56	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
71	20240521	110508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4600	-10	5	-0.22	107494905	23365	34.04	4585	4630	4585	5990	3230	4610	4600.68	0.87	2931	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	760	70.77	0.89	12	0.14	65.00	5171.00	7670	20230626	-40.03	4100	20230726	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
72	20240521	100506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4590	-20	5	-0.43	85856325	18672	27.20	4585	4630	4585	5990	3230	4610	4598.13	0.87	2283	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	759	70.62	0.89	12	0.11	65.00	5171.00	7670	20230626	-40.16	4100	20230726	11.95	6350	-27.72	20240130	4420	3.85	20240419	7670	-40.16	20230626	4100	11.95	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
73	20240521	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4610	0	3	0.00	23378605	5089	7.41	4585	4630	4585	5990	3230	4610	4593.95	0.87	1968	4770	4690	4640	4560	4510	4665	4535	83	1380	500	2760	5	1	16526307	762	70.92	0.89	12	0.03	65.00	5171.00	7670	20230626	-39.90	4100	20230726	12.44	6350	-27.40	20240130	4420	4.30	20240419	7670	-39.90	20230626	4100	12.44	20230726	5.08	N	053290	500	82 억	144373	N	N	N	N
74	20240517	160507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4680	-45	5	-0.95	2137591155	447447	223.93	4845	4905	4615	6140	3310	4725	4777.37	1.44	-92679	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	773	72.00	0.91	12	2.71	65.00	5171.00	7670	20230626	-38.98	4100	20230726	14.15	6350	-26.30	20240130	4420	5.88	20240419	7670	-38.98	20230626	4100	14.15	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
75	20240517	150509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4665	-60	5	-1.27	2097880755	438958	219.68	4845	4905	4615	6140	3310	4725	4779.24	1.44	-90436	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	771	71.77	0.90	12	2.66	65.00	5171.00	7670	20230626	-39.18	4100	20230726	13.78	6350	-26.54	20240130	4420	5.54	20240419	7670	-39.18	20230626	4100	13.78	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
76	20240517	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4650	-75	5	-1.59	2028504220	424039	212.21	4845	4905	4615	6140	3310	4725	4783.78	1.44	-89906	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	768	71.54	0.90	12	2.57	65.00	5171.00	7670	20230626	-39.37	4100	20230726	13.41	6350	-26.77	20240130	4420	5.20	20240419	7670	-39.37	20230626	4100	13.41	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
77	20240517	130500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4700	-25	5	-0.53	1900750130	396601	198.48	4845	4905	4685	6140	3310	4725	4792.62	1.44	-88647	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	777	72.31	0.91	12	2.40	65.00	5171.00	7670	20230626	-38.72	4100	20230726	14.63	6350	-25.98	20240130	4420	6.33	20240419	7670	-38.72	20230626	4100	14.63	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
78	20240517	120500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4745	20	2	0.42	1729445925	360343	180.34	4845	4905	4725	6140	3310	4725	4799.46	1.44	-82022	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	784	73.00	0.92	12	2.18	65.00	5171.00	7670	20230626	-38.14	4100	20230726	15.73	6350	-25.28	20240130	4420	7.35	20240419	7670	-38.14	20230626	4100	15.73	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
79	20240517	110501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4735	10	2	0.21	1560590675	324813	162.56	4845	4905	4725	6140	3310	4725	4804.61	1.44	-82053	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	783	72.85	0.92	12	1.97	65.00	5171.00	7670	20230626	-38.27	4100	20230726	15.49	6350	-25.43	20240130	4420	7.13	20240419	7670	-38.27	20230626	4100	15.49	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
80	20240517	100458	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4780	55	2	1.16	1158579375	241144	120.68	4845	4905	4725	6140	3310	4725	4804.55	1.44	-65358	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	790	73.54	0.92	12	1.46	65.00	5171.00	7670	20230626	-37.68	4100	20230726	16.59	6350	-24.72	20240130	4420	8.14	20240419	7670	-37.68	20230626	4100	16.59	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
81	20240517	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4795	70	2	1.48	550646040	113987	57.05	4845	4905	4775	6140	3310	4725	4830.87	1.44	-29225	4841	4782	4686	4627	4531	4812	4657	83	1415	500	2830	5	1	16526307	792	73.77	0.93	12	0.69	65.00	5171.00	7670	20230626	-37.48	4100	20230726	16.95	6350	-24.49	20240130	4420	8.48	20240419	7670	-37.48	20230626	4100	16.95	20230726	4.93	N	053290	500	82 억	237777	N	N	N	N
82	20240516	160458	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4725	120	2	2.61	666541650	142518	218.74	4605	4745	4590	5980	3225	4605	4676.89	1.45	-1663	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	781	72.69	0.91	12	0.86	65.00	5171.00	7670	20230626	-38.40	4100	20230726	15.24	6350	-25.59	20240130	4420	6.90	20240419	7670	-38.40	20230626	4100	15.24	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
83	20240516	150457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4715	110	2	2.39	596619835	127726	196.04	4605	4745	4590	5980	3225	4605	4671.09	1.45	-4268	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	779	72.54	0.91	12	0.77	65.00	5171.00	7670	20230626	-38.53	4100	20230726	15.00	6350	-25.75	20240130	4420	6.67	20240419	7670	-38.53	20230626	4100	15.00	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
84	20240516	140501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4715	110	2	2.39	546088450	117015	179.60	4605	4745	4590	5980	3225	4605	4666.82	1.45	-5101	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	779	72.54	0.91	12	0.71	65.00	5171.00	7670	20230626	-38.53	4100	20230726	15.00	6350	-25.75	20240130	4420	6.67	20240419	7670	-38.53	20230626	4100	15.00	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
85	20240516	130500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4710	105	2	2.28	430993855	92637	142.18	4605	4710	4590	5980	3225	4605	4652.50	1.45	7813	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	778	72.46	0.91	12	0.56	65.00	5171.00	7670	20230626	-38.59	4100	20230726	14.88	6350	-25.83	20240130	4420	6.56	20240419	7670	-38.59	20230626	4100	14.88	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
86	20240516	120457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4680	75	2	1.63	304781260	65746	100.91	4605	4680	4590	5980	3225	4605	4635.74	1.45	-2603	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	773	72.00	0.91	12	0.40	65.00	5171.00	7670	20230626	-38.98	4100	20230726	14.15	6350	-26.30	20240130	4420	5.88	20240419	7670	-38.98	20230626	4100	14.15	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
87	20240516	110455	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4660	55	2	1.19	283221205	61134	93.83	4605	4680	4590	5980	3225	4605	4632.79	1.45	-2739	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	770	71.69	0.90	12	0.37	65.00	5171.00	7670	20230626	-39.24	4100	20230726	13.66	6350	-26.61	20240130	4420	5.43	20240419	7670	-39.24	20230626	4100	13.66	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
88	20240516	100457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4640	35	2	0.76	164106700	35477	54.45	4605	4665	4590	5980	3225	4605	4625.72	1.45	-4764	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	767	71.38	0.90	12	0.21	65.00	5171.00	7670	20230626	-39.50	4100	20230726	13.17	6350	-26.93	20240130	4420	4.98	20240419	7670	-39.50	20230626	4100	13.17	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
89	20240516	090457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4615	10	2	0.22	32239165	7014	10.77	4605	4635	4590	5980	3225	4605	4596.40	1.45	4544	4718	4661	4583	4526	4448	4690	4555	83	1375	500	2760	5	1	16526307	763	71.00	0.89	12	0.04	65.00	5171.00	7670	20230626	-39.83	4100	20230726	12.56	6350	-27.32	20240130	4420	4.41	20240419	7670	-39.83	20230626	4100	12.56	20230726	5.15	N	053290	500	82 억	239214	N	N	N	N
90	20240514	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4605	90	2	1.99	296330645	64696	69.84	4505	4640	4505	5860	3165	4515	4580.32	1.36	16183	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	761	70.85	0.89	12	0.39	65.00	5171.00	7670	20230626	-39.96	4100	20230726	12.32	6350	-27.48	20240130	4420	4.19	20240419	7670	-39.96	20230626	4100	12.32	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
91	20240514	150505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4605	90	2	1.99	273449560	59733	64.48	4505	4640	4505	5860	3165	4515	4577.86	1.36	16495	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	761	70.85	0.89	12	0.36	65.00	5171.00	7670	20230626	-39.96	4100	20230726	12.32	6350	-27.48	20240130	4420	4.19	20240419	7670	-39.96	20230626	4100	12.32	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
92	20240514	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4585	70	2	1.55	212931985	46570	50.27	4505	4610	4505	5860	3165	4515	4572.30	1.36	13766	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	758	70.54	0.89	12	0.28	65.00	5171.00	7670	20230626	-40.22	4100	20230726	11.83	6350	-27.80	20240130	4420	3.73	20240419	7670	-40.22	20230626	4100	11.83	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
93	20240514	130504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4585	70	2	1.55	160609710	35119	37.91	4505	4610	4505	5860	3165	4515	4573.30	1.36	13744	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	758	70.54	0.89	12	0.21	65.00	5171.00	7670	20230626	-40.22	4100	20230726	11.83	6350	-27.80	20240130	4420	3.73	20240419	7670	-40.22	20230626	4100	11.83	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
94	20240514	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4570	55	2	1.22	150038960	32813	35.42	4505	4610	4505	5860	3165	4515	4572.55	1.36	13880	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	755	70.31	0.88	12	0.20	65.00	5171.00	7670	20230626	-40.42	4100	20230726	11.46	6350	-28.03	20240130	4420	3.39	20240419	7670	-40.42	20230626	4100	11.46	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
95	20240514	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4585	70	2	1.55	134930670	29506	31.85	4505	4610	4505	5860	3165	4515	4572.99	1.36	13832	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	758	70.54	0.89	12	0.18	65.00	5171.00	7670	20230626	-40.22	4100	20230726	11.83	6350	-27.80	20240130	4420	3.73	20240419	7670	-40.22	20230626	4100	11.83	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
96	20240514	100501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4605	90	2	1.99	115038375	25168	27.17	4505	4610	4505	5860	3165	4515	4570.82	1.36	11766	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	761	70.85	0.89	12	0.15	65.00	5171.00	7670	20230626	-39.96	4100	20230726	12.32	6350	-27.48	20240130	4420	4.19	20240419	7670	-39.96	20230626	4100	12.32	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
97	20240514	090501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4540	25	2	0.55	6382250	1415	1.53	4505	4540	4505	5860	3165	4515	4510.42	1.36	-12	4621	4567	4516	4462	4411	4542	4437	83	1345	500	2700	5	1	16526307	750	69.85	0.88	12	0.01	65.00	5171.00	7670	20230626	-40.81	4100	20230726	10.73	6350	-28.50	20240130	4420	2.71	20240419	7670	-40.81	20230626	4100	10.73	20230726	5.11	N	053290	500	82 억	225269	N	N	N	N
98	20240513	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4515	-35	5	-0.77	417728315	92607	184.26	4525	4570	4465	5910	3185	4550	4510.76	1.26	21539	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	746	69.46	0.87	12	0.56	65.00	5171.00	7670	20230626	-41.13	4100	20230726	10.12	6350	-28.90	20240130	4420	2.15	20240419	7670	-41.13	20230626	4100	10.12	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
99	20240513	150503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4520	-30	5	-0.66	400898170	88877	176.84	4525	4570	4465	5910	3185	4550	4510.71	1.26	20804	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	747	69.54	0.87	12	0.54	65.00	5171.00	7670	20230626	-41.07	4100	20230726	10.24	6350	-28.82	20240130	4420	2.26	20240419	7670	-41.07	20230626	4100	10.24	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
100	20240513	140502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4545	-5	5	-0.11	385872565	85557	170.23	4525	4570	4465	5910	3185	4550	4510.12	1.26	20764	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	751	69.92	0.88	12	0.52	65.00	5171.00	7670	20230626	-40.74	4100	20230726	10.85	6350	-28.43	20240130	4420	2.83	20240419	7670	-40.74	20230626	4100	10.85	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
101	20240513	130501	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	0	3	0.00	374866160	83126	165.40	4525	4570	4465	5910	3185	4550	4509.61	1.26	20621	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	752	70.00	0.88	12	0.50	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
102	20240513	120502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4520	-30	5	-0.66	330661470	73413	146.07	4525	4570	4465	5910	3185	4550	4504.13	1.26	22200	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	747	69.54	0.87	12	0.44	65.00	5171.00	7670	20230626	-41.07	4100	20230726	10.24	6350	-28.82	20240130	4420	2.26	20240419	7670	-41.07	20230626	4100	10.24	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
103	20240513	110500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4510	-40	5	-0.88	296761090	65890	131.10	4525	4570	4465	5910	3185	4550	4503.89	1.26	18967	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	745	69.38	0.87	12	0.40	65.00	5171.00	7670	20230626	-41.20	4100	20230726	10.00	6350	-28.98	20240130	4420	2.04	20240419	7670	-41.20	20230626	4100	10.00	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
104	20240513	100502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4505	-45	5	-0.99	263820055	58589	116.57	4525	4570	4465	5910	3185	4550	4502.89	1.26	18443	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	745	69.31	0.87	12	0.35	65.00	5171.00	7670	20230626	-41.26	4100	20230726	9.88	6350	-29.06	20240130	4420	1.92	20240419	7670	-41.26	20230626	4100	9.88	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
105	20240513	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4565	15	2	0.33	22957550	5071	10.09	4525	4570	4510	5910	3185	4550	4527.22	1.26	305	4683	4616	4573	4506	4463	4595	4485	83	1360	500	2730	5	1	16526307	754	70.23	0.88	12	0.03	65.00	5171.00	7670	20230626	-40.48	4100	20230726	11.34	6350	-28.11	20240130	4420	3.28	20240419	7670	-40.48	20230626	4100	11.34	20230726	5.19	N	053290	500	82 억	207769	N	N	N	N
106	20240510	160448	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	-30	5	-0.66	229174140	50254	81.43	4585	4640	4530	5950	3210	4580	4560.32	1.36	-15374	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	752	70.00	0.88	12	0.30	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
107	20240510	150452	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4550	-30	5	-0.66	215262955	47197	76.48	4585	4640	4530	5950	3210	4580	4560.95	1.36	-14731	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	752	70.00	0.88	12	0.29	65.00	5171.00	7670	20230626	-40.68	4100	20230726	10.98	6350	-28.35	20240130	4420	2.94	20240419	7670	-40.68	20230626	4100	10.98	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
108	20240510	140453	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4560	-20	5	-0.44	192820915	42266	68.49	4585	4640	4530	5950	3210	4580	4562.08	1.36	-14236	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	754	70.15	0.88	12	0.26	65.00	5171.00	7670	20230626	-40.55	4100	20230726	11.22	6350	-28.19	20240130	4420	3.17	20240419	7670	-40.55	20230626	4100	11.22	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
109	20240510	130447	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4565	-15	5	-0.33	181362680	39752	64.41	4585	4640	4530	5950	3210	4580	4562.35	1.36	-14268	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	754	70.23	0.88	12	0.24	65.00	5171.00	7670	20230626	-40.48	4100	20230726	11.34	6350	-28.11	20240130	4420	3.28	20240419	7670	-40.48	20230626	4100	11.34	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
110	20240510	120447	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4560	-20	5	-0.44	129071810	28267	45.80	4585	4640	4530	5950	3210	4580	4566.17	1.36	-11797	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	754	70.15	0.88	12	0.17	65.00	5171.00	7670	20230626	-40.55	4100	20230726	11.22	6350	-28.19	20240130	4420	3.17	20240419	7670	-40.55	20230626	4100	11.22	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
111	20240510	110449	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4540	-40	5	-0.87	105314750	23034	37.32	4585	4640	4530	5950	3210	4580	4572.14	1.36	-10533	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	750	69.85	0.88	12	0.14	65.00	5171.00	7670	20230626	-40.81	4100	20230726	10.73	6350	-28.50	20240130	4420	2.71	20240419	7670	-40.81	20230626	4100	10.73	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
112	20240510	100449	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4570	-10	5	-0.22	71803080	15666	25.38	4585	4640	4555	5950	3210	4580	4583.37	1.36	-6338	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	755	70.31	0.88	12	0.09	65.00	5171.00	7670	20230626	-40.42	4100	20230726	11.46	6350	-28.03	20240130	4420	3.39	20240419	7670	-40.42	20230626	4100	11.46	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
113	20240510	090450	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4600	20	2	0.44	7329405	1601	2.59	4585	4600	4555	5950	3210	4580	4578.02	1.36	-1416	4720	4650	4615	4545	4510	4632	4527	83	1370	500	2740	5	1	16526307	760	70.77	0.89	12	0.01	65.00	5171.00	7670	20230626	-40.03	4100	20230726	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230726	5.43	N	053290	500	82 억	225317	N	N	N	N
114	20240509	160457	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4580	-45	5	-0.97	278493945	60212	51.30	4620	4685	4580	6010	3240	4625	4625.25	1.38	-164	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	757	70.46	0.89	12	0.36	65.00	5171.00	7670	20230626	-40.29	4100	20230726	11.71	6350	-27.87	20240130	4420	3.62	20240419	7670	-40.29	20230626	4100	11.71	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
115	20240509	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4600	-25	5	-0.54	236209520	50987	43.44	4620	4685	4590	6010	3240	4625	4632.74	1.38	1424	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	760	70.77	0.89	12	0.31	65.00	5171.00	7670	20230626	-40.03	4100	20230726	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
116	20240509	140450	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4650	25	2	0.54	162469275	34966	29.79	4620	4685	4610	6010	3240	4625	4646.49	1.38	3890	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	768	71.54	0.90	12	0.21	65.00	5171.00	7670	20230626	-39.37	4100	20230726	13.41	6350	-26.77	20240130	4420	5.20	20240419	7670	-39.37	20230626	4100	13.41	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
117	20240509	130451	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4650	25	2	0.54	140611640	30254	25.78	4620	4685	4610	6010	3240	4625	4647.70	1.38	5058	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	768	71.54	0.90	12	0.18	65.00	5171.00	7670	20230626	-39.37	4100	20230726	13.41	6350	-26.77	20240130	4420	5.20	20240419	7670	-39.37	20230626	4100	13.41	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
118	20240509	120451	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4650	25	2	0.54	131616300	28314	24.12	4620	4685	4610	6010	3240	4625	4648.45	1.38	5971	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	768	71.54	0.90	12	0.17	65.00	5171.00	7670	20230626	-39.37	4100	20230726	13.41	6350	-26.77	20240130	4420	5.20	20240419	7670	-39.37	20230626	4100	13.41	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
119	20240509	110441	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4655	30	2	0.65	109113140	23464	19.99	4620	4685	4610	6010	3240	4625	4650.24	1.38	5371	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	769	71.62	0.90	12	0.14	65.00	5171.00	7670	20230626	-39.31	4100	20230726	13.54	6350	-26.69	20240130	4420	5.32	20240419	7670	-39.31	20230626	4100	13.54	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
120	20240509	100443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4635	10	2	0.22	64658265	13934	11.87	4620	4665	4610	6010	3240	4625	4640.32	1.38	4465	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	766	71.31	0.90	12	0.08	65.00	5171.00	7670	20230626	-39.57	4100	20230726	13.05	6350	-27.01	20240130	4420	4.86	20240419	7670	-39.57	20230626	4100	13.05	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
121	20240509	090441	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4640	15	2	0.32	6960990	1505	1.28	4620	4640	4610	6010	3240	4625	4625.24	1.38	1069	4728	4676	4613	4561	4498	4702	4587	83	1385	500	2770	5	1	16526307	767	71.38	0.90	12	0.01	65.00	5171.00	7670	20230626	-39.50	4100	20230726	13.17	6350	-26.93	20240130	4420	4.98	20240419	7670	-39.50	20230626	4100	13.17	20230726	5.43	N	053290	500	82 억	227568	N	N	N	N
122	20240508	160441	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4625	25	2	0.54	536558325	117066	253.12	4565	4665	4550	5980	3220	4600	4583.37	1.21	29093	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	764	71.15	0.89	12	0.71	65.00	5171.00	7670	20230626	-39.70	4100	20230726	12.80	6350	-27.17	20240130	4420	4.64	20240419	7670	-39.70	20230626	4100	12.80	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
123	20240508	150446	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4625	25	2	0.54	521749955	113865	246.20	4565	4665	4550	5980	3220	4600	4582.18	1.21	28596	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	764	71.15	0.89	12	0.69	65.00	5171.00	7670	20230626	-39.70	4100	20230726	12.80	6350	-27.17	20240130	4420	4.64	20240419	7670	-39.70	20230626	4100	12.80	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
124	20240508	140438	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4620	20	2	0.43	508426280	110978	239.96	4565	4665	4550	5980	3220	4600	4581.32	1.21	27180	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	764	71.08	0.89	12	0.67	65.00	5171.00	7670	20230626	-39.77	4100	20230726	12.68	6350	-27.24	20240130	4420	4.52	20240419	7670	-39.77	20230626	4100	12.68	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
125	20240508	130438	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4595	-5	5	-0.11	416994440	91175	197.14	4565	4625	4550	5980	3220	4600	4573.56	1.21	22715	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	759	70.69	0.89	12	0.55	65.00	5171.00	7670	20230626	-40.09	4100	20230726	12.07	6350	-27.64	20240130	4420	3.96	20240419	7670	-40.09	20230626	4100	12.07	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
126	20240508	120440	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4610	10	2	0.22	407705295	89150	192.76	4565	4625	4550	5980	3220	4600	4573.25	1.21	22572	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	762	70.92	0.89	12	0.54	65.00	5171.00	7670	20230626	-39.90	4100	20230726	12.44	6350	-27.40	20240130	4420	4.30	20240419	7670	-39.90	20230626	4100	12.44	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
127	20240508	110514	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4600	0	3	0.00	366936125	80261	173.54	4565	4625	4550	5980	3220	4600	4571.79	1.21	22231	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	760	70.77	0.89	12	0.49	65.00	5171.00	7670	20230626	-40.03	4100	20230726	12.20	6350	-27.56	20240130	4420	4.07	20240419	7670	-40.03	20230626	4100	12.20	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
128	20240508	100446	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4620	20	2	0.43	326327870	71417	154.42	4565	4620	4550	5980	3220	4600	4569.33	1.21	18866	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	764	71.08	0.89	12	0.43	65.00	5171.00	7670	20230626	-39.77	4100	20230726	12.68	6350	-27.24	20240130	4420	4.52	20240419	7670	-39.77	20230626	4100	12.68	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
129	20240508	090443	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	4560	-40	5	-0.87	122831520	26907	58.18	4565	4605	4560	5980	3220	4600	4565.04	1.21	5180	4700	4650	4615	4565	4530	4632	4547	83	1380	500	2760	5	1	16526307	754	70.15	0.88	12	0.16	65.00	5171.00	7670	20230626	-40.55	4100	20230726	11.22	6350	-28.19	20240130	4420	3.17	20240419	7670	-40.55	20230626	4100	11.22	20230726	5.43	N	053290	500	82 억	199866	N	N	N	N
130	20240503	160452	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4620	-95	5	-2.01	350646080	75033	134.47	4710	4785	4605	6120	3305	4715	4673.34	1.37	-13280	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	764	71.08	0.89	12	0.45	65.00	5171.00	7670	20230626	-39.77	4100	20230426	12.68	6350	-27.24	20240130	4420	4.52	20240419	7670	-39.77	20230626	4100	12.68	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
131	20240503	150452	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4635	-80	5	-1.70	305480510	65260	116.96	4710	4785	4605	6120	3305	4715	4680.98	1.37	-11971	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	766	71.31	0.90	12	0.39	65.00	5171.00	7670	20230626	-39.57	4100	20230426	13.05	6350	-27.01	20240130	4420	4.86	20240419	7670	-39.57	20230626	4100	13.05	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
132	20240503	140452	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4625	-90	5	-1.91	280218380	59809	107.19	4710	4785	4605	6120	3305	4715	4685.22	1.37	-11262	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	764	71.15	0.89	12	0.36	65.00	5171.00	7670	20230626	-39.70	4100	20230426	12.80	6350	-27.17	20240130	4420	4.64	20240419	7670	-39.70	20230626	4100	12.80	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
133	20240503	130452	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4645	-70	5	-1.48	232182395	49412	88.55	4710	4785	4635	6120	3305	4715	4698.91	1.37	-11921	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	768	71.46	0.90	12	0.30	65.00	5171.00	7670	20230626	-39.44	4100	20230426	13.29	6350	-26.85	20240130	4420	5.09	20240419	7670	-39.44	20230626	4100	13.29	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
134	20240503	120451	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4680	-35	5	-0.74	198942915	42273	75.76	4710	4785	4635	6120	3305	4715	4706.15	1.37	-10831	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	773	72.00	0.91	12	0.26	65.00	5171.00	7670	20230626	-38.98	4100	20230426	14.15	6350	-26.30	20240130	4420	5.88	20240419	7670	-38.98	20230626	4100	14.15	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
135	20240503	110450	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4705	-10	5	-0.21	127197135	26886	48.18	4710	4785	4680	6120	3305	4715	4730.98	1.37	-2321	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	778	72.38	0.91	12	0.16	65.00	5171.00	7670	20230626	-38.66	4100	20230426	14.76	6350	-25.91	20240130	4420	6.45	20240419	7670	-38.66	20230626	4100	14.76	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
136	20240503	100448	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4740	25	2	0.53	93112880	19657	35.23	4710	4785	4695	6120	3305	4715	4736.88	1.37	-862	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	783	72.92	0.92	12	0.12	65.00	5171.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4420	7.24	20240419	7670	-38.20	20230626	4100	15.61	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
137	20240503	090447	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4735	20	2	0.42	27282505	5785	10.37	4710	4735	4695	6120	3305	4715	4716.08	1.37	4173	4801	4757	4706	4662	4611	4780	4685	83	1405	500	2820	5	1	16526307	783	72.85	0.92	12	0.04	65.00	5171.00	7670	20230626	-38.27	4100	20230426	15.49	6350	-25.43	20240130	4420	7.13	20240419	7670	-38.27	20230626	4100	15.49	20230726	5.59	N	053290	500	82 억	226256	N	N	N	N
138	20240502	160446	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4715	10	2	0.21	260360425	55343	73.61	4670	4750	4655	6110	3295	4705	4704.45	1.25	20342	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	779	72.54	0.91	12	0.33	65.00	5171.00	7670	20230626	-38.53	4100	20230426	15.00	6350	-25.75	20240130	4420	6.67	20240419	7670	-38.53	20230626	4100	15.00	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
139	20240502	150448	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4730	25	2	0.53	230714325	49040	65.23	4670	4750	4655	6110	3295	4705	4704.62	1.25	16697	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	782	72.77	0.91	12	0.30	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
140	20240502	140445	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4740	35	2	0.74	215316175	45776	60.89	4670	4750	4655	6110	3295	4705	4703.69	1.25	15791	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	783	72.92	0.92	12	0.28	65.00	5171.00	7670	20230626	-38.20	4100	20230426	15.61	6350	-25.35	20240130	4420	7.24	20240419	7670	-38.20	20230626	4100	15.61	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
141	20240502	130444	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4730	25	2	0.53	190119645	40438	53.79	4670	4750	4655	6110	3295	4705	4701.51	1.25	13128	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	782	72.77	0.91	12	0.24	65.00	5171.00	7670	20230626	-38.33	4100	20230426	15.37	6350	-25.51	20240130	4420	7.01	20240419	7670	-38.33	20230626	4100	15.37	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
142	20240502	120443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4725	20	2	0.43	139601025	29758	39.58	4670	4730	4655	6110	3295	4705	4691.21	1.25	7590	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	781	72.69	0.91	12	0.18	65.00	5171.00	7670	20230626	-38.40	4100	20230426	15.24	6350	-25.59	20240130	4420	6.90	20240419	7670	-38.40	20230626	4100	15.24	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
143	20240502	110443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4695	-10	5	-0.21	71439780	15210	20.23	4670	4730	4670	6110	3295	4705	4696.90	1.25	2142	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	776	72.23	0.91	12	0.09	65.00	5171.00	7670	20230626	-38.79	4100	20230426	14.51	6350	-26.06	20240130	4420	6.22	20240419	7670	-38.79	20230626	4100	14.51	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
144	20240502	100443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4675	-30	5	-0.64	59822430	12740	16.95	4670	4730	4670	6110	3295	4705	4695.64	1.25	1285	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	773	71.92	0.90	12	0.08	65.00	5171.00	7670	20230626	-39.05	4100	20230426	14.02	6350	-26.38	20240130	4420	5.77	20240419	7670	-39.05	20230626	4100	14.02	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N
145	20240502	090443	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	4695	-10	5	-0.21	4205500	900	1.20	4670	4695	4670	6110	3295	4705	4672.78	1.25	-18	4805	4755	4710	4660	4615	4780	4685	83	1405	500	2820	5	1	16526307	776	72.23	0.91	12	0.01	65.00	5171.00	7670	20230626	-38.79	4100	20230426	14.51	6350	-26.06	20240130	4420	6.22	20240419	7670	-38.79	20230626	4100	14.51	20230726	5.70	N	053290	500	82 억	207061	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History