KissMeData/197140/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	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	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	85	2	2.07	57184265	13504	165.82	4110	4370	4110	5340	2880	4110	4234.62	3.05	1698	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	546	-12.19	0.92	12	0.10	-344.00	4576.00	6740	20230915	-37.76	3980	20240430	5.40	6680	-37.20	20240313	3980	5.40	20240430	6740	-37.76	20230915	3980	5.40	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
3	20240531	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	65	2	1.58	52311710	12340	151.52	4110	4370	4110	5340	2880	4110	4239.20	3.05	1761	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	543	-12.14	0.91	12	0.09	-344.00	4576.00	6740	20230915	-38.06	3980	20240430	4.90	6680	-37.50	20240313	3980	4.90	20240430	6740	-38.06	20230915	3980	4.90	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
4	20240531	140947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	50	2	1.22	50348415	11869	145.74	4110	4370	4110	5340	2880	4110	4242.01	3.05	1789	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	541	-12.09	0.91	12	0.09	-344.00	4576.00	6740	20230915	-38.28	3980	20240430	4.52	6680	-37.72	20240313	3980	4.52	20240430	6740	-38.28	20230915	3980	4.52	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
5	20240531	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	135	2	3.28	45236595	10643	130.69	4110	4370	4110	5340	2880	4110	4250.36	3.05	1752	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	552	-12.34	0.93	12	0.08	-344.00	4576.00	6740	20230915	-37.02	3980	20240430	6.66	6680	-36.45	20240313	3980	6.66	20240430	6740	-37.02	20230915	3980	6.66	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
6	20240531	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	135	2	3.28	35935455	8443	103.67	4110	4370	4110	5340	2880	4110	4256.24	3.05	1712	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	552	-12.34	0.93	12	0.06	-344.00	4576.00	6740	20230915	-37.02	3980	20240430	6.66	6680	-36.45	20240313	3980	6.66	20240430	6740	-37.02	20230915	3980	6.66	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
7	20240531	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	125	2	3.04	27573885	6468	79.42	4110	4370	4110	5340	2880	4110	4263.12	3.05	439	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	551	-12.31	0.93	12	0.05	-344.00	4576.00	6740	20230915	-37.17	3980	20240430	6.41	6680	-36.60	20240313	3980	6.41	20240430	6740	-37.17	20230915	3980	6.41	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
8	20240531	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	125	2	3.04	24155870	5661	69.51	4110	4370	4110	5340	2880	4110	4267.07	3.05	439	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	551	-12.31	0.93	12	0.04	-344.00	4576.00	6740	20230915	-37.17	3980	20240430	6.41	6680	-36.60	20240313	3980	6.41	20240430	6740	-37.17	20230915	3980	6.41	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
9	20240531	090951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	240	2	5.84	13862025	3246	39.86	4110	4370	4110	5340	2880	4110	4270.49	3.05	-32	4226	4167	4131	4072	4036	4150	4055	65	1230	500	2710	5	1	13013154	566	-12.65	0.95	12	0.02	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	1.90	N	197140	500	65 억	396822	N	N	N	N
10	20240530	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-10	5	-0.24	33568400	8139	27.07	4115	4190	4095	5350	2885	4120	4124.39	3.06	-900	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	535	-11.95	0.90	12	0.06	-344.00	4576.00	6740	20230915	-39.02	3980	20240430	3.27	6680	-38.47	20240313	3980	3.27	20240430	6740	-39.02	20230915	3980	3.27	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
11	20240530	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-15	5	-0.36	30631435	7424	24.69	4115	4190	4095	5350	2885	4120	4126.01	3.06	-385	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	534	-11.93	0.90	12	0.06	-344.00	4576.00	6740	20230915	-39.09	3980	20240430	3.14	6680	-38.55	20240313	3980	3.14	20240430	6740	-39.09	20230915	3980	3.14	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
12	20240530	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	20	2	0.49	27287620	6612	21.99	4115	4190	4095	5350	2885	4120	4126.99	3.06	-347	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	539	-12.03	0.90	12	0.05	-344.00	4576.00	6740	20230915	-38.58	3980	20240430	4.02	6680	-38.02	20240313	3980	4.02	20240430	6740	-38.58	20230915	3980	4.02	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
13	20240530	130948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	25	2	0.61	26575400	6440	21.42	4115	4190	4095	5350	2885	4120	4126.62	3.06	-296	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	539	-12.05	0.91	12	0.05	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
14	20240530	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	5	2	0.12	22128960	5367	17.85	4115	4190	4095	5350	2885	4120	4123.16	3.06	664	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	537	-11.99	0.90	12	0.04	-344.00	4576.00	6740	20230915	-38.80	3980	20240430	3.64	6680	-38.25	20240313	3980	3.64	20240430	6740	-38.80	20230915	3980	3.64	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
15	20240530	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	10	2	0.24	17386650	4224	14.05	4115	4190	4095	5350	2885	4120	4116.15	3.06	720	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	537	-12.01	0.90	12	0.03	-344.00	4576.00	6740	20230915	-38.72	3980	20240430	3.77	6680	-38.17	20240313	3980	3.77	20240430	6740	-38.72	20230915	3980	3.77	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
16	20240530	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	50	2	1.21	8570775	2083	6.93	4115	4190	4095	5350	2885	4120	4114.61	3.06	185	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	543	-12.12	0.91	12	0.02	-344.00	4576.00	6740	20230915	-38.13	3980	20240430	4.77	6680	-37.57	20240313	3980	4.77	20240430	6740	-38.13	20230915	3980	4.77	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
17	20240530	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-15	5	-0.36	998850	243	0.81	4115	4120	4100	5350	2885	4120	4110.13	3.06	109	4413	4266	4193	4046	3973	4230	4010	65	1230	500	2710	5	1	13013154	534	-11.93	0.90	12	0.00	-344.00	4576.00	6740	20230915	-39.09	3980	20240430	3.14	6680	-38.55	20240313	3980	3.14	20240430	6740	-39.09	20230915	3980	3.14	20240430	1.90	N	197140	500	65 억	397722	N	N	N	N
18	20240529	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-60	5	-1.44	126411770	30053	118.82	4200	4340	4120	5430	2930	4180	4206.87	3.04	1773	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	536	-11.98	0.90	12	0.23	-344.00	4576.00	6740	20230915	-38.87	3980	20240430	3.52	6680	-38.32	20240313	3980	3.52	20240430	6740	-38.87	20230915	3980	3.52	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
19	20240529	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-30	5	-0.72	112290315	26627	105.28	4200	4340	4125	5430	2930	4180	4217.16	3.04	1773	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	540	-12.06	0.91	12	0.20	-344.00	4576.00	6740	20230915	-38.43	3980	20240430	4.27	6680	-37.87	20240313	3980	4.27	20240430	6740	-38.43	20230915	3980	4.27	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
20	20240529	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	-35	5	-0.84	92294065	21802	86.20	4200	4340	4130	5430	2930	4180	4233.28	3.04	4129	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	539	-12.05	0.91	12	0.17	-344.00	4576.00	6740	20230915	-38.50	3980	20240430	4.15	6680	-37.95	20240313	3980	4.15	20240430	6740	-38.50	20230915	3980	4.15	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
21	20240529	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	15	2	0.36	82414335	19423	76.80	4200	4340	4130	5430	2930	4180	4243.13	3.04	5658	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	546	-12.19	0.92	12	0.15	-344.00	4576.00	6740	20230915	-37.76	3980	20240430	5.40	6680	-37.20	20240313	3980	5.40	20240430	6740	-37.76	20230915	3980	5.40	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
22	20240529	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	5	2	0.12	79537625	18734	74.07	4200	4340	4130	5430	2930	4180	4245.63	3.04	5675	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	545	-12.17	0.91	12	0.14	-344.00	4576.00	6740	20230915	-37.91	3980	20240430	5.15	6680	-37.35	20240313	3980	5.15	20240430	6740	-37.91	20230915	3980	5.15	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
23	20240529	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	10	2	0.24	78048140	18378	72.66	4200	4340	4130	5430	2930	4180	4246.82	3.04	5680	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	545	-12.18	0.92	12	0.14	-344.00	4576.00	6740	20230915	-37.83	3980	20240430	5.28	6680	-37.28	20240313	3980	5.28	20240430	6740	-37.83	20230915	3980	5.28	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
24	20240529	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	30	2	0.72	77713965	18298	72.35	4200	4340	4130	5430	2930	4180	4247.13	3.04	5649	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	548	-12.24	0.92	12	0.14	-344.00	4576.00	6740	20230915	-37.54	3980	20240430	5.78	6680	-36.98	20240313	3980	5.78	20240430	6740	-37.54	20230915	3980	5.78	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
25	20240529	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	125	2	2.99	4886910	1149	4.54	4200	4310	4200	5430	2930	4180	4253.19	3.04	-8	4366	4272	4226	4132	4086	4250	4110	65	1250	500	2750	5	1	13013154	560	-12.51	0.94	12	0.01	-344.00	4576.00	6740	20230915	-36.13	3980	20240430	8.17	6680	-35.55	20240313	3980	8.17	20240430	6740	-36.13	20230915	3980	8.17	20240430	1.91	N	197140	500	65 억	396135	N	N	N	N
26	20240528	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-75	5	-1.76	107688240	25292	157.36	4280	4320	4180	5530	2980	4255	4258.77	3.07	-3611	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	544	-12.15	0.91	12	0.19	-344.00	4576.00	6740	20230915	-37.98	3980	20240430	5.03	6680	-37.43	20240313	3980	5.03	20240430	6740	-37.98	20230915	3980	5.03	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
27	20240528	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	35	2	0.82	100396890	23548	146.51	4280	4320	4200	5530	2980	4255	4263.50	3.07	-3611	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	558	-12.47	0.94	12	0.18	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
28	20240528	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	50	2	1.18	97333830	22835	142.07	4280	4320	4200	5530	2980	4255	4262.48	3.07	-3258	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	560	-12.51	0.94	12	0.18	-344.00	4576.00	6740	20230915	-36.13	3980	20240430	8.17	6680	-35.55	20240313	3980	8.17	20240430	6740	-36.13	20230915	3980	8.17	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
29	20240528	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-10	5	-0.24	64643910	15161	94.33	4280	4320	4205	5530	2980	4255	4263.83	3.07	-858	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	552	-12.34	0.93	12	0.12	-344.00	4576.00	6740	20230915	-37.02	3980	20240430	6.66	6680	-36.45	20240313	3980	6.66	20240430	6740	-37.02	20230915	3980	6.66	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
30	20240528	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	15	2	0.35	44788685	10468	65.13	4280	4320	4235	5530	2980	4255	4278.63	3.07	40	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	556	-12.41	0.93	12	0.08	-344.00	4576.00	6740	20230915	-36.65	3980	20240430	7.29	6680	-36.08	20240313	3980	7.29	20240430	6740	-36.65	20230915	3980	7.29	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
31	20240528	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	-5	5	-0.12	43223910	10101	62.84	4280	4320	4250	5530	2980	4255	4279.17	3.07	66	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	553	-12.35	0.93	12	0.08	-344.00	4576.00	6740	20230915	-36.94	3980	20240430	6.78	6680	-36.38	20240313	3980	6.78	20240430	6740	-36.94	20230915	3980	6.78	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
32	20240528	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	25	2	0.59	26505250	6184	38.47	4280	4320	4265	5530	2980	4255	4286.10	3.07	52	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	557	-12.44	0.94	12	0.05	-344.00	4576.00	6740	20230915	-36.50	3980	20240430	7.54	6680	-35.93	20240313	3980	7.54	20240430	6740	-36.50	20230915	3980	7.54	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
33	20240528	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	45	2	1.06	3348825	782	4.87	4280	4300	4280	5530	2980	4255	4282.38	3.07	39	4368	4311	4283	4226	4198	4297	4212	65	1275	500	2800	5	1	13013154	560	-12.50	0.94	12	0.01	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.90	N	197140	500	65 억	399561	N	N	N	N
34	20240527	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	-45	5	-1.05	68875035	16073	58.35	4300	4340	4255	5590	3010	4300	4285.23	3.11	-5657	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	554	-12.37	0.93	12	0.12	-344.00	4576.00	6740	20230915	-36.87	3980	20240430	6.91	6680	-36.30	20240313	3980	6.91	20240430	6740	-36.87	20230915	3980	6.91	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
35	20240527	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	-10	5	-0.23	65314860	15237	55.32	4300	4340	4255	5590	3010	4300	4286.60	3.11	-5646	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	558	-12.47	0.94	12	0.12	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
36	20240527	140931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	-10	5	-0.23	64319420	15004	54.47	4300	4340	4255	5590	3010	4300	4286.82	3.11	-5646	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	558	-12.47	0.94	12	0.12	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
37	20240527	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	51913840	12100	43.93	4300	4340	4255	5590	3010	4300	4290.40	3.11	-4981	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.09	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
38	20240527	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	45923310	10701	38.85	4300	4340	4255	5590	3010	4300	4291.50	3.11	-4981	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.08	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
39	20240527	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	38922060	9061	32.90	4300	4340	4260	5590	3010	4300	4295.56	3.11	-4936	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.07	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
40	20240527	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	25	2	0.58	14293190	3316	12.04	4300	4340	4295	5590	3010	4300	4310.37	3.11	-1474	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	563	-12.57	0.95	12	0.03	-344.00	4576.00	6740	20230915	-35.83	3980	20240430	8.67	6680	-35.25	20240313	3980	8.67	20240430	6740	-35.83	20230915	3980	8.67	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
41	20240527	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	4300	1	0.00	4300	4300	4300	5590	3010	4300	4300.00	3.11	0	4443	4371	4298	4226	4153	4407	4262	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.00	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.90	N	197140	500	65 억	405218	N	N	N	N
42	20240524	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	118029860	27531	147.41	4265	4370	4225	5590	3010	4300	4287.16	3.12	-3375	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.21	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
43	20240524	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	-10	5	-0.23	114487760	26707	143.00	4265	4370	4225	5590	3010	4300	4286.81	3.12	-3375	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	558	-12.47	0.94	12	0.21	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
44	20240524	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	-20	5	-0.47	108232770	25241	135.15	4265	4370	4225	5590	3010	4300	4287.97	3.12	-2954	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	557	-12.44	0.94	12	0.19	-344.00	4576.00	6740	20230915	-36.50	3980	20240430	7.54	6680	-35.93	20240313	3980	7.54	20240430	6740	-36.50	20230915	3980	7.54	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
45	20240524	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	78492065	18283	97.90	4265	4370	4225	5590	3010	4300	4293.17	3.12	-2658	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.14	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
46	20240524	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	40	2	0.93	78040955	18178	97.33	4265	4370	4225	5590	3010	4300	4293.15	3.12	-2656	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	565	-12.62	0.95	12	0.14	-344.00	4576.00	6740	20230915	-35.61	3980	20240430	9.05	6680	-35.03	20240313	3980	9.05	20240430	6740	-35.61	20230915	3980	9.05	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
47	20240524	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	5	2	0.12	58694340	13673	73.21	4265	4370	4225	5590	3010	4300	4292.72	3.12	-2569	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	560	-12.51	0.94	12	0.11	-344.00	4576.00	6740	20230915	-36.13	3980	20240430	8.17	6680	-35.55	20240313	3980	8.17	20240430	6740	-36.13	20230915	3980	8.17	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
48	20240524	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	0	3	0.00	26554855	6190	33.14	4265	4370	4225	5590	3010	4300	4289.96	3.12	-1408	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	560	-12.50	0.94	12	0.05	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
49	20240524	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	-50	5	-1.16	1524610	358	1.92	4265	4300	4250	5590	3010	4300	4258.69	3.12	-310	4383	4341	4318	4276	4253	4330	4265	65	1290	500	2830	5	1	13013154	553	-12.35	0.93	12	0.00	-344.00	4576.00	6740	20230915	-36.94	3980	20240430	6.78	6680	-36.38	20240313	3980	6.78	20240430	6740	-36.94	20230915	3980	6.78	20240430	1.91	N	197140	500	65 억	406380	N	N	N	N
50	20240523	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-25	5	-0.58	80752110	18676	68.79	4320	4360	4295	5620	3030	4325	4323.84	3.14	-1675	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	560	-12.50	0.94	12	0.14	-344.00	4576.00	6740	20230915	-36.20	3980	20240430	8.04	6680	-35.63	20240313	3980	8.04	20240430	6740	-36.20	20230915	3980	8.04	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
51	20240523	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	66686440	15404	56.73	4320	4360	4300	5620	3030	4325	4329.16	3.14	-1673	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.12	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
52	20240523	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	10	2	0.23	63079685	14569	53.66	4320	4360	4300	5620	3030	4325	4329.72	3.14	-1668	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	564	-12.60	0.95	12	0.11	-344.00	4576.00	6740	20230915	-35.68	3980	20240430	8.92	6680	-35.10	20240313	3980	8.92	20240430	6740	-35.68	20230915	3980	8.92	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
53	20240523	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	10	2	0.23	56022330	12941	47.66	4320	4360	4300	5620	3030	4325	4329.06	3.14	-1663	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	564	-12.60	0.95	12	0.10	-344.00	4576.00	6740	20230915	-35.68	3980	20240430	8.92	6680	-35.10	20240313	3980	8.92	20240430	6740	-35.68	20230915	3980	8.92	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
54	20240523	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	-10	5	-0.23	38800230	8955	32.98	4320	4360	4300	5620	3030	4325	4332.80	3.14	-1541	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	562	-12.54	0.94	12	0.07	-344.00	4576.00	6740	20230915	-35.98	3980	20240430	8.42	6680	-35.40	20240313	3980	8.42	20240430	6740	-35.98	20230915	3980	8.42	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
55	20240523	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	37846515	8734	32.17	4320	4360	4300	5620	3030	4325	4333.24	3.14	-1497	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.07	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
56	20240523	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	25	2	0.58	32163005	7415	27.31	4320	4360	4305	5620	3030	4325	4337.56	3.14	-1340	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	566	-12.65	0.95	12	0.06	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
57	20240523	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	3554055	822	3.03	4320	4325	4320	5620	3030	4325	4323.67	3.14	-18	4408	4366	4323	4281	4238	4387	4302	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.01	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.94	N	197140	500	65 억	408055	N	N	N	N
58	20240522	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	0	3	0.00	117025060	27151	83.00	4285	4365	4280	5620	3030	4325	4310.03	3.14	-689	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	563	-12.57	0.95	12	0.21	-344.00	4576.00	6740	20230915	-35.83	3980	20240430	8.67	6680	-35.25	20240313	3980	8.67	20240430	6740	-35.83	20230915	3980	8.67	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
59	20240522	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	112780190	26169	80.00	4285	4365	4280	5620	3030	4325	4309.69	3.14	-687	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.20	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
60	20240522	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	-15	5	-0.35	62298265	14420	44.08	4285	4365	4280	5620	3030	4325	4320.27	3.14	-108	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	561	-12.53	0.94	12	0.11	-344.00	4576.00	6740	20230915	-36.05	3980	20240430	8.29	6680	-35.48	20240313	3980	8.29	20240430	6740	-36.05	20230915	3980	8.29	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
61	20240522	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	60319800	13961	42.68	4285	4365	4280	5620	3030	4325	4320.59	3.14	-105	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.11	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
62	20240522	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	57632240	13339	40.78	4285	4365	4280	5620	3030	4325	4320.58	3.14	-102	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.10	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
63	20240522	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	0	3	0.00	43906590	10167	31.08	4285	4365	4280	5620	3030	4325	4318.54	3.14	84	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	563	-12.57	0.95	12	0.08	-344.00	4576.00	6740	20230915	-35.83	3980	20240430	8.67	6680	-35.25	20240313	3980	8.67	20240430	6740	-35.83	20230915	3980	8.67	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
64	20240522	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4355	30	2	0.69	38050065	8815	26.95	4285	4355	4280	5620	3030	4325	4316.51	3.14	138	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	567	-12.66	0.95	12	0.07	-344.00	4576.00	6740	20230915	-35.39	3980	20240430	9.42	6680	-34.81	20240313	3980	9.42	20240430	6740	-35.39	20230915	3980	9.42	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
65	20240522	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-5	5	-0.12	7597995	1768	5.40	4285	4325	4280	5620	3030	4325	4297.51	3.14	-82	4568	4446	4378	4256	4188	4412	4222	65	1295	500	2850	5	1	13013154	562	-12.56	0.94	12	0.01	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	1.96	N	197140	500	65 억	408702	N	N	N	N
66	20240521	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	-170	5	-3.78	142159585	32426	123.46	4485	4500	4310	5840	3150	4495	4384.12	3.14	-623	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	563	-12.57	0.95	12	0.25	-344.00	4576.00	6740	20230915	-35.83	3980	20240430	8.67	6680	-35.25	20240313	3980	8.67	20240430	6740	-35.83	20230915	3980	8.67	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
67	20240521	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	-165	5	-3.67	133016975	30313	115.42	4485	4500	4310	5840	3150	4495	4388.12	3.14	934	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	563	-12.59	0.95	12	0.23	-344.00	4576.00	6740	20230915	-35.76	3980	20240430	8.79	6680	-35.18	20240313	3980	8.79	20240430	6740	-35.76	20230915	3980	8.79	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
68	20240521	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-125	5	-2.78	95441080	21630	82.36	4485	4500	4310	5840	3150	4495	4412.44	3.14	4064	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	569	-12.70	0.95	12	0.17	-344.00	4576.00	6740	20230915	-35.16	3980	20240430	9.80	6680	-34.58	20240313	3980	9.80	20240430	6740	-35.16	20230915	3980	9.80	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
69	20240521	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	-100	5	-2.22	92141480	20876	79.49	4485	4500	4310	5840	3150	4495	4413.75	3.14	4645	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	572	-12.78	0.96	12	0.16	-344.00	4576.00	6740	20230915	-34.79	3980	20240430	10.43	6680	-34.21	20240313	3980	10.43	20240430	6740	-34.79	20230915	3980	10.43	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
70	20240521	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	-115	5	-2.56	91553215	20742	78.98	4485	4500	4310	5840	3150	4495	4413.90	3.14	4762	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	570	-12.73	0.96	12	0.16	-344.00	4576.00	6740	20230915	-35.01	3980	20240430	10.05	6680	-34.43	20240313	3980	10.05	20240430	6740	-35.01	20230915	3980	10.05	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
71	20240521	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	-75	5	-1.67	49595890	11207	42.67	4485	4500	4310	5840	3150	4495	4425.44	3.14	4868	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	575	-12.85	0.97	12	0.09	-344.00	4576.00	6740	20230915	-34.42	3980	20240430	11.06	6680	-33.83	20240313	3980	11.06	20240430	6740	-34.42	20230915	3980	11.06	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
72	20240521	100832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	-75	5	-1.67	24737375	5582	21.25	4485	4500	4310	5840	3150	4495	4431.63	3.14	349	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	575	-12.85	0.97	12	0.04	-344.00	4576.00	6740	20230915	-34.42	3980	20240430	11.06	6680	-33.83	20240313	3980	11.06	20240430	6740	-34.42	20230915	3980	11.06	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
73	20240521	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-25	5	-0.56	2725705	608	2.31	4485	4500	4470	5840	3150	4495	4483.07	3.14	311	4598	4546	4488	4436	4378	4572	4462	65	1345	500	2960	5	1	13013154	582	-12.99	0.98	12	0.00	-344.00	4576.00	6740	20230915	-33.68	3980	20240430	12.31	6680	-33.08	20240313	3980	12.31	20240430	6740	-33.68	20230915	3980	12.31	20240430	1.97	N	197140	500	65 억	409216	N	N	N	N
74	20240517	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	135	2	3.10	235152105	53217	172.67	4385	4485	4295	5650	3045	4350	4418.72	3.09	8849	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	584	-13.04	0.98	12	0.41	-344.00	4576.00	6740	20230915	-33.46	3980	20240430	12.69	6680	-32.86	20240313	3980	12.69	20240430	6740	-33.46	20230915	3980	12.69	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
75	20240517	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	130	2	2.99	224089790	50743	164.64	4385	4485	4295	5650	3045	4350	4416.17	3.09	8728	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	583	-13.02	0.98	12	0.39	-344.00	4576.00	6740	20230915	-33.53	3980	20240430	12.56	6680	-32.93	20240313	3980	12.56	20240430	6740	-33.53	20230915	3980	12.56	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
76	20240517	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	80	2	1.84	183603415	41695	135.29	4385	4485	4295	5650	3045	4350	4403.49	3.09	5204	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	576	-12.88	0.97	12	0.32	-344.00	4576.00	6740	20230915	-34.27	3980	20240430	11.31	6680	-33.68	20240313	3980	11.31	20240430	6740	-34.27	20230915	3980	11.31	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
77	20240517	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	125	2	2.87	166667250	37888	122.93	4385	4485	4295	5650	3045	4350	4398.95	3.09	2613	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	582	-13.01	0.98	12	0.29	-344.00	4576.00	6740	20230915	-33.61	3980	20240430	12.44	6680	-33.01	20240313	3980	12.44	20240430	6740	-33.61	20230915	3980	12.44	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
78	20240517	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	40	2	0.92	132074200	30103	97.67	4385	4460	4295	5650	3045	4350	4387.41	3.09	-956	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	571	-12.76	0.96	12	0.23	-344.00	4576.00	6740	20230915	-34.87	3980	20240430	10.30	6680	-34.28	20240313	3980	10.30	20240430	6740	-34.87	20230915	3980	10.30	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
79	20240517	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	30	2	0.69	88994210	20278	65.79	4385	4460	4295	5650	3045	4350	4388.71	3.09	-3378	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	570	-12.73	0.96	12	0.16	-344.00	4576.00	6740	20230915	-35.01	3980	20240430	10.05	6680	-34.43	20240313	3980	10.05	20240430	6740	-35.01	20230915	3980	10.05	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
80	20240517	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	80	2	1.84	74570380	16986	55.11	4385	4460	4295	5650	3045	4350	4390.11	3.09	-2653	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	576	-12.88	0.97	12	0.13	-344.00	4576.00	6740	20230915	-34.27	3980	20240430	11.31	6680	-33.68	20240313	3980	11.31	20240430	6740	-34.27	20230915	3980	11.31	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
81	20240517	090824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	-30	5	-0.69	28183835	6457	20.95	4385	4385	4295	5650	3045	4350	4364.85	3.09	-6163	4490	4420	4380	4310	4270	4400	4290	65	1300	500	2870	5	1	13013154	562	-12.56	0.94	12	0.05	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	2.04	N	197140	500	65 억	401727	N	N	N	N
82	20240516	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	-55	5	-1.25	134977085	30820	209.66	4430	4450	4340	5720	3085	4405	4379.53	3.09	-284	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	566	-12.65	0.95	12	0.24	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
83	20240516	150816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-5	5	-0.11	131556270	30035	204.32	4430	4450	4340	5720	3085	4405	4380.10	3.09	-256	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	573	-12.79	0.96	12	0.23	-344.00	4576.00	6740	20230915	-34.72	3980	20240430	10.55	6680	-34.13	20240313	3980	10.55	20240430	6740	-34.72	20230915	3980	10.55	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
84	20240516	140821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-15	5	-0.34	100855050	22990	156.39	4430	4450	4340	5720	3085	4405	4386.91	3.09	-915	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	571	-12.76	0.96	12	0.18	-344.00	4576.00	6740	20230915	-34.87	3980	20240430	10.30	6680	-34.28	20240313	3980	10.30	20240430	6740	-34.87	20230915	3980	10.30	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
85	20240516	130816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	-45	5	-1.02	95325315	21728	147.81	4430	4450	4340	5720	3085	4405	4387.21	3.09	-837	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	567	-12.67	0.95	12	0.17	-344.00	4576.00	6740	20230915	-35.31	3980	20240430	9.55	6680	-34.73	20240313	3980	9.55	20240430	6740	-35.31	20230915	3980	9.55	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
86	20240516	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-35	5	-0.79	65852835	14993	101.99	4430	4450	4340	5720	3085	4405	4392.24	3.09	-445	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	569	-12.70	0.95	12	0.12	-344.00	4576.00	6740	20230915	-35.16	3980	20240430	9.80	6680	-34.58	20240313	3980	9.80	20240430	6740	-35.16	20230915	3980	9.80	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
87	20240516	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	0	3	0.00	59874855	13624	92.68	4430	4450	4340	5720	3085	4405	4394.81	3.09	-445	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	573	-12.81	0.96	12	0.10	-344.00	4576.00	6740	20230915	-34.64	3980	20240430	10.68	6680	-34.06	20240313	3980	10.68	20240430	6740	-34.64	20230915	3980	10.68	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
88	20240516	100817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	25	2	0.57	34135240	7730	52.59	4430	4450	4395	5720	3085	4405	4415.94	3.09	-673	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	576	-12.88	0.97	12	0.06	-344.00	4576.00	6740	20230915	-34.27	3980	20240430	11.31	6680	-33.68	20240313	3980	11.31	20240430	6740	-34.27	20230915	3980	11.31	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
89	20240516	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	45	2	1.02	2075640	468	3.18	4430	4450	4430	5720	3085	4405	4435.13	3.09	-8	4555	4480	4400	4325	4245	4517	4362	65	1315	500	2900	5	1	13013154	579	-12.94	0.97	12	0.00	-344.00	4576.00	6740	20230915	-33.98	3980	20240430	11.81	6680	-33.38	20240313	3980	11.81	20240430	6740	-33.98	20230915	3980	11.81	20240430	2.06	N	197140	500	65 억	402406	N	N	N	N
90	20240514	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	20	2	0.46	64706765	14694	95.05	4320	4475	4320	5700	3070	4385	4403.61	3.09	268	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	573	-12.81	0.96	12	0.11	-344.00	4576.00	6740	20230915	-34.64	3980	20240430	10.68	6680	-34.06	20240313	3980	10.68	20240430	6740	-34.64	20230915	3980	10.68	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
91	20240514	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	15	2	0.34	63988755	14531	93.99	4320	4475	4320	5700	3070	4385	4403.60	3.09	268	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	573	-12.79	0.96	12	0.11	-344.00	4576.00	6740	20230915	-34.72	3980	20240430	10.55	6680	-34.13	20240313	3980	10.55	20240430	6740	-34.72	20230915	3980	10.55	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
92	20240514	140827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	-10	5	-0.23	52080835	11806	76.36	4320	4475	4320	5700	3070	4385	4411.39	3.09	285	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	569	-12.72	0.96	12	0.09	-344.00	4576.00	6740	20230915	-35.09	3980	20240430	9.92	6680	-34.51	20240313	3980	9.92	20240430	6740	-35.09	20230915	3980	9.92	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
93	20240514	130828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	25	2	0.57	36600700	8272	53.51	4320	4475	4320	5700	3070	4385	4424.65	3.09	2513	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	574	-12.82	0.96	12	0.06	-344.00	4576.00	6740	20230915	-34.57	3980	20240430	10.80	6680	-33.98	20240313	3980	10.80	20240430	6740	-34.57	20230915	3980	10.80	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
94	20240514	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	20	2	0.46	31373470	7084	45.82	4320	4475	4320	5700	3070	4385	4428.78	3.09	2496	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	573	-12.81	0.96	12	0.05	-344.00	4576.00	6740	20230915	-34.64	3980	20240430	10.68	6680	-34.06	20240313	3980	10.68	20240430	6740	-34.64	20230915	3980	10.68	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
95	20240514	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	40	2	0.91	30959115	6990	45.21	4320	4475	4320	5700	3070	4385	4429.06	3.09	2499	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	576	-12.86	0.97	12	0.05	-344.00	4576.00	6740	20230915	-34.35	3980	20240430	11.18	6680	-33.76	20240313	3980	11.18	20240430	6740	-34.35	20230915	3980	11.18	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
96	20240514	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	35	2	0.80	28645100	6466	41.82	4320	4475	4320	5700	3070	4385	4430.11	3.09	2799	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	575	-12.85	0.97	12	0.05	-344.00	4576.00	6740	20230915	-34.42	3980	20240430	11.06	6680	-33.83	20240313	3980	11.06	20240430	6740	-34.42	20230915	3980	11.06	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
97	20240514	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	45	2	1.03	4443800	1012	6.55	4320	4440	4320	5700	3070	4385	4391.11	3.09	-91	4541	4462	4361	4282	4181	4502	4322	65	1315	500	2890	5	1	13013154	576	-12.88	0.97	12	0.01	-344.00	4576.00	6740	20230915	-34.27	3980	20240430	11.31	6680	-33.68	20240313	3980	11.31	20240430	6740	-34.27	20230915	3980	11.31	20240430	2.07	N	197140	500	65 억	402127	N	N	N	N
98	20240513	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	35	2	0.80	66209650	15104	74.15	4260	4440	4260	5650	3045	4350	4383.56	3.08	1018	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	571	-12.75	0.96	12	0.12	-344.00	4576.00	6740	20230915	-34.94	3980	20240430	10.18	6680	-34.36	20240313	3980	10.18	20240430	6740	-34.94	20230915	3980	10.18	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
99	20240513	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	55	2	1.26	64007760	14602	71.68	4260	4440	4260	5650	3045	4350	4383.49	3.08	1019	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	573	-12.81	0.96	12	0.11	-344.00	4576.00	6740	20230915	-34.64	3980	20240430	10.68	6680	-34.06	20240313	3980	10.68	20240430	6740	-34.64	20230915	3980	10.68	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
100	20240513	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	25	2	0.57	45347190	10357	50.84	4260	4440	4260	5650	3045	4350	4378.41	3.08	1114	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	569	-12.72	0.96	12	0.08	-344.00	4576.00	6740	20230915	-35.09	3980	20240430	9.92	6680	-34.51	20240313	3980	9.92	20240430	6740	-35.09	20230915	3980	9.92	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
101	20240513	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	15	2	0.34	42321195	9666	47.45	4260	4440	4260	5650	3045	4350	4378.36	3.08	1146	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	568	-12.69	0.95	12	0.07	-344.00	4576.00	6740	20230915	-35.24	3980	20240430	9.67	6680	-34.66	20240313	3980	9.67	20240430	6740	-35.24	20230915	3980	9.67	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
102	20240513	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	45	2	1.03	40988155	9361	45.95	4260	4440	4260	5650	3045	4350	4378.61	3.08	1146	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	572	-12.78	0.96	12	0.07	-344.00	4576.00	6740	20230915	-34.79	3980	20240430	10.43	6680	-34.21	20240313	3980	10.43	20240430	6740	-34.79	20230915	3980	10.43	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
103	20240513	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	20	2	0.46	40323825	9209	45.21	4260	4440	4260	5650	3045	4350	4378.74	3.08	998	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	569	-12.70	0.95	12	0.07	-344.00	4576.00	6740	20230915	-35.16	3980	20240430	9.80	6680	-34.58	20240313	3980	9.80	20240430	6740	-35.16	20230915	3980	9.80	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
104	20240513	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	70	2	1.61	18338885	4187	20.55	4260	4440	4260	5650	3045	4350	4379.96	3.08	-696	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	575	-12.85	0.97	12	0.03	-344.00	4576.00	6740	20230915	-34.42	3980	20240430	11.06	6680	-33.83	20240313	3980	11.06	20240430	6740	-34.42	20230915	3980	11.06	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
105	20240513	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	0	3	0.00	2897710	671	3.29	4260	4350	4260	5650	3045	4350	4318.49	3.08	374	4443	4396	4313	4266	4183	4420	4290	65	1300	500	2870	5	1	13013154	566	-12.65	0.95	12	0.01	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	2.08	N	197140	500	65 억	401109	N	N	N	N
106	20240510	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	90	2	2.11	88082555	20360	173.73	4230	4360	4230	5530	2985	4260	4326.26	3.06	1380	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	566	-12.65	0.95	12	0.16	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
107	20240510	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4360	100	2	2.35	87525735	20232	172.64	4230	4360	4230	5530	2985	4260	4326.10	3.06	1386	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	567	-12.67	0.95	12	0.16	-344.00	4576.00	6740	20230915	-35.31	3980	20240430	9.55	6680	-34.73	20240313	3980	9.55	20240430	6740	-35.31	20230915	3980	9.55	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
108	20240510	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	90	2	2.11	77110780	17833	152.17	4230	4360	4230	5530	2985	4260	4324.05	3.06	477	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	566	-12.65	0.95	12	0.14	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
109	20240510	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4295	35	2	0.82	72504740	16770	143.10	4230	4360	4230	5530	2985	4260	4323.48	3.06	-12	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	559	-12.49	0.94	12	0.13	-344.00	4576.00	6740	20230915	-36.28	3980	20240430	7.91	6680	-35.70	20240313	3980	7.91	20240430	6740	-36.28	20230915	3980	7.91	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
110	20240510	120757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	45	2	1.06	63747160	14732	125.71	4230	4360	4230	5530	2985	4260	4327.12	3.06	140	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	560	-12.51	0.94	12	0.11	-344.00	4576.00	6740	20230915	-36.13	3980	20240430	8.17	6680	-35.55	20240313	3980	8.17	20240430	6740	-36.13	20230915	3980	8.17	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
111	20240510	110801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	85	2	2.00	47020585	10862	92.69	4230	4360	4230	5530	2985	4260	4328.91	3.06	176	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	565	-12.63	0.95	12	0.08	-344.00	4576.00	6740	20230915	-35.53	3980	20240430	9.17	6680	-34.96	20240313	3980	9.17	20240430	6740	-35.53	20230915	3980	9.17	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
112	20240510	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	60	2	1.41	29585745	6832	58.30	4230	4360	4230	5530	2985	4260	4330.47	3.06	93	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	562	-12.56	0.94	12	0.05	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
113	20240510	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	-10	5	-0.23	2055445	481	4.10	4230	4285	4230	5530	2985	4260	4273.27	3.06	-165	4353	4306	4268	4221	4183	4287	4202	65	1270	500	2810	5	1	13013154	553	-12.35	0.93	12	0.00	-344.00	4576.00	6740	20230915	-36.94	3980	20240430	6.78	6680	-36.38	20240313	3980	6.78	20240430	6740	-36.94	20230915	3980	6.78	20240430	2.12	N	197140	500	65 억	398639	N	N	N	N
114	20240509	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	-15	5	-0.35	49964800	11719	49.33	4275	4315	4230	5550	2995	4275	4263.57	3.08	-2342	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	554	-12.38	0.93	12	0.09	-344.00	4576.00	6740	20230915	-36.80	3980	20240430	7.04	6680	-36.23	20240313	3980	7.04	20240430	6740	-36.80	20230915	3980	7.04	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
115	20240509	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	-15	5	-0.35	49837000	11689	49.20	4275	4315	4230	5550	2995	4275	4263.58	3.08	-2342	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	554	-12.38	0.93	12	0.09	-344.00	4576.00	6740	20230915	-36.80	3980	20240430	7.04	6680	-36.23	20240313	3980	7.04	20240430	6740	-36.80	20230915	3980	7.04	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
116	20240509	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	0	3	0.00	46464685	10894	45.86	4275	4315	4230	5550	2995	4275	4265.16	3.08	-2342	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	556	-12.43	0.93	12	0.08	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
117	20240509	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	0	3	0.00	42875755	10052	42.31	4275	4315	4230	5550	2995	4275	4265.40	3.08	-2273	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	556	-12.43	0.93	12	0.08	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
118	20240509	120802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	0	3	0.00	41700025	9777	41.15	4275	4315	4230	5550	2995	4275	4265.11	3.08	-2151	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	556	-12.43	0.93	12	0.08	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
119	20240509	110750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	0	3	0.00	36570020	8577	36.10	4275	4315	4230	5550	2995	4275	4263.73	3.08	-1083	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	556	-12.43	0.93	12	0.07	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
120	20240509	100754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	-20	5	-0.47	26621905	6234	26.24	4275	4315	4230	5550	2995	4275	4270.44	3.08	-876	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	554	-12.37	0.93	12	0.05	-344.00	4576.00	6740	20230915	-36.87	3980	20240430	6.91	6680	-36.30	20240313	3980	6.91	20240430	6740	-36.87	20230915	3980	6.91	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
121	20240509	090750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	15	2	0.35	808380	189	0.80	4275	4290	4275	5550	2995	4275	4277.14	3.08	-1	4435	4355	4305	4225	4175	4330	4200	65	1275	500	2820	5	1	13013154	558	-12.47	0.94	12	0.00	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	2.14	N	197140	500	65 억	400981	N	N	N	N
122	20240508	160745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	-90	5	-2.06	101700125	23756	160.50	4385	4385	4255	5670	3060	4365	4281.03	3.15	-9226	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	556	-12.43	0.93	12	0.18	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
123	20240508	150751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	-100	5	-2.29	98328835	22966	155.17	4385	4385	4255	5670	3060	4365	4281.50	3.15	-9071	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	555	-12.40	0.93	12	0.18	-344.00	4576.00	6740	20230915	-36.72	3980	20240430	7.16	6680	-36.15	20240313	3980	7.16	20240430	6740	-36.72	20230915	3980	7.16	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
124	20240508	140743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-95	5	-2.18	90307410	21086	142.46	4385	4385	4255	5670	3060	4365	4282.81	3.15	-9007	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	556	-12.41	0.93	12	0.16	-344.00	4576.00	6740	20230915	-36.65	3980	20240430	7.29	6680	-36.08	20240313	3980	7.29	20240430	6740	-36.65	20230915	3980	7.29	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
125	20240508	130742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	-95	5	-2.18	82494660	19256	130.10	4385	4385	4255	5670	3060	4365	4284.10	3.15	-9017	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	556	-12.41	0.93	12	0.15	-344.00	4576.00	6740	20230915	-36.65	3980	20240430	7.29	6680	-36.08	20240313	3980	7.29	20240430	6740	-36.65	20230915	3980	7.29	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
126	20240508	120741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	-75	5	-1.72	71976135	16793	113.46	4385	4385	4255	5670	3060	4365	4286.08	3.15	-8106	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	558	-12.47	0.94	12	0.13	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
127	20240508	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	-35	5	-0.80	18960890	4396	29.70	4385	4385	4300	5670	3060	4365	4313.21	3.15	-2203	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	563	-12.59	0.95	12	0.03	-344.00	4576.00	6740	20230915	-35.76	3980	20240430	8.79	6680	-35.18	20240313	3980	8.79	20240430	6740	-35.76	20230915	3980	8.79	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
128	20240508	100751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	-30	5	-0.69	16767405	3890	26.28	4385	4385	4300	5670	3060	4365	4310.39	3.15	-2203	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	564	-12.60	0.95	12	0.03	-344.00	4576.00	6740	20230915	-35.68	3980	20240430	8.92	6680	-35.10	20240313	3980	8.92	20240430	6740	-35.68	20230915	3980	8.92	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
129	20240508	090753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	20	2	0.46	4385	1	0.01	4385	4385	4385	5670	3060	4365	4385.00	3.15	-1	4488	4426	4383	4321	4278	4417	4312	65	1305	500	2880	5	1	13013154	571	-12.75	0.96	12	0.00	-344.00	4576.00	6740	20230915	-34.94	3980	20240430	10.18	6680	-34.36	20240313	3980	10.18	20240430	6740	-34.94	20230915	3980	10.18	20240430	2.16	N	197140	500	65 억	410162	N	N	N	N
130	20240503	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	45	2	1.04	124468975	28567	44.06	4290	4445	4270	5610	3025	4320	4357.08	3.19	-2183	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	568	-12.69	0.95	12	0.22	-344.00	4576.00	6740	20230915	-35.24	3980	20240430	9.67	6680	-34.66	20240313	3980	9.67	20240430	6740	-35.24	20230915	3980	9.67	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
131	20240503	150806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	20	2	0.46	120665375	27692	42.71	4290	4445	4270	5610	3025	4320	4357.41	3.19	-2130	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	565	-12.62	0.95	12	0.21	-344.00	4576.00	6740	20230915	-35.61	3980	20240430	9.05	6680	-35.03	20240313	3980	9.05	20240430	6740	-35.61	20230915	3980	9.05	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
132	20240503	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	10	2	0.23	116656760	26770	41.29	4290	4445	4270	5610	3025	4320	4357.74	3.19	-1319	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	563	-12.59	0.95	12	0.21	-344.00	4576.00	6740	20230915	-35.76	3980	20240430	8.79	6680	-35.18	20240313	3980	8.79	20240430	6740	-35.76	20230915	3980	8.79	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
133	20240503	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	10	2	0.23	111948445	25684	39.61	4290	4445	4270	5610	3025	4320	4358.68	3.19	-1231	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	563	-12.59	0.95	12	0.20	-344.00	4576.00	6740	20230915	-35.76	3980	20240430	8.79	6680	-35.18	20240313	3980	8.79	20240430	6740	-35.76	20230915	3980	8.79	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
134	20240503	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	30	2	0.69	100588990	23061	35.57	4290	4445	4270	5610	3025	4320	4361.87	3.19	-1681	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	566	-12.65	0.95	12	0.18	-344.00	4576.00	6740	20230915	-35.46	3980	20240430	9.30	6680	-34.88	20240313	3980	9.30	20240430	6740	-35.46	20230915	3980	9.30	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
135	20240503	110803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	120	2	2.78	81281845	18640	28.75	4290	4445	4270	5610	3025	4320	4360.61	3.19	-2253	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	578	-12.91	0.97	12	0.14	-344.00	4576.00	6740	20230915	-34.12	3980	20240430	11.56	6680	-33.53	20240313	3980	11.56	20240430	6740	-34.12	20230915	3980	11.56	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
136	20240503	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	5	2	0.12	19198830	4463	6.88	4290	4330	4270	5610	3025	4320	4301.78	3.19	-914	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	563	-12.57	0.95	12	0.03	-344.00	4576.00	6740	20230915	-35.83	3980	20240430	8.67	6680	-35.25	20240313	3980	8.67	20240430	6740	-35.83	20230915	3980	8.67	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
137	20240503	090759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	-45	5	-1.04	4186545	977	1.51	4290	4330	4270	5610	3025	4320	4285.10	3.19	39	4540	4430	4220	4110	3900	4485	4165	65	1290	500	2850	5	1	13013154	556	-12.43	0.93	12	0.01	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.21	N	197140	500	65 억	414986	N	N	N	N
138	20240502	160753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	280	2	6.93	275373040	64836	215.70	4055	4330	4010	5250	2830	4040	4247.22	3.12	9241	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	562	-12.56	0.94	12	0.50	-344.00	4576.00	6740	20230915	-35.91	3980	20240430	8.54	6680	-35.33	20240313	3980	8.54	20240430	6740	-35.91	20230915	3980	8.54	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
139	20240502	150758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	285	2	7.05	253855785	59834	199.06	4055	4330	4010	5250	2830	4040	4242.67	3.12	8602	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	563	-12.57	0.95	12	0.46	-344.00	4576.00	6740	20230915	-35.83	3980	20240430	8.67	6680	-35.25	20240313	3980	8.67	20240430	6740	-35.83	20230915	3980	8.67	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
140	20240502	140755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	250	2	6.19	211851610	50074	166.59	4055	4320	4010	5250	2830	4040	4230.77	3.12	5490	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	558	-12.47	0.94	12	0.38	-344.00	4576.00	6740	20230915	-36.35	3980	20240430	7.79	6680	-35.78	20240313	3980	7.79	20240430	6740	-36.35	20230915	3980	7.79	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
141	20240502	130752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	235	2	5.82	188592105	44648	148.54	4055	4320	4010	5250	2830	4040	4223.98	3.12	6020	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	556	-12.43	0.93	12	0.34	-344.00	4576.00	6740	20230915	-36.57	3980	20240430	7.41	6680	-36.00	20240313	3980	7.41	20240430	6740	-36.57	20230915	3980	7.41	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
142	20240502	120750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	210	2	5.20	167755965	39779	132.34	4055	4320	4010	5250	2830	4040	4217.20	3.12	5615	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	553	-12.35	0.93	12	0.31	-344.00	4576.00	6740	20230915	-36.94	3980	20240430	6.78	6680	-36.38	20240313	3980	6.78	20240430	6740	-36.94	20230915	3980	6.78	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
143	20240502	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	270	2	6.68	144638065	34380	114.38	4055	4320	4010	5250	2830	4040	4207.04	3.12	4908	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	561	-12.53	0.94	12	0.26	-344.00	4576.00	6740	20230915	-36.05	3980	20240430	8.29	6680	-35.48	20240313	3980	8.29	20240430	6740	-36.05	20230915	3980	8.29	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
144	20240502	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	120	2	2.97	44035765	10720	35.66	4055	4160	4010	5250	2830	4040	4107.81	3.12	-2160	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	541	-12.09	0.91	12	0.08	-344.00	4576.00	6740	20230915	-38.28	3980	20240430	4.52	6680	-37.72	20240313	3980	4.52	20240430	6740	-38.28	20230915	3980	4.52	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N
145	20240502	090747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-20	5	-0.50	4207350	1042	3.47	4055	4065	4010	5250	2830	4040	4037.76	3.12	-989	4146	4092	4036	3982	3926	4065	3955	65	1210	500	2660	5	1	13013154	523	-11.69	0.88	12	0.01	-344.00	4576.00	6740	20230915	-40.36	3980	20240430	1.01	6680	-39.82	20240313	3980	1.01	20240430	6740	-40.36	20230915	3980	1.01	20240430	2.22	N	197140	500	65 억	406639	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History