KissMeData/336060/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	investmentCareful	shortOverheated
2	20240628	161222	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1734	-142	5	-7.57	8963517723	5026699	15.89	1845	1845	1716	2435	1314	1876	1783.22	0.00	46205	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	835	11.80	2.37	12	10.44	147.00	732.00	2320	20230720	-25.26	1195	20240530	45.10	2210	-21.54	20240619	1195	45.10	20240530	2320	-25.26	20230720	1195	45.10	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
3	20240628	151236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1743	-133	5	-7.09	8663001638	4853437	15.34	1845	1845	1716	2435	1314	1876	1784.92	0.00	39026	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	839	11.86	2.38	12	10.08	147.00	732.00	2320	20230720	-24.87	1195	20240530	45.86	2210	-21.13	20240619	1195	45.86	20240530	2320	-24.87	20230720	1195	45.86	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
4	20240628	141236	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1754	-122	5	-6.50	7669085211	4280695	13.53	1845	1845	1740	2435	1314	1876	1791.55	0.00	19347	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	845	11.93	2.40	12	8.89	147.00	732.00	2320	20230720	-24.40	1195	20240530	46.78	2210	-20.63	20240619	1195	46.78	20240530	2320	-24.40	20230720	1195	46.78	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
5	20240628	131234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1767	-109	5	-5.81	7011833972	3909316	12.36	1845	1845	1740	2435	1314	1876	1793.62	0.00	30885	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	851	12.02	2.41	12	8.12	147.00	732.00	2320	20230720	-23.84	1195	20240530	47.87	2210	-20.05	20240619	1195	47.87	20240530	2320	-23.84	20230720	1195	47.87	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
6	20240628	121231	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1756	-120	5	-6.40	6191385437	3447280	10.90	1845	1845	1740	2435	1314	1876	1796.02	0.00	65570	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	846	11.95	2.40	12	7.16	147.00	732.00	2320	20230720	-24.31	1195	20240530	46.95	2210	-20.54	20240619	1195	46.95	20240530	2320	-24.31	20230720	1195	46.95	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
7	20240628	111211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1772	-104	5	-5.54	5253077320	2913441	9.21	1845	1845	1766	2435	1314	1876	1803.05	0.00	70550	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	853	12.05	2.42	12	6.05	147.00	732.00	2320	20230720	-23.62	1195	20240530	48.28	2210	-19.82	20240619	1195	48.28	20240530	2320	-23.62	20230720	1195	48.28	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
8	20240628	101207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1808	-68	5	-3.62	3704351696	2045296	6.47	1845	1845	1793	2435	1314	1876	1811.15	0.00	132076	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	871	12.30	2.47	12	4.25	147.00	732.00	2320	20230720	-22.07	1195	20240530	51.30	2210	-18.19	20240619	1195	51.30	20240530	2320	-22.07	20230720	1195	51.30	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
9	20240628	091214	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1810	-66	5	-3.52	2069903214	1141440	3.61	1845	1845	1793	2435	1314	1876	1813.41	0.00	128801	2215	2045	1850	1680	1485	2130	1765	48	559	100	1350	1	1	48155200	872	12.31	2.47	12	2.37	147.00	732.00	2320	20230720	-21.98	1195	20240530	51.46	2210	-18.10	20240619	1195	51.46	20240530	2320	-21.98	20230720	1195	51.46	20240530	3.92	N	336060	100	48 억	1604	N	N	N	N
10	20240627	161201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	166	2	9.71	59534853588	31167778	1006.89	1705	2020	1655	2220	1197	1710	1910.28	0.23	-99273	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	903	12.76	2.56	12	64.72	147.00	732.00	2320	20230720	-19.14	1195	20240530	56.99	2210	-15.11	20240619	1195	56.99	20240530	2320	-19.14	20230720	1195	56.99	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
11	20240627	151208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	214	2	12.51	55600556458	29077871	939.38	1705	2020	1655	2220	1197	1710	1912.15	0.23	-98507	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	927	13.09	2.63	12	60.38	147.00	732.00	2320	20230720	-17.07	1195	20240530	61.00	2210	-12.94	20240619	1195	61.00	20240530	2320	-17.07	20230720	1195	61.00	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
12	20240627	141207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1675	-35	5	-2.05	2473219995	1470505	47.51	1705	1741	1655	2220	1197	1710	1681.81	0.23	23702	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	807	11.39	2.29	12	3.05	147.00	732.00	2320	20230720	-27.80	1195	20240530	40.17	2210	-24.21	20240619	1195	40.17	20240530	2320	-27.80	20230720	1195	40.17	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
13	20240627	131207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1670	-40	5	-2.34	2093130236	1242912	40.15	1705	1741	1657	2220	1197	1710	1683.97	0.23	22392	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	804	11.36	2.28	12	2.58	147.00	732.00	2320	20230720	-28.02	1195	20240530	39.75	2210	-24.43	20240619	1195	39.75	20240530	2320	-28.02	20230720	1195	39.75	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
14	20240627	121209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1667	-43	5	-2.51	1912943046	1134990	36.67	1705	1741	1657	2220	1197	1710	1685.34	0.23	24207	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	803	11.34	2.28	12	2.36	147.00	732.00	2320	20230720	-28.15	1195	20240530	39.50	2210	-24.57	20240619	1195	39.50	20240530	2320	-28.15	20230720	1195	39.50	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
15	20240627	111208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1678	-32	5	-1.87	1583752564	937177	30.28	1705	1741	1667	2220	1197	1710	1689.83	0.23	7520	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	808	11.41	2.29	12	1.95	147.00	732.00	2320	20230720	-27.67	1195	20240530	40.42	2210	-24.07	20240619	1195	40.42	20240530	2320	-27.67	20230720	1195	40.42	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
16	20240627	101208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1679	-31	5	-1.81	1191167269	702676	22.70	1705	1741	1676	2220	1197	1710	1695.10	0.23	-18087	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	809	11.42	2.29	12	1.46	147.00	732.00	2320	20230720	-27.63	1195	20240530	40.50	2210	-24.03	20240619	1195	40.50	20240530	2320	-27.63	20230720	1195	40.50	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
17	20240627	091208	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1702	-8	5	-0.47	430714893	251598	8.13	1705	1741	1696	2220	1197	1710	1711.95	0.23	-59233	1873	1791	1748	1666	1623	1770	1645	48	510	100	1230	1	1	48155200	820	11.58	2.33	12	0.52	147.00	732.00	2320	20230720	-26.64	1195	20240530	42.43	2210	-22.99	20240619	1195	42.43	20240530	2320	-26.64	20230720	1195	42.43	20240530	4.31	N	336060	100	48 억	110191	N	N	N	N
18	20240626	161203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	-85	5	-4.74	5393073531	3050583	15.37	1820	1830	1705	2330	1257	1795	1768.09	0.16	36377	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	823	11.63	2.34	12	6.33	147.00	732.00	2320	20230720	-26.29	1195	20240530	43.10	2210	-22.62	20240619	1195	43.10	20240530	2320	-26.29	20230720	1195	43.10	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
19	20240626	151207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1724	-71	5	-3.96	5133626049	2899207	14.61	1820	1830	1715	2330	1257	1795	1770.70	0.16	43268	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	830	11.73	2.36	12	6.02	147.00	732.00	2320	20230720	-25.69	1195	20240530	44.27	2210	-21.99	20240619	1195	44.27	20240530	2320	-25.69	20230720	1195	44.27	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
20	20240626	141204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1736	-59	5	-3.29	4511892048	2539363	12.79	1820	1830	1727	2330	1257	1795	1776.78	0.16	90275	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	836	11.81	2.37	12	5.27	147.00	732.00	2320	20230720	-25.17	1195	20240530	45.27	2210	-21.45	20240619	1195	45.27	20240530	2320	-25.17	20230720	1195	45.27	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
21	20240626	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1771	-24	5	-1.34	3876322429	2175505	10.96	1820	1830	1740	2330	1257	1795	1781.80	0.16	142687	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	853	12.05	2.42	12	4.52	147.00	732.00	2320	20230720	-23.66	1195	20240530	48.20	2210	-19.86	20240619	1195	48.20	20240530	2320	-23.66	20230720	1195	48.20	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
22	20240626	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1771	-24	5	-1.34	3528177986	1978155	9.97	1820	1830	1740	2330	1257	1795	1783.57	0.16	119432	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	853	12.05	2.42	12	4.11	147.00	732.00	2320	20230720	-23.66	1195	20240530	48.20	2210	-19.86	20240619	1195	48.20	20240530	2320	-23.66	20230720	1195	48.20	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
23	20240626	111205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1815	20	2	1.11	3159874495	1772123	8.93	1820	1830	1740	2330	1257	1795	1783.10	0.16	152752	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	874	12.35	2.48	12	3.68	147.00	732.00	2320	20230720	-21.77	1195	20240530	51.88	2210	-17.87	20240619	1195	51.88	20240530	2320	-21.77	20230720	1195	51.88	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
24	20240626	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1797	2	2	0.11	2283305858	1284582	6.47	1820	1830	1740	2330	1257	1795	1777.47	0.16	135045	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	865	12.22	2.45	12	2.67	147.00	732.00	2320	20230720	-22.54	1195	20240530	50.38	2210	-18.69	20240619	1195	50.38	20240530	2320	-22.54	20230720	1195	50.38	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
25	20240626	091206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1786	-9	5	-0.50	695320198	385060	1.94	1820	1830	1780	2330	1257	1795	1805.75	0.16	-5921	2145	1969	1864	1688	1583	1917	1636	48	535	100	1290	1	1	48155200	860	12.15	2.44	12	0.80	147.00	732.00	2320	20230720	-23.02	1195	20240530	49.46	2210	-19.19	20240619	1195	49.46	20240530	2320	-23.02	20230720	1195	49.46	20240530	4.34	N	336060	100	48 억	75694	N	N	N	N
26	20240625	161201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1795	-60	5	-3.23	38185412603	19767865	981.59	1885	2040	1759	2410	1299	1855	1932.08	0.22	-41863	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	864	12.21	2.45	12	41.05	147.00	732.00	2320	20230720	-22.63	1195	20240530	50.21	2210	-18.78	20240619	1195	50.21	20240530	2320	-22.63	20230720	1195	50.21	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
27	20240625	151159	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1769	-86	5	-4.64	37770324635	19535317	970.05	1885	2040	1759	2410	1299	1855	1933.44	0.22	-40463	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	852	12.03	2.42	12	40.57	147.00	732.00	2320	20230720	-23.75	1195	20240530	48.03	2210	-19.95	20240619	1195	48.03	20240530	2320	-23.75	20230720	1195	48.03	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
28	20240625	141203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1824	-31	5	-1.67	35981584248	18534417	920.35	1885	2040	1794	2410	1299	1855	1941.34	0.22	-91586	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	878	12.41	2.49	12	38.49	147.00	732.00	2320	20230720	-21.38	1195	20240530	52.64	2210	-17.47	20240619	1195	52.64	20240530	2320	-21.38	20230720	1195	52.64	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
29	20240625	131203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	1	2	0.05	35073377901	18040431	895.82	1885	2040	1794	2410	1299	1855	1944.15	0.22	-66350	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	894	12.63	2.54	12	37.46	147.00	732.00	2320	20230720	-20.00	1195	20240530	55.31	2210	-16.02	20240619	1195	55.31	20240530	2320	-20.00	20230720	1195	55.31	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
30	20240625	121206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1886	31	2	1.67	33798470201	17354405	861.75	1885	2040	1794	2410	1299	1855	1947.54	0.22	-77925	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	908	12.83	2.58	12	36.04	147.00	732.00	2320	20230720	-18.71	1195	20240530	57.82	2210	-14.66	20240619	1195	57.82	20240530	2320	-18.71	20230720	1195	57.82	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
31	20240625	111204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	83	2	4.47	31570888869	16180584	803.46	1885	2040	1794	2410	1299	1855	1951.16	0.22	-83896	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	933	13.18	2.65	12	33.60	147.00	732.00	2320	20230720	-16.47	1195	20240530	62.18	2210	-12.31	20240619	1195	62.18	20240530	2320	-16.47	20230720	1195	62.18	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
32	20240625	101202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1936	81	2	4.37	23924821166	12269557	609.26	1885	2040	1794	2410	1299	1855	1949.93	0.22	-109371	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	932	13.17	2.64	12	25.48	147.00	732.00	2320	20230720	-16.55	1195	20240530	62.01	2210	-12.40	20240619	1195	62.01	20240530	2320	-16.55	20230720	1195	62.01	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
33	20240625	091201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1846	-9	5	-0.49	1856635863	1004997	49.90	1885	1887	1794	2410	1299	1855	1847.40	0.22	-37939	1918	1886	1863	1831	1808	1902	1847	48	555	100	1330	1	1	48155200	889	12.56	2.52	12	2.09	147.00	732.00	2320	20230720	-20.43	1195	20240530	54.48	2210	-16.47	20240619	1195	54.48	20240530	2320	-20.43	20230720	1195	54.48	20240530	4.56	N	336060	100	48 억	104821	N	N	N	N
34	20240624	161202	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1855	1	2	0.05	3257241469	1746908	92.66	1840	1895	1840	2410	1298	1854	1864.99	0.23	-5809	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	893	12.62	2.53	12	3.63	147.00	732.00	2320	20230720	-20.04	1195	20240530	55.23	2210	-16.06	20240619	1195	55.23	20240530	2320	-20.04	20230720	1195	55.23	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
35	20240624	151158	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1841	-13	5	-0.70	2603426314	1394447	73.97	1840	1895	1840	2410	1298	1854	1867.00	0.23	4467	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	887	12.52	2.52	12	2.90	147.00	732.00	2320	20230720	-20.65	1195	20240530	54.06	2210	-16.70	20240619	1195	54.06	20240530	2320	-20.65	20230720	1195	54.06	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
36	20240624	141159	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1841	-13	5	-0.70	2063625135	1102338	58.47	1840	1895	1840	2410	1298	1854	1872.05	0.23	4467	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	887	12.52	2.52	12	2.29	147.00	732.00	2320	20230720	-20.65	1195	20240530	54.06	2210	-16.70	20240619	1195	54.06	20240530	2320	-20.65	20230720	1195	54.06	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
37	20240624	131156	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	10	2	0.54	1661639592	884793	46.93	1840	1895	1840	2410	1298	1854	1878.01	0.23	4467	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	898	12.68	2.55	12	1.84	147.00	732.00	2320	20230720	-19.66	1195	20240530	55.98	2210	-15.66	20240619	1195	55.98	20240530	2320	-19.66	20230720	1195	55.98	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
38	20240624	121158	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	31	2	1.67	1329423560	707021	37.50	1840	1895	1840	2410	1298	1854	1880.34	0.23	4467	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	908	12.82	2.58	12	1.47	147.00	732.00	2320	20230720	-18.75	1195	20240530	57.74	2210	-14.71	20240619	1195	57.74	20240530	2320	-18.75	20230720	1195	57.74	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
39	20240624	111200	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	37	2	2.00	976004495	519938	27.58	1840	1891	1840	2410	1298	1854	1877.18	0.23	4467	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	911	12.86	2.58	12	1.08	147.00	732.00	2320	20230720	-18.49	1195	20240530	58.24	2210	-14.43	20240619	1195	58.24	20240530	2320	-18.49	20230720	1195	58.24	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
40	20240624	101159	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	31	2	1.67	694105561	370864	19.67	1840	1891	1840	2410	1298	1854	1871.61	0.23	4967	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	908	12.82	2.58	12	0.77	147.00	732.00	2320	20230720	-18.75	1195	20240530	57.74	2210	-14.71	20240619	1195	57.74	20240530	2320	-18.75	20230720	1195	57.74	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
41	20240624	091159	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	-14	5	-0.76	233490302	126893	6.73	1840	1840	1840	2410	1298	1854	1840.00	0.23	5287	1968	1910	1882	1824	1796	1897	1811	48	556	100	1330	1	1	48155200	886	12.52	2.51	12	0.26	147.00	732.00	2320	20230720	-20.69	1195	20240530	53.97	2210	-16.74	20240619	1195	53.97	20240530	2320	-20.69	20230720	1195	53.97	20240530	4.70	N	336060	100	48 억	109821	N	N	N	Y
42	20240621	161118	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	-23	5	-1.23	3271008009	1722718	61.44	1876	1940	1854	2440	1314	1877	1899.57	0.22	3900	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	893	12.61	2.53	12	3.58	147.00	732.00	2320	20230720	-20.09	1195	20240530	55.15	2210	-16.11	20240619	1195	55.15	20240530	2320	-20.09	20230720	1195	55.15	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
43	20240621	151119	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1867	-10	5	-0.53	2883206829	1513548	53.98	1876	1940	1867	2440	1314	1877	1905.12	0.22	-1100	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	899	12.70	2.55	12	3.14	147.00	732.00	2320	20230720	-19.53	1195	20240530	56.23	2210	-15.52	20240619	1195	56.23	20240530	2320	-19.53	20230720	1195	56.23	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
44	20240621	141117	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	23	2	1.23	2299621836	1200969	42.83	1876	1940	1876	2440	1314	1877	1915.12	0.22	-1100	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	915	12.93	2.60	12	2.49	147.00	732.00	2320	20230720	-18.10	1195	20240530	59.00	2210	-14.03	20240619	1195	59.00	20240530	2320	-18.10	20230720	1195	59.00	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
45	20240621	131119	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	46	2	2.45	2049552616	1070029	38.16	1876	1940	1876	2440	1314	1877	1915.78	0.22	-1100	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	926	13.08	2.63	12	2.22	147.00	732.00	2320	20230720	-17.11	1195	20240530	60.92	2210	-12.99	20240619	1195	60.92	20240530	2320	-17.11	20230720	1195	60.92	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
46	20240621	121122	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1932	55	2	2.93	1820989872	951041	33.92	1876	1940	1876	2440	1314	1877	1915.13	0.22	-1100	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	930	13.14	2.64	12	1.97	147.00	732.00	2320	20230720	-16.72	1195	20240530	61.67	2210	-12.58	20240619	1195	61.67	20240530	2320	-16.72	20230720	1195	61.67	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
47	20240621	111120	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1928	51	2	2.72	1403814600	735601	26.24	1876	1928	1876	2440	1314	1877	1908.82	0.22	-800	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	928	13.12	2.63	12	1.53	147.00	732.00	2320	20230720	-16.90	1195	20240530	61.34	2210	-12.76	20240619	1195	61.34	20240530	2320	-16.90	20230720	1195	61.34	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
48	20240621	101116	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	42	2	2.24	970018100	510091	18.19	1876	1919	1876	2440	1314	1877	1902.15	0.22	-700	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	924	13.05	2.62	12	1.06	147.00	732.00	2320	20230720	-17.28	1195	20240530	60.59	2210	-13.17	20240619	1195	60.59	20240530	2320	-17.28	20230720	1195	60.59	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
49	20240621	091122	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1876	-1	5	-0.05	220993402	117795	4.20	1876	1876	1876	2440	1314	1877	1876.00	0.22	0	1919	1898	1879	1858	1839	1908	1868	48	563	100	1350	1	1	48155200	903	12.76	2.56	12	0.24	147.00	732.00	2320	20230720	-19.14	1195	20240530	56.99	2210	-15.11	20240619	1195	56.99	20240530	2320	-19.14	20230720	1195	56.99	20240530	3.34	N	336060	100	48 억	104821	N	N	N	Y
50	20240620	161113	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	-27	5	-1.42	5076181588	2702795	4.08	1869	1900	1860	2475	1333	1904	1877.71	0.23	-6684	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	904	12.77	2.56	12	5.61	147.00	732.00	2320	20230720	-19.09	1195	20240530	57.07	2210	-15.07	20240619	1195	57.07	20240530	2320	-19.09	20230720	1195	57.07	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
51	20240620	151110	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	-20	5	-1.05	4706405080	2505791	3.79	1869	1900	1860	2475	1333	1904	1877.76	0.23	-6684	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	907	12.82	2.57	12	5.20	147.00	732.00	2320	20230720	-18.79	1195	20240530	57.66	2210	-14.75	20240619	1195	57.66	20240530	2320	-18.79	20230720	1195	57.66	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
52	20240620	141115	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	-20	5	-1.05	4108797168	2189259	3.31	1869	1900	1860	2475	1333	1904	1876.26	0.23	-6070	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	907	12.82	2.57	12	4.55	147.00	732.00	2320	20230720	-18.79	1195	20240530	57.66	2210	-14.75	20240619	1195	57.66	20240530	2320	-18.79	20230720	1195	57.66	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
53	20240620	131114	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-16	5	-0.84	3812696575	2032143	3.07	1869	1900	1860	2475	1333	1904	1875.60	0.23	-6070	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	909	12.84	2.58	12	4.22	147.00	732.00	2320	20230720	-18.62	1195	20240530	57.99	2210	-14.57	20240619	1195	57.99	20240530	2320	-18.62	20230720	1195	57.99	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
54	20240620	121113	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-19	5	-1.00	3548175425	1891960	2.86	1869	1900	1860	2475	1333	1904	1874.73	0.23	-6070	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	908	12.82	2.58	12	3.93	147.00	732.00	2320	20230720	-18.75	1195	20240530	57.74	2210	-14.71	20240619	1195	57.74	20240530	2320	-18.75	20230720	1195	57.74	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
55	20240620	111115	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1879	-25	5	-1.31	3348499435	1786217	2.70	1869	1900	1860	2475	1333	1904	1873.91	0.23	-6070	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	905	12.78	2.57	12	3.71	147.00	732.00	2320	20230720	-19.01	1195	20240530	57.24	2210	-14.98	20240619	1195	57.24	20240530	2320	-19.01	20230720	1195	57.24	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
56	20240620	101116	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	-29	5	-1.52	2465747167	1319651	1.99	1869	1875	1860	2475	1333	1904	1867.29	0.23	-6070	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	903	12.76	2.56	12	2.74	147.00	732.00	2320	20230720	-19.18	1195	20240530	56.90	2210	-15.16	20240619	1195	56.90	20240530	2320	-19.18	20230720	1195	56.90	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
57	20240620	091120	59	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	-35	5	-1.84	757151122	404308	0.61	1869	1869	1869	2475	1333	1904	1869.00	0.23	-6035	2436	2169	1943	1676	1450	2303	1810	48	571	100	1370	1	1	48155200	900	12.71	2.55	12	0.84	147.00	732.00	2320	20230720	-19.44	1195	20240530	56.40	2210	-15.43	20240619	1195	56.40	20240530	2320	-19.44	20230720	1195	56.40	20240530	4.34	N	336060	100	48 억	110856	N	N	N	Y
58	20240619	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	149	2	8.49	129054404108	64897613	545.05	1777	2210	1717	2280	1229	1755	1988.86	0.28	-3399	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	917	12.95	2.60	12	134.77	147.00	732.00	2320	20230720	-17.93	1195	20240530	59.33	2210	-13.85	20240619	1195	59.33	20240530	2320	-17.93	20230720	1195	59.33	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
59	20240619	151110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	238	2	13.56	122582879697	61532229	516.79	1777	2210	1717	2280	1229	1755	1992.18	0.28	-116531	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	960	13.56	2.72	12	127.78	147.00	732.00	2320	20230720	-14.09	1195	20240530	66.78	2210	-9.82	20240619	1195	66.78	20240530	2320	-14.09	20230720	1195	66.78	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
60	20240619	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	197	2	11.23	44434116689	23602300	198.23	1777	1991	1717	2280	1229	1755	1882.62	0.28	-26006	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	940	13.28	2.67	12	49.01	147.00	732.00	2320	20230720	-15.86	1195	20240530	63.35	2060	-5.24	20240613	1195	63.35	20240530	2320	-15.86	20230720	1195	63.35	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
61	20240619	131106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1814	59	2	3.36	29348508783	15502725	130.20	1777	1991	1717	2280	1229	1755	1893.13	0.28	-88165	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	874	12.34	2.48	12	32.19	147.00	732.00	2320	20230720	-21.81	1195	20240530	51.80	2060	-11.94	20240613	1195	51.80	20240530	2320	-21.81	20230720	1195	51.80	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
62	20240619	121107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1786	31	2	1.77	2914075611	1660453	13.95	1777	1807	1717	2280	1229	1755	1754.99	0.28	-40851	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	860	12.15	2.44	12	3.45	147.00	732.00	2320	20230720	-23.02	1195	20240530	49.46	2060	-13.30	20240613	1195	49.46	20240530	2320	-23.02	20230720	1195	49.46	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
63	20240619	111111	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1744	-11	5	-0.63	2290440531	1307336	10.98	1777	1807	1717	2280	1229	1755	1751.99	0.28	-68817	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	840	11.86	2.38	12	2.71	147.00	732.00	2320	20230720	-24.83	1195	20240530	45.94	2060	-15.34	20240613	1195	45.94	20240530	2320	-24.83	20230720	1195	45.94	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
64	20240619	101114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1729	-26	5	-1.48	1210502023	697091	5.85	1777	1777	1717	2280	1229	1755	1736.49	0.28	-64074	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	833	11.76	2.36	12	1.45	147.00	732.00	2320	20230720	-25.47	1195	20240530	44.69	2060	-16.07	20240613	1195	44.69	20240530	2320	-25.47	20230720	1195	44.69	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
65	20240619	091117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1719	-36	5	-2.05	509387595	290892	2.44	1777	1777	1717	2280	1229	1755	1751.11	0.28	-80264	2015	1884	1812	1681	1609	1950	1747	48	525	100	1260	1	1	48155200	828	11.69	2.35	12	0.60	147.00	732.00	2320	20230720	-25.91	1195	20240530	43.85	2060	-16.55	20240613	1195	43.85	20240530	2320	-25.91	20230720	1195	43.85	20240530	3.65	N	336060	100	48 억	135059	N	N	N	N
66	20240618	161103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1755	-50	5	-2.77	21951038488	11813994	162.15	1740	1943	1740	2345	1264	1805	1858.26	0.06	105546	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	845	11.94	2.40	12	24.53	147.00	732.00	2320	20230720	-24.35	1195	20240530	46.86	2060	-14.81	20240613	1195	46.86	20240530	2320	-24.35	20230720	1195	46.86	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
67	20240618	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1760	-45	5	-2.49	21710808461	11677097	160.27	1740	1943	1740	2345	1264	1805	1859.38	0.06	86632	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	848	11.97	2.40	12	24.25	147.00	732.00	2320	20230720	-24.14	1195	20240530	47.28	2060	-14.56	20240613	1195	47.28	20240530	2320	-24.14	20230720	1195	47.28	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
68	20240618	141107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1779	-26	5	-1.44	20937430979	11239228	154.26	1740	1943	1740	2345	1264	1805	1863.02	0.06	2292	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	857	12.10	2.43	12	23.34	147.00	732.00	2320	20230720	-23.32	1195	20240530	48.87	2060	-13.64	20240613	1195	48.87	20240530	2320	-23.32	20230720	1195	48.87	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
69	20240618	131108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1811	6	2	0.33	20239109262	10850479	148.92	1740	1943	1740	2345	1264	1805	1865.42	0.06	8951	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	872	12.32	2.47	12	22.53	147.00	732.00	2320	20230720	-21.94	1195	20240530	51.55	2060	-12.09	20240613	1195	51.55	20240530	2320	-21.94	20230720	1195	51.55	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
70	20240618	121105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1835	30	2	1.66	19722903399	10566488	145.03	1740	1943	1740	2345	1264	1805	1866.70	0.06	-25596	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	884	12.48	2.51	12	21.94	147.00	732.00	2320	20230720	-20.91	1195	20240530	53.56	2060	-10.92	20240613	1195	53.56	20240530	2320	-20.91	20230720	1195	53.56	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
71	20240618	111104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1851	46	2	2.55	17977573107	9614271	131.96	1740	1943	1740	2345	1264	1805	1870.06	0.06	2641	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	891	12.59	2.53	12	19.97	147.00	732.00	2320	20230720	-20.22	1195	20240530	54.90	2060	-10.15	20240613	1195	54.90	20240530	2320	-20.22	20230720	1195	54.90	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
72	20240618	101104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1867	62	2	3.43	6755542753	3685336	50.58	1740	1893	1740	2345	1264	1805	1833.29	0.06	24003	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	899	12.70	2.55	12	7.65	147.00	732.00	2320	20230720	-19.53	1195	20240530	56.23	2060	-9.37	20240613	1195	56.23	20240530	2320	-19.53	20230720	1195	56.23	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
73	20240618	091113	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1804	-1	5	-0.06	1030194503	585918	8.04	1740	1804	1740	2345	1264	1805	1756.09	0.06	65300	1934	1869	1837	1772	1740	1853	1756	48	540	100	1290	1	1	48155200	869	12.27	2.46	12	1.22	147.00	732.00	2320	20230720	-22.24	1195	20240530	50.96	2060	-12.43	20240613	1195	50.96	20240530	2320	-22.24	20230720	1195	50.96	20240530	3.78	N	336060	100	48 억	27304	N	N	N	N
74	20240617	161055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1805	-28	5	-1.53	13189681799	7097983	70.32	1839	1902	1805	2380	1284	1833	1858.31	0.02	17261	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	869	12.28	2.47	12	14.74	147.00	732.00	2320	20230720	-22.20	1195	20240530	51.05	2060	-12.38	20240613	1195	51.05	20240530	2320	-22.20	20230720	1195	51.05	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
75	20240617	151103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1820	-13	5	-0.71	12832145378	6900303	68.37	1839	1902	1807	2380	1284	1833	1859.65	0.02	25227	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	876	12.38	2.49	12	14.33	147.00	732.00	2320	20230720	-21.55	1195	20240530	52.30	2060	-11.65	20240613	1195	52.30	20240530	2320	-21.55	20230720	1195	52.30	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
76	20240617	141052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1836	3	2	0.16	12017870721	6452556	63.93	1839	1902	1815	2380	1284	1833	1862.50	0.02	18307	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	884	12.49	2.51	12	13.40	147.00	732.00	2320	20230720	-20.86	1195	20240530	53.64	2060	-10.87	20240613	1195	53.64	20240530	2320	-20.86	20230720	1195	53.64	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
77	20240617	131052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	17	2	0.93	11608053452	6229709	61.72	1839	1902	1815	2380	1284	1833	1863.34	0.02	28428	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	891	12.59	2.53	12	12.94	147.00	732.00	2320	20230720	-20.26	1195	20240530	54.81	2060	-10.19	20240613	1195	54.81	20240530	2320	-20.26	20230720	1195	54.81	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
78	20240617	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1823	-10	5	-0.55	10913528389	5850178	57.96	1839	1902	1815	2380	1284	1833	1865.50	0.02	27323	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	878	12.40	2.49	12	12.15	147.00	732.00	2320	20230720	-21.42	1195	20240530	52.55	2060	-11.50	20240613	1195	52.55	20240530	2320	-21.42	20230720	1195	52.55	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
79	20240617	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	31	2	1.69	9978032359	5341479	52.92	1839	1902	1815	2380	1284	1833	1868.03	0.02	16433	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	898	12.68	2.55	12	11.09	147.00	732.00	2320	20230720	-19.66	1195	20240530	55.98	2060	-9.51	20240613	1195	55.98	20240530	2320	-19.66	20230720	1195	55.98	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
80	20240617	101044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1872	39	2	2.13	8206270498	4396424	43.56	1839	1902	1815	2380	1284	1833	1866.58	0.02	33368	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	901	12.73	2.56	12	9.13	147.00	732.00	2320	20230720	-19.31	1195	20240530	56.65	2060	-9.13	20240613	1195	56.65	20240530	2320	-19.31	20230720	1195	56.65	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
81	20240617	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1840	7	2	0.38	2568480713	1383377	13.71	1839	1897	1815	2380	1284	1833	1856.68	0.02	-4202	1963	1898	1839	1774	1715	1895	1771	48	547	100	1310	1	1	48155200	886	12.52	2.51	12	2.87	147.00	732.00	2320	20230720	-20.69	1195	20240530	53.97	2060	-10.68	20240613	1195	53.97	20240530	2320	-20.69	20230720	1195	53.97	20240530	3.07	N	336060	100	48 억	10975	N	N	N	N
82	20240614	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-42	5	-2.24	16698559460	9077282	14.42	1833	1904	1780	2435	1313	1875	1839.59	0.13	-69948	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	883	12.47	2.50	12	18.85	147.00	732.00	2320	20230720	-20.99	1195	20240530	53.39	2060	-11.02	20240613	1195	53.39	20240530	2320	-20.99	20230720	1195	53.39	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
83	20240614	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-25	5	-1.33	15009026238	8165048	12.97	1833	1904	1780	2435	1313	1875	1838.20	0.13	-22360	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	891	12.59	2.53	12	16.96	147.00	732.00	2320	20230720	-20.26	1195	20240530	54.81	2060	-10.19	20240613	1195	54.81	20240530	2320	-20.26	20230720	1195	54.81	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
84	20240614	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1785	-90	5	-4.80	13403932137	7282102	11.57	1833	1904	1785	2435	1313	1875	1840.66	0.13	-55818	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	860	12.14	2.44	12	15.12	147.00	732.00	2320	20230720	-23.06	1195	20240530	49.37	2060	-13.35	20240613	1195	49.37	20240530	2320	-23.06	20230720	1195	49.37	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
85	20240614	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1813	-62	5	-3.31	12436433929	6744800	10.71	1833	1904	1809	2435	1313	1875	1843.85	0.13	-42153	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	873	12.33	2.48	12	14.01	147.00	732.00	2320	20230720	-21.85	1195	20240530	51.72	2060	-11.99	20240613	1195	51.72	20240530	2320	-21.85	20230720	1195	51.72	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
86	20240614	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1821	-54	5	-2.88	11763588038	6374601	10.12	1833	1904	1809	2435	1313	1875	1845.38	0.13	-8445	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	877	12.39	2.49	12	13.24	147.00	732.00	2320	20230720	-21.51	1195	20240530	52.38	2060	-11.60	20240613	1195	52.38	20240530	2320	-21.51	20230720	1195	52.38	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
87	20240614	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1843	-32	5	-1.71	10865938156	5884014	9.35	1833	1904	1809	2435	1313	1875	1846.68	0.13	10484	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	888	12.54	2.52	12	12.22	147.00	732.00	2320	20230720	-20.56	1195	20240530	54.23	2060	-10.53	20240613	1195	54.23	20240530	2320	-20.56	20230720	1195	54.23	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
88	20240614	101034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1831	-44	5	-2.35	6487881741	3535539	5.62	1833	1883	1809	2435	1313	1875	1835.03	0.13	107750	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	882	12.46	2.50	12	7.34	147.00	732.00	2320	20230720	-21.08	1195	20240530	53.22	2060	-11.12	20240613	1195	53.22	20240530	2320	-21.08	20230720	1195	53.22	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
89	20240614	091039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	-36	5	-1.92	2732083771	1489167	2.37	1833	1861	1812	2435	1313	1875	1834.59	0.13	46621	2281	2077	1856	1652	1431	2180	1755	48	560	100	1350	1	1	48155200	886	12.51	2.51	12	3.09	147.00	732.00	2320	20230720	-20.73	1195	20240530	53.89	2060	-10.73	20240613	1195	53.89	20240530	2320	-20.73	20230720	1195	53.89	20240530	3.58	N	336060	100	48 억	63828	N	N	N	N
90	20240613	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	199	2	11.87	118458835748	62088096	571.25	1645	2060	1635	2175	1174	1676	1907.95	0.29	-73911	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	903	12.76	2.56	12	128.93	147.00	732.00	2320	20230720	-19.18	1195	20240530	56.90	2060	-8.98	20240613	1195	56.90	20240530	2320	-19.18	20230720	1195	56.90	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
91	20240613	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1948	272	2	16.23	111362284969	58333667	536.70	1645	2060	1635	2175	1174	1676	1909.06	0.29	-96940	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	938	13.25	2.66	12	121.14	147.00	732.00	2320	20230720	-16.03	1195	20240530	63.01	2060	-5.44	20240613	1195	63.01	20240530	2320	-16.03	20230720	1195	63.01	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
92	20240613	141029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	270	2	16.11	78633355938	41616037	382.89	1645	2015	1635	2175	1174	1676	1889.50	0.29	-62331	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	937	13.24	2.66	12	86.42	147.00	732.00	2320	20230720	-16.12	1195	20240530	62.85	2015	-3.42	20240613	1195	62.85	20240530	2320	-16.12	20230720	1195	62.85	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
93	20240613	131027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	251	2	14.98	58163524754	30960958	284.86	1645	2015	1635	2175	1174	1676	1878.61	0.29	-75022	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	928	13.11	2.63	12	64.29	147.00	732.00	2320	20230720	-16.94	1195	20240530	61.26	2015	-4.37	20240613	1195	61.26	20240530	2320	-16.94	20230720	1195	61.26	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
94	20240613	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1751	75	2	4.47	11323272026	6545329	60.22	1645	1805	1635	2175	1174	1676	1729.98	0.29	-110903	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	843	11.91	2.39	12	13.59	147.00	732.00	2320	20230720	-24.53	1195	20240530	46.53	1970	-11.12	20240611	1195	46.53	20240530	2320	-24.53	20230720	1195	46.53	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
95	20240613	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1710	34	2	2.03	7574574533	4413139	40.60	1645	1762	1635	2175	1174	1676	1716.37	0.29	-6985	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	823	11.63	2.34	12	9.16	147.00	732.00	2320	20230720	-26.29	1195	20240530	43.10	1970	-13.20	20240611	1195	43.10	20240530	2320	-26.29	20230720	1195	43.10	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
96	20240613	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1740	64	2	3.82	5676270205	3315310	30.50	1645	1755	1635	2175	1174	1676	1712.14	0.29	-111121	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	838	11.84	2.38	12	6.88	147.00	732.00	2320	20230720	-25.00	1195	20240530	45.61	1970	-11.68	20240611	1195	45.61	20240530	2320	-25.00	20230720	1195	45.61	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
97	20240613	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1655	-21	5	-1.25	552884348	334832	3.08	1645	1676	1635	2175	1174	1676	1651.22	0.29	16238	1973	1824	1736	1587	1499	1780	1543	48	499	100	1200	1	1	48155200	797	11.26	2.26	12	0.70	147.00	732.00	2320	20230720	-28.66	1195	20240530	38.49	1970	-15.99	20240611	1195	38.49	20240530	2320	-28.66	20230720	1195	38.49	20240530	2.53	N	336060	100	48 억	138643	N	N	N	N
98	20240612	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1676	-168	5	-9.11	19014086817	10737115	25.91	1830	1885	1648	2395	1291	1844	1770.95	0.00	108070	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	807	11.40	2.29	12	22.30	147.00	732.00	2320	20230720	-27.76	1195	20240530	40.25	1970	-14.92	20240611	1195	40.25	20240530	2320	-27.76	20230720	1195	40.25	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
99	20240612	151026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1708	-136	5	-7.38	17929712904	10097521	24.36	1830	1885	1648	2395	1291	1844	1775.64	0.00	175787	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	822	11.62	2.33	12	20.97	147.00	732.00	2320	20230720	-26.38	1195	20240530	42.93	1970	-13.30	20240611	1195	42.93	20240530	2320	-26.38	20230720	1195	42.93	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
100	20240612	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-154	5	-8.35	16889734954	9479234	22.87	1830	1885	1648	2395	1291	1844	1781.75	0.00	195431	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	814	11.50	2.31	12	19.68	147.00	732.00	2320	20230720	-27.16	1195	20240530	41.42	1970	-14.21	20240611	1195	41.42	20240530	2320	-27.16	20230720	1195	41.42	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
101	20240612	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1690	-154	5	-8.35	16375749918	9173309	22.13	1830	1885	1648	2395	1291	1844	1785.14	0.00	200590	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	814	11.50	2.31	12	19.05	147.00	732.00	2320	20230720	-27.16	1195	20240530	41.42	1970	-14.21	20240611	1195	41.42	20240530	2320	-27.16	20230720	1195	41.42	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
102	20240612	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1681	-163	5	-8.84	14968573647	8332246	20.10	1830	1885	1681	2395	1291	1844	1796.45	0.00	227749	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	809	11.44	2.30	12	17.30	147.00	732.00	2320	20230720	-27.54	1195	20240530	40.67	1970	-14.67	20240611	1195	40.67	20240530	2320	-27.54	20230720	1195	40.67	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
103	20240612	111017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1714	-130	5	-7.05	13994933666	7757861	18.72	1830	1885	1688	2395	1291	1844	1803.96	0.00	317563	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	825	11.66	2.34	12	16.11	147.00	732.00	2320	20230720	-26.12	1195	20240530	43.43	1970	-12.99	20240611	1195	43.43	20240530	2320	-26.12	20230720	1195	43.43	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
104	20240612	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1765	-79	5	-4.28	11131251339	6108628	14.74	1830	1885	1753	2395	1291	1844	1822.21	0.00	196854	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	850	12.01	2.41	12	12.69	147.00	732.00	2320	20230720	-23.92	1195	20240530	47.70	1970	-10.41	20240611	1195	47.70	20240530	2320	-23.92	20230720	1195	47.70	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
105	20240612	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1810	-34	5	-1.84	3108693743	1699693	4.10	1830	1864	1807	2395	1291	1844	1828.96	0.00	116363	2278	2061	1753	1536	1228	2169	1644	48	551	100	1320	1	1	48155200	872	12.31	2.47	12	3.53	147.00	732.00	2320	20230720	-21.98	1195	20240530	51.46	1970	-8.12	20240611	1195	51.46	20240530	2320	-21.98	20230720	1195	51.46	20240530	2.04	N	336060	100	48 억	2270	N	N	N	N
106	20240610	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1550	96	2	6.60	9086858237	6087855	87.34	1488	1580	1391	1890	1018	1454	1491.78	0.77	12180	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	746	10.54	2.12	12	12.64	147.00	732.00	2320	20230720	-33.19	1195	20240530	29.71	1695	-8.55	20240605	1195	29.71	20240530	2320	-33.19	20230720	1195	29.71	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
107	20240610	151021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1505	51	2	3.51	7933131737	5334306	76.53	1488	1580	1391	1890	1018	1454	1487.31	0.77	12460	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	725	10.24	2.06	12	11.08	147.00	732.00	2320	20230720	-35.13	1195	20240530	25.94	1695	-11.21	20240605	1195	25.94	20240530	2320	-35.13	20230720	1195	25.94	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
108	20240610	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1497	43	2	2.96	7111368285	4779489	68.57	1488	1580	1391	1890	1018	1454	1488.02	0.77	57373	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	721	10.18	2.05	12	9.93	147.00	732.00	2320	20230720	-35.47	1195	20240530	25.27	1695	-11.68	20240605	1195	25.27	20240530	2320	-35.47	20230720	1195	25.27	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
109	20240610	131011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	45	2	3.09	6659792776	4478150	64.25	1488	1580	1391	1890	1018	1454	1487.31	0.77	18612	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	722	10.20	2.05	12	9.30	147.00	732.00	2320	20230720	-35.39	1195	20240530	25.44	1695	-11.56	20240605	1195	25.44	20240530	2320	-35.39	20230720	1195	25.44	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
110	20240610	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	45	2	3.09	5615271591	3776026	54.17	1488	1580	1391	1890	1018	1454	1487.25	0.77	-144306	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	722	10.20	2.05	12	7.84	147.00	732.00	2320	20230720	-35.39	1195	20240530	25.44	1695	-11.56	20240605	1195	25.44	20240530	2320	-35.39	20230720	1195	25.44	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
111	20240610	111016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1422	-32	5	-2.20	2490061056	1707107	24.49	1488	1519	1391	1890	1018	1454	1458.69	0.77	-27975	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	685	9.67	1.94	12	3.55	147.00	732.00	2320	20230720	-38.71	1195	20240530	19.00	1695	-16.11	20240605	1195	19.00	20240530	2320	-38.71	20230720	1195	19.00	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
112	20240610	101013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1403	-51	5	-3.51	2301714271	1573923	22.58	1488	1519	1391	1890	1018	1454	1462.51	0.77	-36547	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	676	9.54	1.92	12	3.27	147.00	732.00	2320	20230720	-39.53	1195	20240530	17.41	1695	-17.23	20240605	1195	17.41	20240530	2320	-39.53	20230720	1195	17.41	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
113	20240610	091019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1475	21	2	1.44	1241663283	836841	12.01	1488	1519	1456	1890	1018	1454	1484.42	0.77	-162070	1738	1595	1519	1376	1300	1558	1339	48	436	100	1040	1	1	48155200	710	10.03	2.02	12	1.74	147.00	732.00	2320	20230720	-36.42	1195	20240530	23.43	1695	-12.98	20240605	1195	23.43	20240530	2320	-36.42	20230720	1195	23.43	20240530	1.41	N	336060	100	48 억	369228	N	N	N	N
114	20240607	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1454	-148	5	-9.24	10722587862	6882246	18.78	1570	1662	1443	2080	1122	1602	1558.66	0.05	305340	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	700	9.89	1.99	12	14.29	147.00	732.00	2320	20230720	-37.33	1195	20240530	21.67	1695	-14.22	20240605	1195	21.67	20240530	2320	-37.33	20230720	1195	21.67	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
115	20240607	151054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1454	-148	5	-9.24	10331088888	6613053	18.05	1570	1662	1443	2080	1122	1602	1562.10	0.05	304364	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	700	9.89	1.99	12	13.73	147.00	732.00	2320	20230720	-37.33	1195	20240530	21.67	1695	-14.22	20240605	1195	21.67	20240530	2320	-37.33	20230720	1195	21.67	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
116	20240607	141048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1499	-103	5	-6.43	9334988485	5939990	16.21	1570	1662	1485	2080	1122	1602	1571.44	0.05	287271	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	722	10.20	2.05	12	12.34	147.00	732.00	2320	20230720	-35.39	1195	20240530	25.44	1695	-11.56	20240605	1195	25.44	20240530	2320	-35.39	20230720	1195	25.44	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
117	20240607	131044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1508	-94	5	-5.87	8934489348	5672633	15.48	1570	1662	1485	2080	1122	1602	1574.92	0.05	287982	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	726	10.26	2.06	12	11.78	147.00	732.00	2320	20230720	-35.00	1195	20240530	26.19	1695	-11.03	20240605	1195	26.19	20240530	2320	-35.00	20230720	1195	26.19	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
118	20240607	121048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1520	-82	5	-5.12	8284236123	5242306	14.31	1570	1662	1485	2080	1122	1602	1580.18	0.05	185137	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	732	10.34	2.08	12	10.89	147.00	732.00	2320	20230720	-34.48	1195	20240530	27.20	1695	-10.32	20240605	1195	27.20	20240530	2320	-34.48	20230720	1195	27.20	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
119	20240607	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1548	-54	5	-3.37	7680255789	4851553	13.24	1570	1662	1485	2080	1122	1602	1582.97	0.05	191175	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	745	10.53	2.11	12	10.07	147.00	732.00	2320	20230720	-33.28	1195	20240530	29.54	1695	-8.67	20240605	1195	29.54	20240530	2320	-33.28	20230720	1195	29.54	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
120	20240607	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1579	-23	5	-1.44	4791088221	2986444	8.15	1570	1662	1566	2080	1122	1602	1604.29	0.05	72393	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	760	10.74	2.16	12	6.20	147.00	732.00	2320	20230720	-31.94	1195	20240530	32.13	1695	-6.84	20240605	1195	32.13	20240530	2320	-31.94	20230720	1195	32.13	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
121	20240607	091047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1584	-18	5	-1.12	1580896514	996547	2.72	1570	1617	1566	2080	1122	1602	1586.04	0.05	53102	1936	1769	1528	1361	1120	1852	1444	48	478	100	1150	1	1	48155200	763	10.78	2.16	12	2.07	147.00	732.00	2320	20230720	-31.72	1195	20240530	32.55	1695	-6.55	20240605	1195	32.55	20240530	2320	-31.72	20230720	1195	32.55	20240530	1.77	N	336060	100	48 억	24664	N	N	N	N
122	20240605	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1602	277	2	20.91	56974474865	36335376	787.99	1289	1695	1287	1722	928	1325	1567.94	0.05	-14508	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	771	10.90	2.19	12	75.45	147.00	732.00	2320	20230720	-30.95	1195	20240530	34.06	1695	-5.49	20240605	1195	34.06	20240530	2320	-30.95	20230720	1195	34.06	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
123	20240605	151042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1606	281	2	21.21	54718582720	34908253	757.04	1289	1695	1287	1722	928	1325	1567.50	0.05	22405	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	773	10.93	2.19	12	72.49	147.00	732.00	2320	20230720	-30.78	1195	20240530	34.39	1695	-5.25	20240605	1195	34.39	20240530	2320	-30.78	20230720	1195	34.39	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
124	20240605	141042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1627	302	2	22.79	42855500883	27585580	598.24	1289	1660	1287	1722	928	1325	1553.55	0.05	-36406	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	783	11.07	2.22	12	57.28	147.00	732.00	2320	20230720	-29.87	1195	20240530	36.15	1662	-2.11	20240115	1195	36.15	20240530	2320	-29.87	20230720	1195	36.15	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
125	20240605	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1534	209	2	15.77	28797253695	18862170	409.05	1289	1643	1287	1722	928	1325	1526.72	0.05	-51352	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	739	10.44	2.10	12	39.17	147.00	732.00	2320	20230720	-33.88	1195	20240530	28.37	1662	-7.70	20240115	1195	28.37	20240530	2320	-33.88	20230720	1195	28.37	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
126	20240605	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1522	197	2	14.87	24286620559	15926730	345.40	1289	1643	1287	1722	928	1325	1524.90	0.05	-7700	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	733	10.35	2.08	12	33.07	147.00	732.00	2320	20230720	-34.40	1195	20240530	27.36	1662	-8.42	20240115	1195	27.36	20240530	2320	-34.40	20230720	1195	27.36	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
127	20240605	111040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1600	275	2	20.75	10984359495	7409509	160.69	1289	1643	1287	1722	928	1325	1482.47	0.05	-6035	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	770	10.88	2.19	12	15.39	147.00	732.00	2320	20230720	-31.03	1195	20240530	33.89	1662	-3.73	20240115	1195	33.89	20240530	2320	-31.03	20230720	1195	33.89	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
128	20240605	101037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1380	55	2	4.15	2464774997	1804902	39.14	1289	1432	1287	1722	928	1325	1365.60	0.05	104663	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	665	9.39	1.89	12	3.75	147.00	732.00	2320	20230720	-40.52	1195	20240530	15.48	1662	-16.97	20240115	1195	15.48	20240530	2320	-40.52	20230720	1195	15.48	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
129	20240605	091037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	-7	5	-0.53	345388080	264291	5.73	1289	1341	1288	1722	928	1325	1306.85	0.05	91747	1593	1459	1335	1201	1077	1526	1268	48	397	100	950	1	1	48155200	635	8.97	1.80	12	0.55	147.00	732.00	2320	20230720	-43.19	1195	20240530	10.29	1662	-20.70	20240115	1195	10.29	20240530	2320	-43.19	20230720	1195	10.29	20240530	1.72	N	336060	100	48 억	24265	N	N	N	N
130	20240604	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	84	2	6.77	6130208972	4488150	5470.02	1241	1469	1211	1613	869	1241	1367.72	0.25	-99040	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	638	9.01	1.81	12	9.32	147.00	732.00	2320	20230720	-42.89	1195	20240530	10.88	1662	-20.28	20240115	1195	10.88	20240530	2320	-42.89	20230720	1195	10.88	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
131	20240604	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1455	214	2	17.24	2572456921	1907393	2324.67	1241	1469	1211	1613	869	1241	1348.68	0.25	8718	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	701	9.90	1.99	12	3.96	147.00	732.00	2320	20230720	-37.28	1195	20240530	21.76	1662	-12.45	20240115	1195	21.76	20240530	2320	-37.28	20230720	1195	21.76	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
132	20240604	141033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-21	5	-1.69	66470903	54294	66.17	1241	1244	1211	1613	869	1241	1224.28	0.25	-20551	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	587	8.30	1.67	12	0.11	147.00	732.00	2320	20230720	-47.41	1195	20240530	2.09	1662	-26.59	20240115	1195	2.09	20240530	2320	-47.41	20230720	1195	2.09	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
133	20240604	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	-13	5	-1.05	64742015	52877	64.44	1241	1244	1211	1613	869	1241	1224.39	0.25	-20450	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	591	8.35	1.68	12	0.11	147.00	732.00	2320	20230720	-47.07	1195	20240530	2.76	1662	-26.11	20240115	1195	2.76	20240530	2320	-47.07	20230720	1195	2.76	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
134	20240604	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1223	-18	5	-1.45	61285406	50047	61.00	1241	1244	1211	1613	869	1241	1224.56	0.25	-19960	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	589	8.32	1.67	12	0.10	147.00	732.00	2320	20230720	-47.28	1195	20240530	2.34	1662	-26.41	20240115	1195	2.34	20240530	2320	-47.28	20230720	1195	2.34	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
135	20240604	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-23	5	-1.85	59903457	48916	59.62	1241	1244	1211	1613	869	1241	1224.62	0.25	-19902	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	587	8.29	1.66	12	0.10	147.00	732.00	2320	20230720	-47.50	1195	20240530	1.92	1662	-26.71	20240115	1195	1.92	20240530	2320	-47.50	20230720	1195	1.92	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
136	20240604	101027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	-13	5	-1.05	12179252	9911	12.08	1241	1244	1224	1613	869	1241	1228.86	0.25	-3877	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	591	8.35	1.68	12	0.02	147.00	732.00	2320	20230720	-47.07	1195	20240530	2.76	1662	-26.11	20240115	1195	2.76	20240530	2320	-47.07	20230720	1195	2.76	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
137	20240604	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1240	-1	5	-0.08	2399354	1939	2.36	1241	1244	1228	1613	869	1241	1237.42	0.25	-477	1275	1258	1247	1230	1219	1252	1224	48	372	100	890	1	1	48155200	597	8.44	1.69	12	0.00	147.00	732.00	2320	20230720	-46.55	1195	20240530	3.77	1662	-25.39	20240115	1195	3.77	20240530	2320	-46.55	20230720	1195	3.77	20240530	1.70	N	336060	100	48 억	122403	N	N	N	N
138	20240603	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1241	-8	5	-0.64	100134922	80475	51.93	1249	1264	1236	1623	875	1249	1244.34	0.27	-8383	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	598	8.44	1.70	12	0.17	147.00	732.00	2320	20230720	-46.51	1195	20240530	3.85	1662	-25.33	20240115	1195	3.85	20240530	2320	-46.51	20230720	1195	3.85	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
139	20240603	151015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1241	-8	5	-0.64	93038990	74757	48.24	1249	1264	1236	1623	875	1249	1244.55	0.27	-8130	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	598	8.44	1.70	12	0.16	147.00	732.00	2320	20230720	-46.51	1195	20240530	3.85	1662	-25.33	20240115	1195	3.85	20240530	2320	-46.51	20230720	1195	3.85	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
140	20240603	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1246	-3	5	-0.24	65848083	52831	34.09	1249	1264	1237	1623	875	1249	1246.39	0.27	-6426	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	600	8.48	1.70	12	0.11	147.00	732.00	2320	20230720	-46.29	1195	20240530	4.27	1662	-25.03	20240115	1195	4.27	20240530	2320	-46.29	20230720	1195	4.27	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
141	20240603	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1240	-9	5	-0.72	58036123	46575	30.06	1249	1264	1237	1623	875	1249	1246.08	0.27	-6425	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	597	8.44	1.69	12	0.10	147.00	732.00	2320	20230720	-46.55	1195	20240530	3.77	1662	-25.39	20240115	1195	3.77	20240530	2320	-46.55	20230720	1195	3.77	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
142	20240603	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1242	-7	5	-0.56	42879827	34368	22.18	1249	1264	1237	1623	875	1249	1247.67	0.27	-6536	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	598	8.45	1.70	12	0.07	147.00	732.00	2320	20230720	-46.47	1195	20240530	3.93	1662	-25.27	20240115	1195	3.93	20240530	2320	-46.47	20230720	1195	3.93	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
143	20240603	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	-12	5	-0.96	40071328	32107	20.72	1249	1264	1237	1623	875	1249	1248.06	0.27	-6611	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	596	8.41	1.69	12	0.07	147.00	732.00	2320	20230720	-46.68	1195	20240530	3.51	1662	-25.57	20240115	1195	3.51	20240530	2320	-46.68	20230720	1195	3.51	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
144	20240603	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1249	0	3	0.00	23601958	18833	12.15	1249	1264	1249	1623	875	1249	1253.22	0.27	-5681	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	601	8.50	1.71	12	0.04	147.00	732.00	2320	20230720	-46.16	1195	20240530	4.52	1662	-24.85	20240115	1195	4.52	20240530	2320	-46.16	20230720	1195	4.52	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N
145	20240603	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	6	2	0.48	16725546	13356	8.62	1249	1255	1249	1623	875	1249	1252.29	0.27	-3951	1266	1257	1245	1236	1224	1262	1241	48	374	100	890	1	1	48155200	604	8.54	1.71	12	0.03	147.00	732.00	2320	20230720	-45.91	1195	20240530	5.02	1662	-24.49	20240115	1195	5.02	20240530	2320	-45.91	20230720	1195	5.02	20240530	1.71	N	336060	100	48 억	129704	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History