KissMeData/242040/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1978	27	2	1.38	235766204	121440	173.63	1931	1978	1926	2535	1366	1951	1941.13	0.26	7292	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	685	-21.74	1.60	12	0.35	-91.00	1238.00	3515	20230721	-43.73	1884	20231031	4.99	2915	-32.14	20240119	1907	3.72	20240624	3515	-43.73	20230721	1884	4.99	20231031	7.15	N	242040	100	34 억	91433	N	N	626	N	N
3	20240628	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	0	3	0.00	191917826	99137	141.74	1931	1965	1926	2535	1366	1951	1935.88	0.26	11371	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	675	-21.44	1.58	12	0.29	-91.00	1238.00	3515	20230721	-44.50	1884	20231031	3.56	2915	-33.07	20240119	1907	2.31	20240624	3515	-44.50	20230721	1884	3.56	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
4	20240628	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	0	3	0.00	162636765	84034	120.15	1931	1965	1926	2535	1366	1951	1935.37	0.26	13448	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	675	-21.44	1.58	12	0.24	-91.00	1238.00	3515	20230721	-44.50	1884	20231031	3.56	2915	-33.07	20240119	1907	2.31	20240624	3515	-44.50	20230721	1884	3.56	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
5	20240628	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-14	5	-0.72	141282933	73040	104.43	1931	1965	1926	2535	1366	1951	1934.32	0.26	13978	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	670	-21.29	1.56	12	0.21	-91.00	1238.00	3515	20230721	-44.89	1884	20231031	2.81	2915	-33.55	20240119	1907	1.57	20240624	3515	-44.89	20230721	1884	2.81	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
6	20240628	121059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	-13	5	-0.67	127146689	65726	93.97	1931	1965	1926	2535	1366	1951	1934.50	0.26	13978	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	671	-21.30	1.57	12	0.19	-91.00	1238.00	3515	20230721	-44.86	1884	20231031	2.87	2915	-33.52	20240119	1907	1.63	20240624	3515	-44.86	20230721	1884	2.87	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
7	20240628	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-14	5	-0.72	97296617	50282	71.89	1931	1965	1931	2535	1366	1951	1935.02	0.26	14212	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	670	-21.29	1.56	12	0.15	-91.00	1238.00	3515	20230721	-44.89	1884	20231031	2.81	2915	-33.55	20240119	1907	1.57	20240624	3515	-44.89	20230721	1884	2.81	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
8	20240628	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-14	5	-0.72	82019001	42382	60.60	1931	1965	1931	2535	1366	1951	1935.23	0.26	14513	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	670	-21.29	1.56	12	0.12	-91.00	1238.00	3515	20230721	-44.89	1884	20231031	2.81	2915	-33.55	20240119	1907	1.57	20240624	3515	-44.89	20230721	1884	2.81	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
9	20240628	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1942	-9	5	-0.46	21071273	10894	15.58	1931	1965	1931	2535	1366	1951	1934.21	0.26	2135	1991	1971	1961	1941	1931	1966	1936	35	584	100	1400	1	1	34606264	672	-21.34	1.57	12	0.03	-91.00	1238.00	3515	20230721	-44.75	1884	20231031	3.08	2915	-33.38	20240119	1907	1.84	20240624	3515	-44.75	20230721	1884	3.08	20231031	7.15	N	242040	100	34 억	91433	N	N	0	N	N
10	20240627	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	-36	5	-1.81	135946409	69266	67.42	1980	1981	1951	2580	1391	1987	1962.70	0.27	-3325	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	675	-21.44	1.58	12	0.20	-91.00	1238.00	3515	20230721	-44.50	1884	20231031	3.56	2915	-33.07	20240119	1907	2.31	20240624	3515	-44.50	20230721	1884	3.56	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
11	20240627	151039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	-27	5	-1.36	89051894	45292	44.09	1980	1981	1957	2580	1391	1987	1966.17	0.27	-3250	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	678	-21.54	1.58	12	0.13	-91.00	1238.00	3515	20230721	-44.24	1884	20231031	4.03	2915	-32.76	20240119	1907	2.78	20240624	3515	-44.24	20230721	1884	4.03	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
12	20240627	141037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1965	-22	5	-1.11	66839038	33953	33.05	1980	1981	1960	2580	1391	1987	1968.58	0.27	-3882	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	680	-21.59	1.59	12	0.10	-91.00	1238.00	3515	20230721	-44.10	1884	20231031	4.30	2915	-32.59	20240119	1907	3.04	20240624	3515	-44.10	20230721	1884	4.30	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
13	20240627	131036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1966	-21	5	-1.06	48650176	24681	24.02	1980	1981	1965	2580	1391	1987	1971.16	0.27	-3927	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	680	-21.60	1.59	12	0.07	-91.00	1238.00	3515	20230721	-44.07	1884	20231031	4.35	2915	-32.56	20240119	1907	3.09	20240624	3515	-44.07	20230721	1884	4.35	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
14	20240627	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1967	-20	5	-1.01	44689379	22667	22.06	1980	1981	1967	2580	1391	1987	1971.56	0.27	-3854	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	681	-21.62	1.59	12	0.07	-91.00	1238.00	3515	20230721	-44.04	1884	20231031	4.41	2915	-32.52	20240119	1907	3.15	20240624	3515	-44.04	20230721	1884	4.41	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
15	20240627	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-17	5	-0.86	32844232	16652	16.21	1980	1981	1970	2580	1391	1987	1972.39	0.27	-837	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	682	-21.65	1.59	12	0.05	-91.00	1238.00	3515	20230721	-43.95	1884	20231031	4.56	2915	-32.42	20240119	1907	3.30	20240624	3515	-43.95	20230721	1884	4.56	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
16	20240627	101038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-12	5	-0.60	14216295	7201	7.01	1980	1981	1970	2580	1391	1987	1974.21	0.27	-372	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	683	-21.70	1.60	12	0.02	-91.00	1238.00	3515	20230721	-43.81	1884	20231031	4.83	2915	-32.25	20240119	1907	3.57	20240624	3515	-43.81	20230721	1884	4.83	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
17	20240627	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	-8	5	-0.40	2062874	1042	1.01	1980	1981	1977	2580	1391	1987	1979.73	0.27	-111	2015	2001	1981	1967	1947	2008	1974	35	593	100	1430	1	1	34606264	685	-21.75	1.60	12	0.00	-91.00	1238.00	3515	20230721	-43.70	1884	20231031	5.04	2915	-32.11	20240119	1907	3.78	20240624	3515	-43.70	20230721	1884	5.04	20231031	7.07	N	242040	100	34 억	94758	N	N	14	N	N
18	20240626	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1987	7	2	0.35	202687273	102477	24.33	1980	1995	1961	2570	1386	1980	1977.74	0.30	-8309	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	688	-21.84	1.61	12	0.30	-91.00	1238.00	3515	20230721	-43.47	1884	20231031	5.47	2915	-31.84	20240119	1907	4.20	20240624	3515	-43.47	20230721	1884	5.47	20231031	7.04	N	242040	100	34 억	103067	N	N	14	N	N
19	20240626	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1968	-12	5	-0.61	149418742	75652	17.96	1980	1995	1961	2570	1386	1980	1975.08	0.30	-4056	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	681	-21.63	1.59	12	0.22	-91.00	1238.00	3515	20230721	-44.01	1884	20231031	4.46	2915	-32.49	20240119	1907	3.20	20240624	3515	-44.01	20230721	1884	4.46	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
20	20240626	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	0	3	0.00	119513423	60438	14.35	1980	1995	1961	2570	1386	1980	1977.45	0.30	-4072	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	685	-21.76	1.60	12	0.17	-91.00	1238.00	3515	20230721	-43.67	1884	20231031	5.10	2915	-32.08	20240119	1907	3.83	20240624	3515	-43.67	20230721	1884	5.10	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
21	20240626	131036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1982	2	2	0.10	94379664	47670	11.32	1980	1995	1961	2570	1386	1980	1979.85	0.30	-3785	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	686	-21.78	1.60	12	0.14	-91.00	1238.00	3515	20230721	-43.61	1884	20231031	5.20	2915	-32.01	20240119	1907	3.93	20240624	3515	-43.61	20230721	1884	5.20	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
22	20240626	121035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1969	-11	5	-0.56	85375321	43104	10.23	1980	1995	1961	2570	1386	1980	1980.68	0.30	-2860	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	681	-21.64	1.59	12	0.12	-91.00	1238.00	3515	20230721	-43.98	1884	20231031	4.51	2915	-32.45	20240119	1907	3.25	20240624	3515	-43.98	20230721	1884	4.51	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
23	20240626	111036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1969	-11	5	-0.56	73233310	36929	8.77	1980	1995	1961	2570	1386	1980	1983.08	0.30	-2910	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	681	-21.64	1.59	12	0.11	-91.00	1238.00	3515	20230721	-43.98	1884	20231031	4.51	2915	-32.45	20240119	1907	3.25	20240624	3515	-43.98	20230721	1884	4.51	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
24	20240626	101034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1983	3	2	0.15	68631532	34597	8.21	1980	1995	1961	2570	1386	1980	1983.74	0.30	-2349	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	686	-21.79	1.60	12	0.10	-91.00	1238.00	3515	20230721	-43.58	1884	20231031	5.25	2915	-31.97	20240119	1907	3.99	20240624	3515	-43.58	20230721	1884	5.25	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
25	20240626	091036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	10	2	0.51	11880522	6031	1.43	1980	1995	1961	2570	1386	1980	1969.91	0.30	283	2133	2056	1998	1921	1863	2027	1892	35	590	100	1420	1	1	34606264	689	-21.87	1.61	12	0.02	-91.00	1238.00	3515	20230721	-43.39	1884	20231031	5.63	2915	-31.73	20240119	1907	4.35	20240624	3515	-43.39	20230721	1884	5.63	20231031	7.04	N	242040	100	34 억	103067	N	N	1	N	N
26	20240625	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	14	2	0.71	837325851	420898	300.33	2000	2075	1940	2555	1377	1966	1989.79	0.31	-3028	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	685	-21.76	1.60	12	1.22	-91.00	1238.00	3515	20230721	-43.67	1884	20231031	5.10	2915	-32.08	20240119	1907	3.83	20240624	3515	-43.67	20230721	1884	5.10	20231031	7.13	N	242040	100	34 억	106095	N	N	1	N	N
27	20240625	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1987	21	2	1.07	818179217	411232	293.43	2000	2075	1940	2555	1377	1966	1990.00	0.31	-7505	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	688	-21.84	1.61	12	1.19	-91.00	1238.00	3515	20230721	-43.47	1884	20231031	5.47	2915	-31.84	20240119	1907	4.20	20240624	3515	-43.47	20230721	1884	5.47	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
28	20240625	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	27	2	1.37	790681898	397363	283.53	2000	2075	1940	2555	1377	1966	1990.26	0.31	-7654	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	690	-21.90	1.61	12	1.15	-91.00	1238.00	3515	20230721	-43.30	1884	20231031	5.79	2915	-31.63	20240119	1907	4.51	20240624	3515	-43.30	20230721	1884	5.79	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
29	20240625	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	14	2	0.71	739287603	371574	265.13	2000	2075	1940	2555	1377	1966	1990.08	0.31	-9055	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	685	-21.76	1.60	12	1.07	-91.00	1238.00	3515	20230721	-43.67	1884	20231031	5.10	2915	-32.08	20240119	1907	3.83	20240624	3515	-43.67	20230721	1884	5.10	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
30	20240625	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1972	6	2	0.31	735086557	369449	263.62	2000	2075	1940	2555	1377	1966	1990.16	0.31	-9055	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	682	-21.67	1.59	12	1.07	-91.00	1238.00	3515	20230721	-43.90	1884	20231031	4.67	2915	-32.35	20240119	1907	3.41	20240624	3515	-43.90	20230721	1884	4.67	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
31	20240625	111035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	9	2	0.46	709954307	356722	254.53	2000	2075	1940	2555	1377	1966	1990.72	0.31	-9353	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	683	-21.70	1.60	12	1.03	-91.00	1238.00	3515	20230721	-43.81	1884	20231031	4.83	2915	-32.25	20240119	1907	3.57	20240624	3515	-43.81	20230721	1884	4.83	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
32	20240625	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	33	2	1.68	590218734	296651	211.67	2000	2075	1940	2555	1377	1966	1990.20	0.31	3859	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	692	-21.97	1.61	12	0.86	-91.00	1238.00	3515	20230721	-43.13	1884	20231031	6.10	2915	-31.42	20240119	1907	4.82	20240624	3515	-43.13	20230721	1884	6.10	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
33	20240625	091033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	-15	5	-0.76	390099374	195173	139.26	2000	2075	1940	2555	1377	1966	2000.00	0.31	8445	2005	1985	1946	1926	1887	1995	1936	35	589	100	1410	1	1	34606264	675	-21.44	1.58	12	0.56	-91.00	1238.00	3515	20230721	-44.50	1884	20231031	3.56	2915	-33.07	20240119	1907	2.31	20240624	3515	-44.50	20230721	1884	3.56	20231031	7.13	N	242040	100	34 억	106095	N	N	79	N	N
34	20240624	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1966	10	2	0.51	269520275	139104	144.61	1938	1966	1907	2540	1370	1956	1937.54	0.36	-18696	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	680	-21.60	1.59	12	0.40	-91.00	1238.00	3515	20230721	-44.07	1884	20231031	4.35	2915	-32.56	20240119	1907	3.09	20240624	3515	-44.07	20230721	1884	4.35	20231031	7.12	N	242040	100	34 억	125041	N	N	79	N	N
35	20240624	151030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1948	-8	5	-0.41	185039491	96002	99.80	1938	1966	1907	2540	1370	1956	1927.45	0.36	-13445	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	674	-21.41	1.57	12	0.28	-91.00	1238.00	3515	20230721	-44.58	1884	20231031	3.40	2915	-33.17	20240119	1907	2.15	20240624	3515	-44.58	20230721	1884	3.40	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
36	20240624	141031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1911	-45	5	-2.30	141658998	73497	76.40	1938	1966	1908	2540	1370	1956	1927.41	0.36	-12484	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	661	-21.00	1.54	12	0.21	-91.00	1238.00	3515	20230721	-45.63	1884	20231031	1.43	2915	-34.44	20240119	1908	0.16	20240624	3515	-45.63	20230721	1884	1.43	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
37	20240624	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	-36	5	-1.84	103083221	53336	55.45	1938	1966	1919	2540	1370	1956	1932.71	0.36	-10019	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	664	-21.10	1.55	12	0.15	-91.00	1238.00	3515	20230721	-45.38	1884	20231031	1.91	2915	-34.13	20240119	1919	0.05	20240624	3515	-45.38	20230721	1884	1.91	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
38	20240624	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-33	5	-1.69	96334975	49822	51.79	1938	1966	1920	2540	1370	1956	1933.58	0.36	-9990	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	665	-21.13	1.55	12	0.14	-91.00	1238.00	3515	20230721	-45.29	1884	20231031	2.07	2915	-34.03	20240119	1920	0.16	20240624	3515	-45.29	20230721	1884	2.07	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
39	20240624	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	-30	5	-1.53	66464601	34280	35.64	1938	1966	1925	2540	1370	1956	1938.87	0.36	-1432	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	667	-21.16	1.56	12	0.10	-91.00	1238.00	3515	20230721	-45.21	1884	20231031	2.23	2915	-33.93	20240119	1925	0.05	20240624	3515	-45.21	20230721	1884	2.23	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
40	20240624	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1950	-6	5	-0.31	22058381	11297	11.74	1938	1966	1936	2540	1370	1956	1952.59	0.36	-810	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	675	-21.43	1.58	12	0.03	-91.00	1238.00	3515	20230721	-44.52	1884	20231031	3.50	2915	-33.10	20240119	1933	0.88	20240620	3515	-44.52	20230721	1884	3.50	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
41	20240624	091030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	6	2	0.31	11619453	5946	6.18	1938	1966	1936	2540	1370	1956	1954.16	0.36	-477	1998	1976	1958	1936	1918	1968	1928	35	584	100	1400	1	1	34606264	679	-21.56	1.58	12	0.02	-91.00	1238.00	3515	20230721	-44.18	1884	20231031	4.14	2915	-32.69	20240119	1933	1.50	20240620	3515	-44.18	20230721	1884	4.14	20231031	7.12	N	242040	100	34 억	125041	N	N	54	N	N
42	20240621	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1956	-32	5	-1.61	185473997	95023	61.25	1969	1980	1940	2580	1392	1988	1951.86	0.35	873	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	677	-21.49	1.58	12	0.27	-91.00	1238.00	3515	20230721	-44.35	1884	20231031	3.82	2915	-32.90	20240119	1933	1.19	20240620	3515	-44.35	20230721	1884	3.82	20231031	7.16	N	242040	100	34 억	119676	N	N	54	N	N
43	20240621	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1954	-34	5	-1.71	147945219	75815	48.87	1969	1980	1940	2580	1392	1988	1951.40	0.35	3069	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	676	-21.47	1.58	12	0.22	-91.00	1238.00	3515	20230721	-44.41	1884	20231031	3.72	2915	-32.97	20240119	1933	1.09	20240620	3515	-44.41	20230721	1884	3.72	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
44	20240621	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	-36	5	-1.81	83590027	42727	27.54	1969	1980	1945	2580	1392	1988	1956.37	0.35	2141	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	676	-21.45	1.58	12	0.12	-91.00	1238.00	3515	20230721	-44.47	1884	20231031	3.61	2915	-33.04	20240119	1933	0.98	20240620	3515	-44.47	20230721	1884	3.61	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
45	20240621	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1958	-30	5	-1.51	59102583	30172	19.45	1969	1980	1945	2580	1392	1988	1958.86	0.35	2769	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	678	-21.52	1.58	12	0.09	-91.00	1238.00	3515	20230721	-44.30	1884	20231031	3.93	2915	-32.83	20240119	1933	1.29	20240620	3515	-44.30	20230721	1884	3.93	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
46	20240621	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1961	-27	5	-1.36	49992102	25511	16.44	1969	1980	1945	2580	1392	1988	1959.63	0.35	1805	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	679	-21.55	1.58	12	0.07	-91.00	1238.00	3515	20230721	-44.21	1884	20231031	4.09	2915	-32.73	20240119	1933	1.45	20240620	3515	-44.21	20230721	1884	4.09	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
47	20240621	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1965	-23	5	-1.16	46479383	23712	15.28	1969	1980	1945	2580	1392	1988	1960.16	0.35	1546	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	680	-21.59	1.59	12	0.07	-91.00	1238.00	3515	20230721	-44.10	1884	20231031	4.30	2915	-32.59	20240119	1933	1.66	20240620	3515	-44.10	20230721	1884	4.30	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
48	20240621	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-18	5	-0.91	40102905	20451	13.18	1969	1980	1945	2580	1392	1988	1960.93	0.35	1741	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	682	-21.65	1.59	12	0.06	-91.00	1238.00	3515	20230721	-43.95	1884	20231031	4.56	2915	-32.42	20240119	1933	1.91	20240620	3515	-43.95	20230721	1884	4.56	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
49	20240621	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1972	-16	5	-0.80	13324803	6766	4.36	1969	1980	1968	2580	1392	1988	1969.38	0.35	999	2024	2005	1969	1950	1914	2015	1960	35	592	100	1430	1	1	34606264	682	-21.67	1.59	12	0.02	-91.00	1238.00	3515	20230721	-43.90	1884	20231031	4.67	2915	-32.35	20240119	1933	2.02	20240620	3515	-43.90	20230721	1884	4.67	20231031	7.16	N	242040	100	34 억	119676	N	N	379	N	N
50	20240620	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1988	27	2	1.38	302324174	154994	73.38	1970	1988	1933	2545	1373	1961	1950.35	0.42	-25647	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	688	-21.85	1.61	12	0.45	-91.00	1238.00	3515	20230721	-43.44	1884	20231031	5.52	2915	-31.80	20240119	1933	2.85	20240620	3515	-43.44	20230721	1884	5.52	20231031	7.18	N	242040	100	34 억	146492	N	N	379	N	N
51	20240620	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1950	-11	5	-0.56	243860276	125438	59.39	1970	1970	1933	2545	1373	1961	1944.07	0.42	-21464	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	675	-21.43	1.58	12	0.36	-91.00	1238.00	3515	20230721	-44.52	1884	20231031	3.50	2915	-33.10	20240119	1933	0.88	20240620	3515	-44.52	20230721	1884	3.50	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
52	20240620	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-24	5	-1.22	201118695	103446	48.98	1970	1970	1934	2545	1373	1961	1944.19	0.42	-17680	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	670	-21.29	1.56	12	0.30	-91.00	1238.00	3515	20230721	-44.89	1884	20231031	2.81	2915	-33.55	20240119	1934	0.16	20240620	3515	-44.89	20230721	1884	2.81	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
53	20240620	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1937	-24	5	-1.22	164243161	84417	39.97	1970	1970	1934	2545	1373	1961	1945.62	0.42	-19568	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	670	-21.29	1.56	12	0.24	-91.00	1238.00	3515	20230721	-44.89	1884	20231031	2.81	2915	-33.55	20240119	1934	0.16	20240620	3515	-44.89	20230721	1884	2.81	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
54	20240620	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	-25	5	-1.27	155069430	79678	37.72	1970	1970	1934	2545	1373	1961	1946.20	0.42	-20830	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	670	-21.27	1.56	12	0.23	-91.00	1238.00	3515	20230721	-44.92	1884	20231031	2.76	2915	-33.58	20240119	1934	0.10	20240620	3515	-44.92	20230721	1884	2.76	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
55	20240620	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1941	-20	5	-1.02	97313448	49862	23.61	1970	1970	1936	2545	1373	1961	1951.66	0.42	-19926	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	672	-21.33	1.57	12	0.14	-91.00	1238.00	3515	20230721	-44.78	1884	20231031	3.03	2915	-33.41	20240119	1936	0.26	20240620	3515	-44.78	20230721	1884	3.03	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
56	20240620	100954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1954	-7	5	-0.36	48502595	24765	11.72	1970	1970	1954	2545	1373	1961	1958.51	0.42	-599	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	676	-21.47	1.58	12	0.07	-91.00	1238.00	3515	20230721	-44.41	1884	20231031	3.72	2915	-32.97	20240119	1951	0.15	20240619	3515	-44.41	20230721	1884	3.72	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
57	20240620	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	9	2	0.46	12386699	6320	2.99	1970	1970	1955	2545	1373	1961	1959.92	0.42	-245	2017	1989	1970	1942	1923	1979	1932	35	584	100	1410	1	1	34606264	682	-21.65	1.59	12	0.02	-91.00	1238.00	3515	20230721	-43.95	1884	20231031	4.56	2915	-32.42	20240119	1951	0.97	20240619	3515	-43.95	20230721	1884	4.56	20231031	7.18	N	242040	100	34 억	146492	N	N	1165	N	N
58	20240619	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1961	-19	5	-0.96	412005222	209835	124.03	1980	1998	1951	2570	1386	1980	1963.48	0.40	-577	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	679	-21.55	1.58	12	0.61	-91.00	1238.00	3515	20230721	-44.21	1884	20231031	4.09	2915	-32.73	20240119	1951	0.51	20240619	3515	-44.21	20230721	1884	4.09	20231031	7.20	N	242040	100	34 억	138046	N	N	1165	N	N
59	20240619	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	-18	5	-0.91	373336795	190088	112.36	1980	1998	1951	2570	1386	1980	1964.02	0.40	-5218	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	679	-21.56	1.58	12	0.55	-91.00	1238.00	3515	20230721	-44.18	1884	20231031	4.14	2915	-32.69	20240119	1951	0.56	20240619	3515	-44.18	20230721	1884	4.14	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
60	20240619	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	0	3	0.00	343478634	174900	103.38	1980	1998	1951	2570	1386	1980	1963.86	0.40	-5799	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	685	-21.76	1.60	12	0.51	-91.00	1238.00	3515	20230721	-43.67	1884	20231031	5.10	2915	-32.08	20240119	1951	1.49	20240619	3515	-43.67	20230721	1884	5.10	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
61	20240619	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	-20	5	-1.01	276370718	140991	83.34	1980	1980	1951	2570	1386	1980	1960.20	0.40	-6603	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	678	-21.54	1.58	12	0.41	-91.00	1238.00	3515	20230721	-44.24	1884	20231031	4.03	2915	-32.76	20240119	1951	0.46	20240619	3515	-44.24	20230721	1884	4.03	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
62	20240619	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1962	-18	5	-0.91	216753353	110517	65.32	1980	1980	1951	2570	1386	1980	1961.27	0.40	-6147	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	679	-21.56	1.58	12	0.32	-91.00	1238.00	3515	20230721	-44.18	1884	20231031	4.14	2915	-32.69	20240119	1951	0.56	20240619	3515	-44.18	20230721	1884	4.14	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
63	20240619	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1960	-20	5	-1.01	173584549	88538	52.33	1980	1980	1951	2570	1386	1980	1960.57	0.40	-8934	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	678	-21.54	1.58	12	0.26	-91.00	1238.00	3515	20230721	-44.24	1884	20231031	4.03	2915	-32.76	20240119	1951	0.46	20240619	3515	-44.24	20230721	1884	4.03	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
64	20240619	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1970	-10	5	-0.51	119828950	61089	36.11	1980	1980	1951	2570	1386	1980	1961.55	0.40	-6228	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	682	-21.65	1.59	12	0.18	-91.00	1238.00	3515	20230721	-43.95	1884	20231031	4.56	2915	-32.42	20240119	1951	0.97	20240619	3515	-43.95	20230721	1884	4.56	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
65	20240619	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1978	-2	5	-0.10	1830452	925	0.55	1980	1980	1978	2570	1386	1980	1978.87	0.40	155	2019	1999	1985	1965	1951	1992	1958	35	590	100	1420	1	1	34606264	685	-21.74	1.60	12	0.00	-91.00	1238.00	3515	20230721	-43.73	1884	20231031	4.99	2915	-32.14	20240119	1971	0.36	20240618	3515	-43.73	20230721	1884	4.99	20231031	7.20	N	242040	100	34 억	138046	N	N	1251	N	N
66	20240618	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	-15	5	-0.75	329372156	166401	166.52	1984	2005	1971	2590	1397	1995	1979.39	0.47	-26360	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	685	-21.76	1.60	12	0.48	-91.00	1238.00	3515	20230721	-43.67	1884	20231031	5.10	2915	-32.08	20240119	1971	0.46	20240618	3515	-43.67	20230721	1884	5.10	20231031	7.25	N	242040	100	34 억	164340	N	N	1251	N	N
67	20240618	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1976	-19	5	-0.95	291190189	147106	147.21	1984	2005	1971	2590	1397	1995	1979.46	0.47	-23098	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	684	-21.71	1.60	12	0.43	-91.00	1238.00	3515	20230721	-43.78	1884	20231031	4.88	2915	-32.21	20240119	1971	0.25	20240618	3515	-43.78	20230721	1884	4.88	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
68	20240618	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	-16	5	-0.80	249149248	125836	125.93	1984	2005	1971	2590	1397	1995	1979.95	0.47	-20652	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	685	-21.75	1.60	12	0.36	-91.00	1238.00	3515	20230721	-43.70	1884	20231031	5.04	2915	-32.11	20240119	1971	0.41	20240618	3515	-43.70	20230721	1884	5.04	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
69	20240618	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1971	-24	5	-1.20	233718771	118031	118.12	1984	2005	1971	2590	1397	1995	1980.15	0.47	-19075	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	682	-21.66	1.59	12	0.34	-91.00	1238.00	3515	20230721	-43.93	1884	20231031	4.62	2915	-32.38	20240119	1971	0.00	20240618	3515	-43.93	20230721	1884	4.62	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
70	20240618	120945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1986	-9	5	-0.45	185027151	93372	93.44	1984	2005	1976	2590	1397	1995	1981.61	0.47	-9227	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	687	-21.82	1.60	12	0.27	-91.00	1238.00	3515	20230721	-43.50	1884	20231031	5.41	2915	-31.87	20240119	1976	0.51	20240618	3515	-43.50	20230721	1884	5.41	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
71	20240618	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1991	-4	5	-0.20	162667361	82069	82.13	1984	2005	1977	2590	1397	1995	1982.08	0.47	-4671	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	689	-21.88	1.61	12	0.24	-91.00	1238.00	3515	20230721	-43.36	1884	20231031	5.68	2915	-31.70	20240119	1977	0.71	20240618	3515	-43.36	20230721	1884	5.68	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
72	20240618	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1979	-16	5	-0.80	139779795	70510	70.56	1984	2005	1978	2590	1397	1995	1982.41	0.47	-83	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	685	-21.75	1.60	12	0.20	-91.00	1238.00	3515	20230721	-43.70	1884	20231031	5.04	2915	-32.11	20240119	1978	0.05	20240618	3515	-43.70	20230721	1884	5.04	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
73	20240618	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	1	2	0.05	32845087	16540	16.55	1984	2005	1984	2590	1397	1995	1985.80	0.47	2485	2011	2002	1991	1982	1971	2007	1987	35	595	100	1430	1	1	34606264	691	-21.93	1.61	12	0.05	-91.00	1238.00	3515	20230721	-43.21	1884	20231031	5.94	2915	-31.53	20240119	1980	0.81	20240614	3515	-43.21	20230721	1884	5.94	20231031	7.25	N	242040	100	34 억	164340	N	N	114	N	N
74	20240617	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	3	2	0.15	198464191	99902	32.63	1985	2000	1980	2585	1395	1992	1986.59	0.49	-9906	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	690	-21.92	1.61	12	0.29	-91.00	1238.00	3515	20230721	-43.24	1884	20231031	5.89	2915	-31.56	20240119	1980	0.76	20240617	3515	-43.24	20230721	1884	5.89	20231031	7.21	N	242040	100	34 억	169046	N	N	114	N	N
75	20240617	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	1	2	0.05	176430113	88812	29.01	1985	2000	1980	2585	1395	1992	1986.56	0.49	-9450	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	690	-21.90	1.61	12	0.26	-91.00	1238.00	3515	20230721	-43.30	1884	20231031	5.79	2915	-31.63	20240119	1980	0.66	20240617	3515	-43.30	20230721	1884	5.79	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
76	20240617	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1984	-8	5	-0.40	158578879	79823	26.07	1985	2000	1980	2585	1395	1992	1986.63	0.49	-8148	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	687	-21.80	1.60	12	0.23	-91.00	1238.00	3515	20230721	-43.56	1884	20231031	5.31	2915	-31.94	20240119	1980	0.20	20240617	3515	-43.56	20230721	1884	5.31	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
77	20240617	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	-7	5	-0.35	132608870	66773	21.81	1985	2000	1980	2585	1395	1992	1985.97	0.49	-3035	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	687	-21.81	1.60	12	0.19	-91.00	1238.00	3515	20230721	-43.53	1884	20231031	5.36	2915	-31.90	20240119	1980	0.25	20240617	3515	-43.53	20230721	1884	5.36	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
78	20240617	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1992	0	3	0.00	113928119	57361	18.73	1985	2000	1980	2585	1395	1992	1986.16	0.49	-3035	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	689	-21.89	1.61	12	0.17	-91.00	1238.00	3515	20230721	-43.33	1884	20231031	5.73	2915	-31.66	20240119	1980	0.61	20240617	3515	-43.33	20230721	1884	5.73	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
79	20240617	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1989	-3	5	-0.15	94281641	47465	15.50	1985	2000	1980	2585	1395	1992	1986.34	0.49	-1412	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	688	-21.86	1.61	12	0.14	-91.00	1238.00	3515	20230721	-43.41	1884	20231031	5.57	2915	-31.77	20240119	1980	0.45	20240617	3515	-43.41	20230721	1884	5.57	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
80	20240617	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1988	-4	5	-0.20	70044392	35256	11.51	1985	2000	1984	2585	1395	1992	1986.74	0.49	-860	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	688	-21.85	1.61	12	0.10	-91.00	1238.00	3515	20230721	-43.44	1884	20231031	5.52	2915	-31.80	20240119	1980	0.40	20240614	3515	-43.44	20230721	1884	5.52	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
81	20240617	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1987	-5	5	-0.25	8499262	4279	1.40	1985	2000	1985	2585	1395	1992	1986.27	0.49	-1047	2037	2014	1997	1974	1957	2006	1966	35	593	100	1430	1	1	34606264	688	-21.84	1.61	12	0.01	-91.00	1238.00	3515	20230721	-43.47	1884	20231031	5.47	2915	-31.84	20240119	1980	0.35	20240614	3515	-43.47	20230721	1884	5.47	20231031	7.21	N	242040	100	34 억	169046	N	N	919	N	N
82	20240614	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1992	-13	5	-0.65	607422151	305706	156.80	2005	2020	1980	2605	1405	2005	1986.95	0.57	-54556	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	689	-21.89	1.61	12	0.88	-91.00	1238.00	3515	20230721	-43.33	1884	20231031	5.73	2915	-31.66	20240119	1980	0.61	20240614	3515	-43.33	20230721	1884	5.73	20231031	7.27	N	242040	100	34 억	195947	N	N	919	N	N
83	20240614	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1984	-21	5	-1.05	576666910	290220	148.86	2005	2020	1980	2605	1405	2005	1987.00	0.57	-52967	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	687	-21.80	1.60	12	0.84	-91.00	1238.00	3515	20230721	-43.56	1884	20231031	5.31	2915	-31.94	20240119	1980	0.20	20240614	3515	-43.56	20230721	1884	5.31	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
84	20240614	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1984	-21	5	-1.05	512583620	257900	132.28	2005	2020	1980	2605	1405	2005	1987.53	0.57	-47765	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	687	-21.80	1.60	12	0.75	-91.00	1238.00	3515	20230721	-43.56	1884	20231031	5.31	2915	-31.94	20240119	1980	0.20	20240614	3515	-43.56	20230721	1884	5.31	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
85	20240614	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1982	-23	5	-1.15	401038483	201640	103.42	2005	2020	1980	2605	1405	2005	1988.88	0.57	-48237	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	686	-21.78	1.60	12	0.58	-91.00	1238.00	3515	20230721	-43.61	1884	20231031	5.20	2915	-32.01	20240119	1980	0.10	20240614	3515	-43.61	20230721	1884	5.20	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
86	20240614	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1985	-20	5	-1.00	329558054	165625	84.95	2005	2020	1980	2605	1405	2005	1989.78	0.57	-55248	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	687	-21.81	1.60	12	0.48	-91.00	1238.00	3515	20230721	-43.53	1884	20231031	5.36	2915	-31.90	20240119	1980	0.25	20240614	3515	-43.53	20230721	1884	5.36	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
87	20240614	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1982	-23	5	-1.15	299871492	150685	77.29	2005	2020	1980	2605	1405	2005	1990.06	0.57	-52035	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	686	-21.78	1.60	12	0.44	-91.00	1238.00	3515	20230721	-43.61	1884	20231031	5.20	2915	-32.01	20240119	1980	0.10	20240614	3515	-43.61	20230721	1884	5.20	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
88	20240614	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-15	5	-0.75	207000803	103912	53.30	2005	2020	1980	2605	1405	2005	1992.08	0.57	-46663	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	1	1	34606264	689	-21.87	1.61	12	0.30	-91.00	1238.00	3515	20230721	-43.39	1884	20231031	5.63	2915	-31.73	20240119	1980	0.51	20240614	3515	-43.39	20230721	1884	5.63	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
89	20240614	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	0	3	0.00	5116910	2552	1.31	2005	2020	2005	2605	1405	2005	2005.06	0.57	-870	2061	2032	2016	1987	1971	2025	1980	35	600	100	1440	5	1	34606264	694	-22.03	1.62	12	0.01	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1985	1.01	20240605	3515	-42.96	20230721	1884	6.42	20231031	7.27	N	242040	100	34 억	195947	N	N	6383	N	N
90	20240613	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-25	5	-1.23	389758115	193716	125.21	2035	2045	2000	2635	1425	2030	2012.03	0.56	-10726	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	694	-22.03	1.62	12	0.56	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1985	1.01	20240605	3515	-42.96	20230721	1884	6.42	20231031	7.22	N	242040	100	34 억	194251	N	N	6247	N	N
91	20240613	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-25	5	-1.23	371006325	184372	119.17	2035	2045	2000	2635	1425	2030	2012.27	0.56	-10196	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	694	-22.03	1.62	12	0.53	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1985	1.01	20240605	3515	-42.96	20230721	1884	6.42	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
92	20240613	140914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-20	5	-0.99	211644610	105359	68.10	2035	2040	2000	2635	1425	2030	2008.79	0.56	-6523	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	696	-22.09	1.62	12	0.30	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
93	20240613	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-15	5	-0.74	170368290	84785	54.80	2035	2040	2000	2635	1425	2030	2009.42	0.56	-1721	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	697	-22.14	1.63	12	0.24	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
94	20240613	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-15	5	-0.74	166323585	82771	53.50	2035	2040	2000	2635	1425	2030	2009.44	0.56	-1377	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	697	-22.14	1.63	12	0.24	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
95	20240613	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-25	5	-1.23	136576565	67934	43.91	2035	2040	2000	2635	1425	2030	2010.43	0.56	3523	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	694	-22.03	1.62	12	0.20	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1985	1.01	20240605	3515	-42.96	20230721	1884	6.42	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
96	20240613	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-20	5	-0.99	94717635	47042	30.41	2035	2040	2005	2635	1425	2030	2013.47	0.56	6614	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	696	-22.09	1.62	12	0.14	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
97	20240613	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	10	2	0.49	16786135	8269	5.34	2035	2040	2020	2635	1425	2030	2030.01	0.56	-2427	2050	2039	2019	2008	1988	2045	2014	35	605	100	1460	5	1	34606264	706	-22.42	1.65	12	0.02	-91.00	1238.00	3515	20230721	-41.96	1884	20231031	8.28	2915	-30.02	20240119	1985	2.77	20240605	3515	-41.96	20230721	1884	8.28	20231031	7.22	N	242040	100	34 억	194251	N	N	1292	N	N
98	20240612	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	25	2	1.25	299772643	149118	110.42	2010	2030	1999	2605	1405	2005	2009.99	0.52	14289	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	703	-22.31	1.64	12	0.43	-91.00	1238.00	3515	20230721	-42.25	1884	20231031	7.75	2915	-30.36	20240119	1985	2.27	20240605	3515	-42.25	20230721	1884	7.75	20231031	7.22	N	242040	100	34 억	179962	N	N	1292	N	N
99	20240612	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	10	2	0.50	249806198	124455	92.16	2010	2025	1999	2605	1405	2005	2007.20	0.52	16396	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	697	-22.14	1.63	12	0.36	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
100	20240612	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	5	2	0.25	201305235	100277	74.26	2010	2025	2000	2605	1405	2005	2007.49	0.52	12790	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	696	-22.09	1.62	12	0.29	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
101	20240612	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	10	2	0.50	170382720	84828	62.82	2010	2025	2000	2605	1405	2005	2008.57	0.52	12575	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	697	-22.14	1.63	12	0.25	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
102	20240612	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	10	2	0.50	153703435	76513	56.66	2010	2025	2000	2605	1405	2005	2008.85	0.52	12585	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	697	-22.14	1.63	12	0.22	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
103	20240612	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	0	3	0.00	112316655	55855	41.36	2010	2025	2005	2605	1405	2005	2010.86	0.52	12486	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	694	-22.03	1.62	12	0.16	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1985	1.01	20240605	3515	-42.96	20230721	1884	6.42	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
104	20240612	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	15	2	0.75	59180705	29378	21.75	2010	2025	2005	2605	1405	2005	2014.46	0.52	8460	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	699	-22.20	1.63	12	0.08	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	1985	1.76	20240605	3515	-42.53	20230721	1884	7.22	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
105	20240612	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	10	2	0.50	9518085	4727	3.50	2010	2025	2010	2605	1405	2005	2013.56	0.52	624	2075	2040	2020	1985	1965	2057	2002	35	600	100	1440	5	1	34606264	697	-22.14	1.63	12	0.01	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.22	N	242040	100	34 억	179962	N	N	709	N	N
106	20240610	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-20	5	-0.99	142031540	70383	61.13	2025	2045	1999	2635	1425	2030	2018.00	0.55	205	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	696	-22.09	1.62	12	0.20	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.24	N	242040	100	34 억	189041	N	N	71	N	N
107	20240610	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-10	5	-0.49	121744430	60293	52.37	2025	2045	1999	2635	1425	2030	2019.21	0.55	342	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	699	-22.20	1.63	12	0.17	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	1985	1.76	20240605	3515	-42.53	20230721	1884	7.22	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
108	20240610	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-5	5	-0.25	104067505	51547	44.77	2025	2045	1999	2635	1425	2030	2018.89	0.55	-608	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	701	-22.25	1.64	12	0.15	-91.00	1238.00	3515	20230721	-42.39	1884	20231031	7.48	2915	-30.53	20240119	1985	2.02	20240605	3515	-42.39	20230721	1884	7.48	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
109	20240610	130857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-10	5	-0.49	96658340	47877	41.58	2025	2045	1999	2635	1425	2030	2018.89	0.55	247	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	699	-22.20	1.63	12	0.14	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	1985	1.76	20240605	3515	-42.53	20230721	1884	7.22	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
110	20240610	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	5	2	0.25	67621855	33490	29.09	2025	2045	1999	2635	1425	2030	2019.17	0.55	813	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	704	-22.36	1.64	12	0.10	-91.00	1238.00	3515	20230721	-42.11	1884	20231031	8.01	2915	-30.19	20240119	1985	2.52	20240605	3515	-42.11	20230721	1884	8.01	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
111	20240610	110901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-5	5	-0.25	62684540	31061	26.98	2025	2045	1999	2635	1425	2030	2018.11	0.55	1019	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	701	-22.25	1.64	12	0.09	-91.00	1238.00	3515	20230721	-42.39	1884	20231031	7.48	2915	-30.53	20240119	1985	2.02	20240605	3515	-42.39	20230721	1884	7.48	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
112	20240610	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-15	5	-0.74	41082340	20423	17.74	2025	2025	1999	2635	1425	2030	2011.57	0.55	3026	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	697	-22.14	1.63	12	0.06	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	1985	1.51	20240605	3515	-42.67	20230721	1884	6.95	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
113	20240610	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-20	5	-0.99	30537125	15169	13.18	2025	2025	1999	2635	1425	2030	2013.13	0.55	1985	2056	2042	2026	2012	1996	2050	2020	35	605	100	1460	5	1	34606264	696	-22.09	1.62	12	0.04	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.24	N	242040	100	34 억	189041	N	N	194	N	N
114	20240607	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	25	2	1.25	232219975	114521	55.06	2010	2040	2010	2605	1405	2005	2027.75	0.49	20715	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	703	-22.31	1.64	12	0.33	-91.00	1238.00	3515	20230721	-42.25	1884	20231031	7.75	2915	-30.36	20240119	1985	2.27	20240605	3515	-42.25	20230721	1884	7.75	20231031	7.32	N	242040	100	34 억	168412	N	N	194	N	N
115	20240607	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	25	2	1.25	218692175	107849	51.85	2010	2040	2010	2605	1405	2005	2027.76	0.49	18814	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	703	-22.31	1.64	12	0.31	-91.00	1238.00	3515	20230721	-42.25	1884	20231031	7.75	2915	-30.36	20240119	1985	2.27	20240605	3515	-42.25	20230721	1884	7.75	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
116	20240607	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	20	2	1.00	170552025	84032	40.40	2010	2040	2010	2605	1405	2005	2029.61	0.49	19630	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	701	-22.25	1.64	12	0.24	-91.00	1238.00	3515	20230721	-42.39	1884	20231031	7.48	2915	-30.53	20240119	1985	2.02	20240605	3515	-42.39	20230721	1884	7.48	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
117	20240607	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	20	2	1.00	138823940	68382	32.87	2010	2040	2010	2605	1405	2005	2030.12	0.49	15204	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	701	-22.25	1.64	12	0.20	-91.00	1238.00	3515	20230721	-42.39	1884	20231031	7.48	2915	-30.53	20240119	1985	2.02	20240605	3515	-42.39	20230721	1884	7.48	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
118	20240607	120930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	30	2	1.50	130554690	64299	30.91	2010	2040	2010	2605	1405	2005	2030.43	0.49	14529	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	704	-22.36	1.64	12	0.19	-91.00	1238.00	3515	20230721	-42.11	1884	20231031	8.01	2915	-30.19	20240119	1985	2.52	20240605	3515	-42.11	20230721	1884	8.01	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
119	20240607	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	30	2	1.50	120403395	59288	28.50	2010	2040	2010	2605	1405	2005	2030.82	0.49	14836	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	704	-22.36	1.64	12	0.17	-91.00	1238.00	3515	20230721	-42.11	1884	20231031	8.01	2915	-30.19	20240119	1985	2.52	20240605	3515	-42.11	20230721	1884	8.01	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
120	20240607	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	30	2	1.50	80972660	39830	19.15	2010	2040	2010	2605	1405	2005	2032.96	0.49	7975	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	704	-22.36	1.64	12	0.12	-91.00	1238.00	3515	20230721	-42.11	1884	20231031	8.01	2915	-30.19	20240119	1985	2.52	20240605	3515	-42.11	20230721	1884	8.01	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
121	20240607	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	25	2	1.25	7218560	3571	1.72	2010	2030	2010	2605	1405	2005	2021.44	0.49	-1689	2078	2041	2013	1976	1948	2060	1995	35	600	100	1440	5	1	34606264	703	-22.31	1.64	12	0.01	-91.00	1238.00	3515	20230721	-42.25	1884	20231031	7.75	2915	-30.36	20240119	1985	2.27	20240605	3515	-42.25	20230721	1884	7.75	20231031	7.32	N	242040	100	34 억	168412	N	N	130	N	N
122	20240605	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	6	2	0.30	409676641	203605	76.14	1995	2050	1985	2595	1400	1999	2012.18	0.45	12318	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	694	-22.03	1.62	12	0.59	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1985	1.01	20240605	3515	-42.96	20230721	1884	6.42	20231031	7.22	N	242040	100	34 억	157137	N	N	130	N	N
123	20240605	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	11	2	0.55	390387586	193996	72.54	1995	2050	1985	2595	1400	1999	2012.35	0.45	12756	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	696	-22.09	1.62	12	0.56	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
124	20240605	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	1	2	0.05	352757856	175245	65.53	1995	2050	1985	2595	1400	1999	2012.94	0.45	11555	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	692	-21.98	1.62	12	0.51	-91.00	1238.00	3515	20230721	-43.10	1884	20231031	6.16	2915	-31.39	20240119	1985	0.76	20240605	3515	-43.10	20230721	1884	6.16	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
125	20240605	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	11	2	0.55	317916511	157883	59.04	1995	2050	1985	2595	1400	1999	2013.62	0.45	12276	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	696	-22.09	1.62	12	0.46	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
126	20240605	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	31	2	1.55	290051601	144081	53.88	1995	2050	1985	2595	1400	1999	2013.11	0.45	10703	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	703	-22.31	1.64	12	0.42	-91.00	1238.00	3515	20230721	-42.25	1884	20231031	7.75	2915	-30.36	20240119	1985	2.27	20240605	3515	-42.25	20230721	1884	7.75	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
127	20240605	110923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	41	2	2.05	250272676	124555	46.58	1995	2045	1985	2595	1400	1999	2009.33	0.45	15488	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	706	-22.42	1.65	12	0.36	-91.00	1238.00	3515	20230721	-41.96	1884	20231031	8.28	2915	-30.02	20240119	1985	2.77	20240605	3515	-41.96	20230721	1884	8.28	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
128	20240605	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	11	2	0.55	123403791	61842	23.13	1995	2015	1985	2595	1400	1999	1995.47	0.45	8906	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	696	-22.09	1.62	12	0.18	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1985	1.26	20240605	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
129	20240605	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	11	2	0.55	23938973	11975	4.48	1995	2015	1995	2595	1400	1999	1999.08	0.45	976	2035	2017	2002	1984	1969	2009	1976	35	596	100	1430	5	1	34606264	696	-22.09	1.62	12	0.03	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	1987	1.16	20240604	3515	-42.82	20230721	1884	6.69	20231031	7.22	N	242040	100	34 억	157137	N	N	78	N	N
130	20240604	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	-21	5	-1.04	532680406	267054	59.48	2005	2020	1987	2625	1415	2020	1994.63	0.65	-61233	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	1	1	34606264	692	-21.97	1.61	12	0.77	-91.00	1238.00	3515	20230721	-43.13	1884	20231031	6.10	2915	-31.42	20240119	1987	0.60	20240604	3515	-43.13	20230721	1884	6.10	20231031	7.24	N	242040	100	34 억	226339	N	N	78	N	N
131	20240604	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	-25	5	-1.24	519497407	260457	58.01	2005	2020	1987	2625	1415	2020	1994.56	0.65	-60520	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	1	1	34606264	690	-21.92	1.61	12	0.75	-91.00	1238.00	3515	20230721	-43.24	1884	20231031	5.89	2915	-31.56	20240119	1987	0.40	20240604	3515	-43.24	20230721	1884	5.89	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
132	20240604	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-15	5	-0.74	461567567	231420	51.54	2005	2020	1987	2625	1415	2020	1994.50	0.65	-58433	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	5	1	34606264	694	-22.03	1.62	12	0.67	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	1987	0.91	20240604	3515	-42.96	20230721	1884	6.42	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
133	20240604	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	-25	5	-1.24	412604050	206916	46.09	2005	2020	1987	2625	1415	2020	1994.07	0.65	-69639	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	1	1	34606264	690	-21.92	1.61	12	0.60	-91.00	1238.00	3515	20230721	-43.24	1884	20231031	5.89	2915	-31.56	20240119	1987	0.40	20240604	3515	-43.24	20230721	1884	5.89	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
134	20240604	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1994	-26	5	-1.29	393125735	197146	43.91	2005	2020	1987	2625	1415	2020	1994.08	0.65	-67273	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	1	1	34606264	690	-21.91	1.61	12	0.57	-91.00	1238.00	3515	20230721	-43.27	1884	20231031	5.84	2915	-31.60	20240119	1987	0.35	20240604	3515	-43.27	20230721	1884	5.84	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
135	20240604	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1994	-26	5	-1.29	363532436	182268	40.60	2005	2020	1987	2625	1415	2020	1994.49	0.65	-62374	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	1	1	34606264	690	-21.91	1.61	12	0.53	-91.00	1238.00	3515	20230721	-43.27	1884	20231031	5.84	2915	-31.60	20240119	1987	0.35	20240604	3515	-43.27	20230721	1884	5.84	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
136	20240604	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	-27	5	-1.34	197429381	98835	22.01	2005	2020	1991	2625	1415	2020	1997.57	0.65	-20111	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	1	1	34606264	690	-21.90	1.61	12	0.29	-91.00	1238.00	3515	20230721	-43.30	1884	20231031	5.79	2915	-31.63	20240119	1991	0.10	20240604	3515	-43.30	20230721	1884	5.79	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
137	20240604	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-15	5	-0.74	24341120	12140	2.70	2005	2020	2000	2625	1415	2020	2005.03	0.65	-2722	2100	2060	2030	1990	1960	2045	1975	35	605	100	1450	5	1	34606264	694	-22.03	1.62	12	0.04	-91.00	1238.00	3515	20230721	-42.96	1884	20231031	6.42	2915	-31.22	20240119	2000	0.25	20240604	3515	-42.96	20230721	1884	6.42	20231031	7.24	N	242040	100	34 억	226339	N	N	644	N	N
138	20240603	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-50	5	-2.42	897655270	444053	392.77	2045	2070	2000	2690	1450	2070	2021.51	0.36	83454	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	699	-22.20	1.63	12	1.28	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	2000	1.00	20240603	3515	-42.53	20230721	1884	7.22	20231031	7.23	N	242040	100	34 억	124907	N	N	644	N	N
139	20240603	150902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-50	5	-2.42	860246765	425526	376.38	2045	2070	2000	2690	1450	2070	2021.61	0.36	87180	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	699	-22.20	1.63	12	1.23	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	2000	1.00	20240603	3515	-42.53	20230721	1884	7.22	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N
140	20240603	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-20	5	-0.97	541284365	266754	235.95	2045	2070	2000	2690	1450	2070	2029.15	0.36	36935	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	709	-22.53	1.66	12	0.77	-91.00	1238.00	3515	20230721	-41.68	1884	20231031	8.81	2915	-29.67	20240119	2000	2.50	20240603	3515	-41.68	20230721	1884	8.81	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N
141	20240603	130902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-35	5	-1.69	519394715	256003	226.44	2045	2070	2000	2690	1450	2070	2028.86	0.36	38814	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	704	-22.36	1.64	12	0.74	-91.00	1238.00	3515	20230721	-42.11	1884	20231031	8.01	2915	-30.19	20240119	2000	1.75	20240603	3515	-42.11	20230721	1884	8.01	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N
142	20240603	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-10	5	-0.48	161452845	78628	69.55	2045	2070	2040	2690	1450	2070	2053.38	0.36	14959	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	713	-22.64	1.66	12	0.23	-91.00	1238.00	3515	20230721	-41.39	1884	20231031	9.34	2915	-29.33	20240119	2000	3.00	20240530	3515	-41.39	20230721	1884	9.34	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N
143	20240603	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-20	5	-0.97	138739015	67538	59.74	2045	2070	2040	2690	1450	2070	2054.24	0.36	13864	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	709	-22.53	1.66	12	0.20	-91.00	1238.00	3515	20230721	-41.68	1884	20231031	8.81	2915	-29.67	20240119	2000	2.50	20240530	3515	-41.68	20230721	1884	8.81	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N
144	20240603	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-5	5	-0.24	85216665	41432	36.65	2045	2070	2040	2690	1450	2070	2056.78	0.36	16154	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	715	-22.69	1.67	12	0.12	-91.00	1238.00	3515	20230721	-41.25	1884	20231031	9.61	2915	-29.16	20240119	2000	3.25	20240530	3515	-41.25	20230721	1884	9.61	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N
145	20240603	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-10	5	-0.48	29581185	14445	12.78	2045	2070	2040	2690	1450	2070	2047.85	0.36	4998	2113	2091	2058	2036	2003	2102	2047	35	620	100	1490	5	1	34606264	713	-22.64	1.66	12	0.04	-91.00	1238.00	3515	20230721	-41.39	1884	20231031	9.34	2915	-29.33	20240119	2000	3.00	20240530	3515	-41.39	20230721	1884	9.34	20231031	7.23	N	242040	100	34 억	124907	N	N	18	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History