KissMeData/214270/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1865	35	2	1.91	76886828	41564	74.24	1808	1880	1804	2375	1281	1830	1849.84	-1561	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	620	-2.60	0.82	12	0.13	-717.00	2272.00	4245	20230710	-56.07	1796	20231020	3.84	3775	-50.60	20240202	1802	3.50	20240625	4245	-56.07	20230710	1796	3.84	20231020	3.09	N	214270	500	166 억	N	N	N	N
3	20240628	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1852	22	2	1.20	69425680	37562	67.10	1808	1880	1804	2375	1281	1830	1848.30	-1252	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	616	-2.58	0.82	12	0.11	-717.00	2272.00	4245	20230710	-56.37	1796	20231020	3.12	3775	-50.94	20240202	1802	2.77	20240625	4245	-56.37	20230710	1796	3.12	20231020	3.09	N	214270	500	166 억	N	N	N	N
4	20240628	141022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	29	2	1.58	62581236	33883	60.52	1808	1880	1804	2375	1281	1830	1846.98	100	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	618	-2.59	0.82	12	0.10	-717.00	2272.00	4245	20230710	-56.21	1796	20231020	3.51	3775	-50.75	20240202	1802	3.16	20240625	4245	-56.21	20230710	1796	3.51	20231020	3.09	N	214270	500	166 억	N	N	N	N
5	20240628	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1866	36	2	1.97	57932652	31392	56.07	1808	1880	1804	2375	1281	1830	1845.46	783	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	620	-2.60	0.82	12	0.09	-717.00	2272.00	4245	20230710	-56.04	1796	20231020	3.90	3775	-50.57	20240202	1802	3.55	20240625	4245	-56.04	20230710	1796	3.90	20231020	3.09	N	214270	500	166 억	N	N	N	N
6	20240628	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1868	38	2	2.08	54426827	29508	52.71	1808	1880	1804	2375	1281	1830	1844.48	930	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	621	-2.61	0.82	12	0.09	-717.00	2272.00	4245	20230710	-56.00	1796	20231020	4.01	3775	-50.52	20240202	1802	3.66	20240625	4245	-56.00	20230710	1796	4.01	20231020	3.09	N	214270	500	166 억	N	N	N	N
7	20240628	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1860	30	2	1.64	45440647	24675	44.08	1808	1880	1804	2375	1281	1830	1841.57	1545	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	618	-2.59	0.82	12	0.07	-717.00	2272.00	4245	20230710	-56.18	1796	20231020	3.56	3775	-50.73	20240202	1802	3.22	20240625	4245	-56.18	20230710	1796	3.56	20231020	3.09	N	214270	500	166 억	N	N	N	N
8	20240628	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	12	2	0.66	18722073	10228	18.27	1808	1850	1804	2375	1281	1830	1830.47	833	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	612	-2.57	0.81	12	0.03	-717.00	2272.00	4245	20230710	-56.61	1796	20231020	2.56	3775	-51.21	20240202	1802	2.22	20240625	4245	-56.61	20230710	1796	2.56	20231020	3.09	N	214270	500	166 억	N	N	N	N
9	20240628	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1822	-8	5	-0.44	5161648	2845	5.08	1808	1843	1804	2375	1281	1830	1814.29	16	1921	1875	1848	1802	1775	1862	1789	166	545	500	1310	1	1	33250463	606	-2.54	0.80	12	0.01	-717.00	2272.00	4245	20230710	-57.08	1796	20231020	1.45	3775	-51.74	20240202	1802	1.11	20240625	4245	-57.08	20230710	1796	1.45	20231020	3.09	N	214270	500	166 억	N	N	N	N
10	20240627	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1830	-34	5	-1.82	102904529	55793	125.70	1894	1894	1821	2420	1305	1864	1844.40	-32348	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	608	-2.55	0.81	12	0.17	-717.00	2272.00	4245	20230710	-56.89	1796	20231020	1.89	3775	-51.52	20240202	1802	1.55	20240625	4245	-56.89	20230710	1796	1.89	20231020	3.11	N	214270	500	166 억	N	N	N	N
11	20240627	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	-31	5	-1.66	98453650	53353	120.20	1894	1894	1824	2420	1305	1864	1845.33	-31056	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	609	-2.56	0.81	12	0.16	-717.00	2272.00	4245	20230710	-56.82	1796	20231020	2.06	3775	-51.44	20240202	1802	1.72	20240625	4245	-56.82	20230710	1796	2.06	20231020	3.11	N	214270	500	166 억	N	N	N	N
12	20240627	140958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1828	-36	5	-1.93	85714702	46379	104.49	1894	1894	1828	2420	1305	1864	1848.14	-30381	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	608	-2.55	0.80	12	0.14	-717.00	2272.00	4245	20230710	-56.94	1796	20231020	1.78	3775	-51.58	20240202	1802	1.44	20240625	4245	-56.94	20230710	1796	1.78	20231020	3.11	N	214270	500	166 억	N	N	N	N
13	20240627	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1845	-19	5	-1.02	68949317	37233	83.88	1894	1894	1829	2420	1305	1864	1851.83	-26938	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	613	-2.57	0.81	12	0.11	-717.00	2272.00	4245	20230710	-56.54	1796	20231020	2.73	3775	-51.13	20240202	1802	2.39	20240625	4245	-56.54	20230710	1796	2.73	20231020	3.11	N	214270	500	166 억	N	N	N	N
14	20240627	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1845	-19	5	-1.02	63034773	34006	76.61	1894	1894	1834	2420	1305	1864	1853.64	-24947	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	613	-2.57	0.81	12	0.10	-717.00	2272.00	4245	20230710	-56.54	1796	20231020	2.73	3775	-51.13	20240202	1802	2.39	20240625	4245	-56.54	20230710	1796	2.73	20231020	3.11	N	214270	500	166 억	N	N	N	N
15	20240627	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1850	-14	5	-0.75	33135698	17777	40.05	1894	1894	1841	2420	1305	1864	1863.96	-12483	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	615	-2.58	0.81	12	0.05	-717.00	2272.00	4245	20230710	-56.42	1796	20231020	3.01	3775	-50.99	20240202	1802	2.66	20240625	4245	-56.42	20230710	1796	3.01	20231020	3.11	N	214270	500	166 억	N	N	N	N
16	20240627	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	6	2	0.32	28771363	15426	34.75	1894	1894	1841	2420	1305	1864	1865.12	-10838	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	622	-2.61	0.82	12	0.05	-717.00	2272.00	4245	20230710	-55.95	1796	20231020	4.12	3775	-50.46	20240202	1802	3.77	20240625	4245	-55.95	20230710	1796	4.12	20231020	3.11	N	214270	500	166 억	N	N	N	N
17	20240627	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	6	2	0.32	5564444	2967	6.68	1894	1894	1864	2420	1305	1864	1875.44	-1523	1918	1890	1867	1839	1816	1905	1854	166	556	500	1340	1	1	33250463	622	-2.61	0.82	12	0.01	-717.00	2272.00	4245	20230710	-55.95	1796	20231020	4.12	3775	-50.46	20240202	1802	3.77	20240625	4245	-55.95	20230710	1796	4.12	20231020	3.11	N	214270	500	166 억	N	N	N	N
18	20240626	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	26	2	1.41	82249265	44304	56.76	1844	1895	1844	2385	1287	1838	1856.47	15620	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	620	-2.60	0.82	12	0.13	-717.00	2272.00	4245	20230710	-56.09	1796	20231020	3.79	3775	-50.62	20240202	1802	3.44	20240625	4245	-56.09	20230710	1796	3.79	20231020	3.10	N	214270	500	166 억	N	N	N	N
19	20240626	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1852	14	2	0.76	79259826	42697	54.70	1844	1895	1844	2385	1287	1838	1856.33	14591	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	616	-2.58	0.82	12	0.13	-717.00	2272.00	4245	20230710	-56.37	1796	20231020	3.12	3775	-50.94	20240202	1802	2.77	20240625	4245	-56.37	20230710	1796	3.12	20231020	3.10	N	214270	500	166 억	N	N	N	N
20	20240626	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	24	2	1.31	69544896	37463	48.00	1844	1895	1844	2385	1287	1838	1856.36	13358	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	619	-2.60	0.82	12	0.11	-717.00	2272.00	4245	20230710	-56.14	1796	20231020	3.67	3775	-50.68	20240202	1802	3.33	20240625	4245	-56.14	20230710	1796	3.67	20231020	3.10	N	214270	500	166 억	N	N	N	N
21	20240626	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1879	41	2	2.23	67426220	36331	46.55	1844	1895	1844	2385	1287	1838	1855.89	13529	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	625	-2.62	0.83	12	0.11	-717.00	2272.00	4245	20230710	-55.74	1796	20231020	4.62	3775	-50.23	20240202	1802	4.27	20240625	4245	-55.74	20230710	1796	4.62	20231020	3.10	N	214270	500	166 억	N	N	N	N
22	20240626	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1870	32	2	1.74	66066761	35605	45.62	1844	1895	1844	2385	1287	1838	1855.55	13646	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	622	-2.61	0.82	12	0.11	-717.00	2272.00	4245	20230710	-55.95	1796	20231020	4.12	3775	-50.46	20240202	1802	3.77	20240625	4245	-55.95	20230710	1796	4.12	20231020	3.10	N	214270	500	166 억	N	N	N	N
23	20240626	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	52	2	2.83	61462655	33152	42.47	1844	1895	1844	2385	1287	1838	1853.97	15086	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	628	-2.64	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.48	1796	20231020	5.23	3775	-49.93	20240202	1802	4.88	20240625	4245	-55.48	20230710	1796	5.23	20231020	3.10	N	214270	500	166 억	N	N	N	N
24	20240626	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	18	2	0.98	37021899	20010	25.64	1844	1859	1844	2385	1287	1838	1850.17	7650	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	617	-2.59	0.82	12	0.06	-717.00	2272.00	4245	20230710	-56.28	1796	20231020	3.34	3775	-50.83	20240202	1802	3.00	20240625	4245	-56.28	20230710	1796	3.34	20231020	3.10	N	214270	500	166 억	N	N	N	N
25	20240626	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	21	2	1.14	23536208	12724	16.30	1844	1859	1844	2385	1287	1838	1849.75	6100	1880	1858	1830	1808	1780	1870	1820	166	547	500	1320	1	1	33250463	618	-2.59	0.82	12	0.04	-717.00	2272.00	4245	20230710	-56.21	1796	20231020	3.51	3775	-50.75	20240202	1802	3.16	20240625	4245	-56.21	20230710	1796	3.51	20231020	3.10	N	214270	500	166 억	N	N	N	N
26	20240625	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1838	7	2	0.38	142286051	77932	100.84	1802	1852	1802	2380	1282	1831	1825.77	39041	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	611	-2.56	0.81	12	0.23	-717.00	2272.00	4245	20230710	-56.70	1796	20231020	2.34	3775	-51.31	20240202	1802	2.00	20240625	4245	-56.70	20230710	1796	2.34	20231020	3.12	N	214270	500	166 억	N	N	N	N
27	20240625	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1842	11	2	0.60	138744169	76002	98.34	1802	1852	1802	2380	1282	1831	1825.53	38708	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	612	-2.57	0.81	12	0.23	-717.00	2272.00	4245	20230710	-56.61	1796	20231020	2.56	3775	-51.21	20240202	1802	2.22	20240625	4245	-56.61	20230710	1796	2.56	20231020	3.12	N	214270	500	166 억	N	N	N	N
28	20240625	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1820	-11	5	-0.60	67263829	36861	47.70	1802	1852	1802	2380	1282	1831	1824.80	2829	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	605	-2.54	0.80	12	0.11	-717.00	2272.00	4245	20230710	-57.13	1796	20231020	1.34	3775	-51.79	20240202	1802	1.00	20240625	4245	-57.13	20230710	1796	1.34	20231020	3.12	N	214270	500	166 억	N	N	N	N
29	20240625	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1830	-1	5	-0.05	57885861	31726	41.05	1802	1852	1802	2380	1282	1831	1824.56	2062	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	608	-2.55	0.81	12	0.10	-717.00	2272.00	4245	20230710	-56.89	1796	20231020	1.89	3775	-51.52	20240202	1802	1.55	20240625	4245	-56.89	20230710	1796	1.89	20231020	3.12	N	214270	500	166 억	N	N	N	N
30	20240625	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1833	2	2	0.11	55362703	30343	39.26	1802	1852	1802	2380	1282	1831	1824.56	2051	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	609	-2.56	0.81	12	0.09	-717.00	2272.00	4245	20230710	-56.82	1796	20231020	2.06	3775	-51.44	20240202	1802	1.72	20240625	4245	-56.82	20230710	1796	2.06	20231020	3.12	N	214270	500	166 억	N	N	N	N
31	20240625	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1835	4	2	0.22	49162900	26945	34.87	1802	1852	1802	2380	1282	1831	1824.56	1195	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	610	-2.56	0.81	12	0.08	-717.00	2272.00	4245	20230710	-56.77	1796	20231020	2.17	3775	-51.39	20240202	1802	1.83	20240625	4245	-56.77	20230710	1796	2.17	20231020	3.12	N	214270	500	166 억	N	N	N	N
32	20240625	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1838	7	2	0.38	47053430	25796	33.38	1802	1852	1802	2380	1282	1831	1824.06	1195	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	611	-2.56	0.81	12	0.08	-717.00	2272.00	4245	20230710	-56.70	1796	20231020	2.34	3775	-51.31	20240202	1802	2.00	20240625	4245	-56.70	20230710	1796	2.34	20231020	3.12	N	214270	500	166 억	N	N	N	N
33	20240625	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1825	-6	5	-0.33	20740398	11365	14.71	1802	1852	1802	2380	1282	1831	1824.94	-10	1928	1879	1851	1802	1774	1865	1788	166	549	500	1310	1	1	33250463	607	-2.55	0.80	12	0.03	-717.00	2272.00	4245	20230710	-57.01	1796	20231020	1.61	3775	-51.66	20240202	1802	1.28	20240625	4245	-57.01	20230710	1796	1.61	20231020	3.12	N	214270	500	166 억	N	N	N	N
34	20240624	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1831	-59	5	-3.12	139850569	75521	91.57	1880	1900	1823	2455	1323	1890	1852.00	-14703	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	609	-2.55	0.81	12	0.23	-717.00	2272.00	4245	20230710	-56.87	1796	20231020	1.95	3775	-51.50	20240202	1823	0.44	20240624	4245	-56.87	20230710	1796	1.95	20231020	3.15	N	214270	500	166 억	N	N	N	N
35	20240624	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1837	-53	5	-2.80	133252591	71920	87.21	1880	1900	1823	2455	1323	1890	1852.79	-14599	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	611	-2.56	0.81	12	0.22	-717.00	2272.00	4245	20230710	-56.73	1796	20231020	2.28	3775	-51.34	20240202	1823	0.77	20240624	4245	-56.73	20230710	1796	2.28	20231020	3.15	N	214270	500	166 억	N	N	N	N
36	20240624	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1827	-63	5	-3.33	104721334	56334	68.31	1880	1900	1827	2455	1323	1890	1858.94	-13576	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	607	-2.55	0.80	12	0.17	-717.00	2272.00	4245	20230710	-56.96	1796	20231020	1.73	3775	-51.60	20240202	1827	0.00	20240624	4245	-56.96	20230710	1796	1.73	20231020	3.15	N	214270	500	166 억	N	N	N	N
37	20240624	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1839	-51	5	-2.70	99611642	53546	64.93	1880	1900	1827	2455	1323	1890	1860.30	-12424	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	611	-2.56	0.81	12	0.16	-717.00	2272.00	4245	20230710	-56.68	1796	20231020	2.39	3775	-51.28	20240202	1827	0.66	20240624	4245	-56.68	20230710	1796	2.39	20231020	3.15	N	214270	500	166 억	N	N	N	N
38	20240624	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1848	-42	5	-2.22	78678794	42165	51.13	1880	1900	1844	2455	1323	1890	1865.97	-12600	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	614	-2.58	0.81	12	0.13	-717.00	2272.00	4245	20230710	-56.47	1796	20231020	2.90	3775	-51.05	20240202	1844	0.22	20240624	4245	-56.47	20230710	1796	2.90	20231020	3.15	N	214270	500	166 억	N	N	N	N
39	20240624	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1853	-37	5	-1.96	72989663	39083	47.39	1880	1900	1845	2455	1323	1890	1867.56	-10351	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	616	-2.58	0.82	12	0.12	-717.00	2272.00	4245	20230710	-56.35	1796	20231020	3.17	3775	-50.91	20240202	1845	0.43	20240624	4245	-56.35	20230710	1796	3.17	20231020	3.15	N	214270	500	166 억	N	N	N	N
40	20240624	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1887	-3	5	-0.16	31666397	16873	20.46	1880	1900	1865	2455	1323	1890	1876.75	-1006	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	627	-2.63	0.83	12	0.05	-717.00	2272.00	4245	20230710	-55.55	1796	20231020	5.07	3775	-50.01	20240202	1865	1.18	20240624	4245	-55.55	20230710	1796	5.07	20231020	3.15	N	214270	500	166 억	N	N	N	N
41	20240624	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	-12	5	-0.63	5464167	2902	3.52	1880	1900	1875	2455	1323	1890	1882.90	-228	1917	1903	1884	1870	1851	1910	1877	166	565	500	1360	1	1	33250463	624	-2.62	0.83	12	0.01	-717.00	2272.00	4245	20230710	-55.76	1796	20231020	4.57	3775	-50.25	20240202	1865	0.70	20240621	4245	-55.76	20230710	1796	4.57	20231020	3.15	N	214270	500	166 억	N	N	N	N
42	20240621	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1890	-8	5	-0.42	151672355	80665	186.71	1885	1898	1865	2465	1329	1898	1880.26	-33490	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	628	-2.64	0.83	12	0.24	-717.00	2272.00	4245	20230710	-55.48	1796	20231020	5.23	3775	-49.93	20240202	1865	1.34	20240621	4245	-55.48	20230710	1796	5.23	20231020	3.18	N	214270	500	166 억	N	N	N	N
43	20240621	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-9	5	-0.47	145565889	77414	179.18	1885	1898	1865	2465	1329	1898	1880.36	-32878	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	628	-2.63	0.83	12	0.23	-717.00	2272.00	4245	20230710	-55.50	1796	20231020	5.18	3775	-49.96	20240202	1865	1.29	20240621	4245	-55.50	20230710	1796	5.18	20231020	3.18	N	214270	500	166 억	N	N	N	N
44	20240621	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1892	-6	5	-0.32	131873238	70140	162.35	1885	1898	1865	2465	1329	1898	1880.14	-32368	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	629	-2.64	0.83	12	0.21	-717.00	2272.00	4245	20230710	-55.43	1796	20231020	5.35	3775	-49.88	20240202	1865	1.45	20240621	4245	-55.43	20230710	1796	5.35	20231020	3.18	N	214270	500	166 억	N	N	N	N
45	20240621	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	-21	5	-1.11	108884948	57897	134.01	1885	1898	1873	2465	1329	1898	1880.67	-28854	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	624	-2.62	0.83	12	0.17	-717.00	2272.00	4245	20230710	-55.78	1796	20231020	4.51	3775	-50.28	20240202	1873	0.21	20240621	4245	-55.78	20230710	1796	4.51	20231020	3.18	N	214270	500	166 억	N	N	N	N
46	20240621	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1873	-25	5	-1.32	93246300	49550	114.69	1885	1898	1873	2465	1329	1898	1881.86	-25243	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	623	-2.61	0.82	12	0.15	-717.00	2272.00	4245	20230710	-55.88	1796	20231020	4.29	3775	-50.38	20240202	1873	0.00	20240621	4245	-55.88	20230710	1796	4.29	20231020	3.18	N	214270	500	166 억	N	N	N	N
47	20240621	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	-18	5	-0.95	61558729	32644	75.56	1885	1898	1880	2465	1329	1898	1885.76	-15966	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	625	-2.62	0.83	12	0.10	-717.00	2272.00	4245	20230710	-55.71	1796	20231020	4.68	3775	-50.20	20240202	1874	0.32	20240620	4245	-55.71	20230710	1796	4.68	20231020	3.18	N	214270	500	166 억	N	N	N	N
48	20240621	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1884	-14	5	-0.74	49639626	26318	60.92	1885	1898	1883	2465	1329	1898	1886.15	-12036	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	626	-2.63	0.83	12	0.08	-717.00	2272.00	4245	20230710	-55.62	1796	20231020	4.90	3775	-50.09	20240202	1874	0.53	20240620	4245	-55.62	20230710	1796	4.90	20231020	3.18	N	214270	500	166 억	N	N	N	N
49	20240621	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1896	-2	5	-0.11	13978372	7410	17.15	1885	1898	1885	2465	1329	1898	1886.42	624	1934	1916	1895	1877	1856	1925	1886	166	567	500	1360	1	1	33250463	630	-2.64	0.83	12	0.02	-717.00	2272.00	4245	20230710	-55.34	1796	20231020	5.57	3775	-49.77	20240202	1874	1.17	20240620	4245	-55.34	20230710	1796	5.57	20231020	3.18	N	214270	500	166 억	N	N	N	N
50	20240620	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1898	1	2	0.05	81657552	43193	66.49	1874	1913	1874	2465	1328	1897	1890.39	4900	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	631	-2.65	0.84	12	0.13	-717.00	2272.00	4245	20230710	-55.29	1796	20231020	5.68	3775	-49.72	20240202	1874	1.28	20240620	4245	-55.29	20230710	1796	5.68	20231020	3.35	N	214270	500	166 억	N	N	N	N
51	20240620	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1895	-2	5	-0.11	77559448	41032	63.16	1874	1913	1874	2465	1328	1897	1890.19	5023	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	630	-2.64	0.83	12	0.12	-717.00	2272.00	4245	20230710	-55.36	1796	20231020	5.51	3775	-49.80	20240202	1874	1.12	20240620	4245	-55.36	20230710	1796	5.51	20231020	3.35	N	214270	500	166 억	N	N	N	N
52	20240620	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	3	2	0.16	61368368	32495	50.02	1874	1913	1874	2465	1328	1897	1888.51	4111	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	632	-2.65	0.84	12	0.10	-717.00	2272.00	4245	20230710	-55.24	1796	20231020	5.79	3775	-49.67	20240202	1874	1.39	20240620	4245	-55.24	20230710	1796	5.79	20231020	3.35	N	214270	500	166 억	N	N	N	N
53	20240620	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1902	5	2	0.26	58055489	30751	47.33	1874	1913	1874	2465	1328	1897	1887.88	4434	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	632	-2.65	0.84	12	0.09	-717.00	2272.00	4245	20230710	-55.19	1796	20231020	5.90	3775	-49.62	20240202	1874	1.49	20240620	4245	-55.19	20230710	1796	5.90	20231020	3.35	N	214270	500	166 억	N	N	N	N
54	20240620	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1902	5	2	0.26	56638695	30005	46.19	1874	1913	1874	2465	1328	1897	1887.59	4652	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	632	-2.65	0.84	12	0.09	-717.00	2272.00	4245	20230710	-55.19	1796	20231020	5.90	3775	-49.62	20240202	1874	1.49	20240620	4245	-55.19	20230710	1796	5.90	20231020	3.35	N	214270	500	166 억	N	N	N	N
55	20240620	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	6	2	0.32	55312042	29305	45.11	1874	1913	1874	2465	1328	1897	1887.41	5140	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	633	-2.65	0.84	12	0.09	-717.00	2272.00	4245	20230710	-55.17	1796	20231020	5.96	3775	-49.59	20240202	1874	1.55	20240620	4245	-55.17	20230710	1796	5.96	20231020	3.35	N	214270	500	166 억	N	N	N	N
56	20240620	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1902	5	2	0.26	51706747	27405	42.18	1874	1913	1874	2465	1328	1897	1886.71	4554	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	632	-2.65	0.84	12	0.08	-717.00	2272.00	4245	20230710	-55.19	1796	20231020	5.90	3775	-49.62	20240202	1874	1.49	20240620	4245	-55.19	20230710	1796	5.90	20231020	3.35	N	214270	500	166 억	N	N	N	N
57	20240620	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	16	2	0.84	28662250	15263	23.49	1874	1913	1874	2465	1328	1897	1877.70	715	1920	1908	1900	1888	1880	1914	1894	166	568	500	1360	1	1	33250463	636	-2.67	0.84	12	0.05	-717.00	2272.00	4245	20230710	-54.94	1796	20231020	6.51	3775	-49.32	20240202	1874	2.08	20240620	4245	-54.94	20230710	1796	6.51	20231020	3.35	N	214270	500	166 억	N	N	N	N
58	20240619	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-16	5	-0.84	119414316	62839	44.97	1892	1912	1892	2485	1340	1913	1900.46	-4740	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	631	-2.65	0.83	12	0.19	-717.00	2272.00	4245	20230710	-55.31	1796	20231020	5.62	3775	-49.75	20240202	1877	1.07	20240618	4245	-55.31	20230710	1796	5.62	20231020	3.39	N	214270	500	166 억	N	N	N	N
59	20240619	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	-12	5	-0.63	101206012	53243	38.10	1892	1912	1892	2485	1340	1913	1900.83	-4743	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	632	-2.65	0.84	12	0.16	-717.00	2272.00	4245	20230710	-55.22	1796	20231020	5.85	3775	-49.64	20240202	1877	1.28	20240618	4245	-55.22	20230710	1796	5.85	20231020	3.39	N	214270	500	166 억	N	N	N	N
60	20240619	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-13	5	-0.68	85104882	44764	32.04	1892	1912	1892	2485	1340	1913	1901.19	-6364	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	632	-2.65	0.84	12	0.13	-717.00	2272.00	4245	20230710	-55.24	1796	20231020	5.79	3775	-49.67	20240202	1877	1.23	20240618	4245	-55.24	20230710	1796	5.79	20231020	3.39	N	214270	500	166 억	N	N	N	N
61	20240619	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	-12	5	-0.63	73254221	38523	27.57	1892	1912	1892	2485	1340	1913	1901.57	-6364	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	632	-2.65	0.84	12	0.12	-717.00	2272.00	4245	20230710	-55.22	1796	20231020	5.85	3775	-49.64	20240202	1877	1.28	20240618	4245	-55.22	20230710	1796	5.85	20231020	3.39	N	214270	500	166 억	N	N	N	N
62	20240619	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-8	5	-0.42	61299558	32230	23.07	1892	1912	1892	2485	1340	1913	1901.94	-4983	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	633	-2.66	0.84	12	0.10	-717.00	2272.00	4245	20230710	-55.12	1796	20231020	6.07	3775	-49.54	20240202	1877	1.49	20240618	4245	-55.12	20230710	1796	6.07	20231020	3.39	N	214270	500	166 억	N	N	N	N
63	20240619	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1906	-7	5	-0.37	28693527	15096	10.80	1892	1912	1892	2485	1340	1913	1900.74	-1257	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	634	-2.66	0.84	12	0.05	-717.00	2272.00	4245	20230710	-55.10	1796	20231020	6.12	3775	-49.51	20240202	1877	1.55	20240618	4245	-55.10	20230710	1796	6.12	20231020	3.39	N	214270	500	166 억	N	N	N	N
64	20240619	100915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1902	-11	5	-0.58	15209564	8000	5.73	1892	1912	1892	2485	1340	1913	1901.20	378	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	632	-2.65	0.84	12	0.02	-717.00	2272.00	4245	20230710	-55.19	1796	20231020	5.90	3775	-49.62	20240202	1877	1.33	20240618	4245	-55.19	20230710	1796	5.90	20231020	3.39	N	214270	500	166 억	N	N	N	N
65	20240619	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	-5	5	-0.26	4500395	2374	1.70	1892	1912	1892	2485	1340	1913	1895.70	-496	1939	1925	1901	1887	1863	1933	1895	166	572	500	1370	1	1	33250463	634	-2.66	0.84	12	0.01	-717.00	2272.00	4245	20230710	-55.05	1796	20231020	6.24	3775	-49.46	20240202	1877	1.65	20240618	4245	-55.05	20230710	1796	6.24	20231020	3.39	N	214270	500	166 억	N	N	N	N
66	20240618	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1913	18	2	0.95	261781670	138490	84.94	1877	1915	1877	2460	1327	1895	1890.24	36843	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	636	-2.67	0.84	12	0.42	-717.00	2272.00	4245	20230710	-54.94	1796	20231020	6.51	3775	-49.32	20240202	1877	1.92	20240618	4245	-54.94	20230710	1796	6.51	20231020	3.42	N	214270	500	166 억	N	N	N	N
67	20240618	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1912	17	2	0.90	242939977	128634	78.90	1877	1915	1877	2460	1327	1895	1888.60	31672	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	636	-2.67	0.84	12	0.39	-717.00	2272.00	4245	20230710	-54.96	1796	20231020	6.46	3775	-49.35	20240202	1877	1.86	20240618	4245	-54.96	20230710	1796	6.46	20231020	3.42	N	214270	500	166 억	N	N	N	N
68	20240618	140910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	-18	5	-0.95	213011127	112896	69.25	1877	1915	1877	2460	1327	1895	1886.77	20726	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	624	-2.62	0.83	12	0.34	-717.00	2272.00	4245	20230710	-55.78	1796	20231020	4.51	3775	-50.28	20240202	1877	0.00	20240618	4245	-55.78	20230710	1796	4.51	20231020	3.42	N	214270	500	166 억	N	N	N	N
69	20240618	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1889	-6	5	-0.32	159497783	84476	51.81	1877	1915	1877	2460	1327	1895	1888.06	11408	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	628	-2.63	0.83	12	0.25	-717.00	2272.00	4245	20230710	-55.50	1796	20231020	5.18	3775	-49.96	20240202	1877	0.64	20240618	4245	-55.50	20230710	1796	5.18	20231020	3.42	N	214270	500	166 억	N	N	N	N
70	20240618	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-7	5	-0.37	142558073	75505	46.31	1877	1915	1877	2460	1327	1895	1888.03	10781	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	628	-2.63	0.83	12	0.23	-717.00	2272.00	4245	20230710	-55.52	1796	20231020	5.12	3775	-49.99	20240202	1877	0.59	20240618	4245	-55.52	20230710	1796	5.12	20231020	3.42	N	214270	500	166 억	N	N	N	N
71	20240618	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1896	1	2	0.05	128984620	68320	41.90	1877	1915	1877	2460	1327	1895	1887.91	10982	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	630	-2.64	0.83	12	0.21	-717.00	2272.00	4245	20230710	-55.34	1796	20231020	5.57	3775	-49.77	20240202	1877	1.01	20240618	4245	-55.34	20230710	1796	5.57	20231020	3.42	N	214270	500	166 억	N	N	N	N
72	20240618	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1894	-1	5	-0.05	117223194	62109	38.10	1877	1915	1877	2460	1327	1895	1887.34	11197	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	630	-2.64	0.83	12	0.19	-717.00	2272.00	4245	20230710	-55.38	1796	20231020	5.46	3775	-49.83	20240202	1877	0.91	20240618	4245	-55.38	20230710	1796	5.46	20231020	3.42	N	214270	500	166 억	N	N	N	N
73	20240618	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	5	2	0.26	84497318	44811	27.49	1877	1915	1877	2460	1327	1895	1885.56	10964	1959	1927	1911	1879	1863	1919	1871	166	565	500	1360	1	1	33250463	632	-2.65	0.84	12	0.13	-717.00	2272.00	4245	20230710	-55.24	1796	20231020	5.79	3775	-49.67	20240202	1877	1.23	20240618	4245	-55.24	20230710	1796	5.79	20231020	3.42	N	214270	500	166 억	N	N	N	N
74	20240617	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1895	-51	5	-2.62	311712445	162686	109.95	1927	1943	1895	2525	1363	1946	1916.52	15367	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	630	-2.64	0.83	12	0.49	-717.00	2272.00	4245	20230710	-55.36	1796	20231020	5.51	3775	-49.80	20240202	1895	0.00	20240617	4245	-55.36	20230710	1796	5.51	20231020	3.42	N	214270	500	166 억	N	N	N	N
75	20240617	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-46	5	-2.36	288170290	150274	101.56	1927	1943	1900	2525	1363	1946	1917.63	13637	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	632	-2.65	0.84	12	0.45	-717.00	2272.00	4245	20230710	-55.24	1796	20231020	5.79	3775	-49.67	20240202	1900	0.00	20240617	4245	-55.24	20230710	1796	5.79	20231020	3.42	N	214270	500	166 억	N	N	N	N
76	20240617	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	-24	5	-1.23	219922641	114514	77.39	1927	1943	1911	2525	1363	1946	1920.49	10091	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	639	-2.68	0.85	12	0.34	-717.00	2272.00	4245	20230710	-54.72	1796	20231020	7.02	3775	-49.09	20240202	1911	0.58	20240617	4245	-54.72	20230710	1796	7.02	20231020	3.42	N	214270	500	166 억	N	N	N	N
77	20240617	130859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	-26	5	-1.34	160486910	83496	56.43	1927	1943	1915	2525	1363	1946	1922.09	23910	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	638	-2.68	0.85	12	0.25	-717.00	2272.00	4245	20230710	-54.77	1796	20231020	6.90	3775	-49.14	20240202	1915	0.26	20240617	4245	-54.77	20230710	1796	6.90	20231020	3.42	N	214270	500	166 억	N	N	N	N
78	20240617	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	-19	5	-0.98	133664757	69529	46.99	1927	1943	1915	2525	1363	1946	1922.43	26630	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	641	-2.69	0.85	12	0.21	-717.00	2272.00	4245	20230710	-54.61	1796	20231020	7.29	3775	-48.95	20240202	1915	0.63	20240617	4245	-54.61	20230710	1796	7.29	20231020	3.42	N	214270	500	166 억	N	N	N	N
79	20240617	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1934	-12	5	-0.62	130361062	67814	45.83	1927	1943	1915	2525	1363	1946	1922.33	27769	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	643	-2.70	0.85	12	0.20	-717.00	2272.00	4245	20230710	-54.44	1796	20231020	7.68	3775	-48.77	20240202	1915	0.99	20240617	4245	-54.44	20230710	1796	7.68	20231020	3.42	N	214270	500	166 억	N	N	N	N
80	20240617	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	-11	5	-0.57	120850292	62903	42.51	1927	1935	1915	2525	1363	1946	1921.22	27608	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	643	-2.70	0.85	12	0.19	-717.00	2272.00	4245	20230710	-54.42	1796	20231020	7.74	3775	-48.74	20240202	1915	1.04	20240617	4245	-54.42	20230710	1796	7.74	20231020	3.42	N	214270	500	166 억	N	N	N	N
81	20240617	090858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	-21	5	-1.08	21025174	10918	7.38	1927	1933	1920	2525	1363	1946	1925.73	1039	2036	1990	1964	1918	1892	1978	1906	166	579	500	1400	1	1	33250463	640	-2.68	0.85	12	0.03	-717.00	2272.00	4245	20230710	-54.65	1796	20231020	7.18	3775	-49.01	20240202	1920	0.26	20240617	4245	-54.65	20230710	1796	7.18	20231020	3.42	N	214270	500	166 억	N	N	N	N
82	20240614	160740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1946	-64	5	-3.18	284368235	145072	170.72	2010	2010	1938	2610	1410	2010	1960.24	-63530	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	647	-2.71	0.86	12	0.44	-717.00	2272.00	4245	20230710	-54.16	1796	20231020	8.35	3775	-48.45	20240202	1938	0.41	20240614	4245	-54.16	20230710	1796	8.35	20231020	3.43	N	214270	500	166 억	N	N	N	N
83	20240614	150743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1938	-72	5	-3.58	272561998	138992	163.57	2010	2010	1938	2610	1410	2010	1960.99	-63313	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	644	-2.70	0.85	12	0.42	-717.00	2272.00	4245	20230710	-54.35	1796	20231020	7.91	3775	-48.66	20240202	1938	0.00	20240614	4245	-54.35	20230710	1796	7.91	20231020	3.43	N	214270	500	166 억	N	N	N	N
84	20240614	140741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1952	-58	5	-2.89	230373195	117293	138.03	2010	2010	1943	2610	1410	2010	1964.08	-57172	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	649	-2.72	0.86	12	0.35	-717.00	2272.00	4245	20230710	-54.02	1796	20231020	8.69	3775	-48.29	20240202	1943	0.46	20240614	4245	-54.02	20230710	1796	8.69	20231020	3.43	N	214270	500	166 억	N	N	N	N
85	20240614	130744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	-55	5	-2.74	209197317	106436	125.25	2010	2010	1943	2610	1410	2010	1965.48	-54502	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	650	-2.73	0.86	12	0.32	-717.00	2272.00	4245	20230710	-53.95	1796	20231020	8.85	3775	-48.21	20240202	1943	0.62	20240614	4245	-53.95	20230710	1796	8.85	20231020	3.43	N	214270	500	166 억	N	N	N	N
86	20240614	120746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1959	-51	5	-2.54	192398408	97841	115.14	2010	2010	1943	2610	1410	2010	1966.44	-47027	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	651	-2.73	0.86	12	0.29	-717.00	2272.00	4245	20230710	-53.85	1796	20231020	9.08	3775	-48.11	20240202	1943	0.82	20240614	4245	-53.85	20230710	1796	9.08	20231020	3.43	N	214270	500	166 억	N	N	N	N
87	20240614	110844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1953	-57	5	-2.84	151735022	76957	90.56	2010	2010	1948	2610	1410	2010	1971.69	-40010	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	649	-2.72	0.86	12	0.23	-717.00	2272.00	4245	20230710	-53.99	1796	20231020	8.74	3775	-48.26	20240202	1948	0.26	20240614	4245	-53.99	20230710	1796	8.74	20231020	3.43	N	214270	500	166 억	N	N	N	N
88	20240614	100843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1965	-45	5	-2.24	119081068	60241	70.89	2010	2010	1955	2610	1410	2010	1976.74	-32506	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	653	-2.74	0.86	12	0.18	-717.00	2272.00	4245	20230710	-53.71	1796	20231020	9.41	3775	-47.95	20240202	1955	0.51	20240614	4245	-53.71	20230710	1796	9.41	20231020	3.43	N	214270	500	166 억	N	N	N	N
89	20240614	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1987	-23	5	-1.14	24172226	12137	14.28	2010	2010	1987	2610	1410	2010	1991.61	-11003	2044	2026	2012	1994	1980	2036	2004	166	600	500	1440	1	1	33250463	661	-2.77	0.87	12	0.04	-717.00	2272.00	4245	20230710	-53.19	1796	20231020	10.63	3775	-47.36	20240202	1982	0.25	20240612	4245	-53.19	20230710	1796	10.63	20231020	3.43	N	214270	500	166 억	N	N	N	N
90	20240613	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	0	3	0.00	170794507	84921	87.81	2000	2030	1998	2610	1410	2010	2011.22	23224	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	668	-2.80	0.88	12	0.26	-717.00	2272.00	4245	20230710	-52.65	1796	20231020	11.92	3775	-46.75	20240202	1982	1.41	20240612	4245	-52.65	20230710	1796	11.92	20231020	3.41	N	214270	500	166 억	N	N	N	N
91	20240613	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-5	5	-0.25	144414915	71739	74.18	2000	2030	2000	2610	1410	2010	2013.06	25978	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	667	-2.80	0.88	12	0.22	-717.00	2272.00	4245	20230710	-52.77	1796	20231020	11.64	3775	-46.89	20240202	1982	1.16	20240612	4245	-52.77	20230710	1796	11.64	20231020	3.41	N	214270	500	166 억	N	N	N	N
92	20240613	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	0	3	0.00	105345020	52287	54.06	2000	2030	2000	2610	1410	2010	2014.75	21704	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	668	-2.80	0.88	12	0.16	-717.00	2272.00	4245	20230710	-52.65	1796	20231020	11.92	3775	-46.75	20240202	1982	1.41	20240612	4245	-52.65	20230710	1796	11.92	20231020	3.41	N	214270	500	166 억	N	N	N	N
93	20240613	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	5	2	0.25	83470110	41402	42.81	2000	2030	2000	2610	1410	2010	2016.09	20987	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	670	-2.81	0.89	12	0.12	-717.00	2272.00	4245	20230710	-52.53	1796	20231020	12.19	3775	-46.62	20240202	1982	1.66	20240612	4245	-52.53	20230710	1796	12.19	20231020	3.41	N	214270	500	166 억	N	N	N	N
94	20240613	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	5	2	0.25	73727030	36563	37.81	2000	2030	2000	2610	1410	2010	2016.44	18899	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	670	-2.81	0.89	12	0.11	-717.00	2272.00	4245	20230710	-52.53	1796	20231020	12.19	3775	-46.62	20240202	1982	1.66	20240612	4245	-52.53	20230710	1796	12.19	20231020	3.41	N	214270	500	166 억	N	N	N	N
95	20240613	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	5	2	0.25	53702445	26624	27.53	2000	2030	2000	2610	1410	2010	2017.07	12484	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	670	-2.81	0.89	12	0.08	-717.00	2272.00	4245	20230710	-52.53	1796	20231020	12.19	3775	-46.62	20240202	1982	1.66	20240612	4245	-52.53	20230710	1796	12.19	20231020	3.41	N	214270	500	166 억	N	N	N	N
96	20240613	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	5	2	0.25	32369765	16058	16.60	2000	2030	2000	2610	1410	2010	2015.80	8314	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	670	-2.81	0.89	12	0.05	-717.00	2272.00	4245	20230710	-52.53	1796	20231020	12.19	3775	-46.62	20240202	1982	1.66	20240612	4245	-52.53	20230710	1796	12.19	20231020	3.41	N	214270	500	166 억	N	N	N	N
97	20240613	090843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	0	3	0.00	4757015	2371	2.45	2000	2010	2000	2610	1410	2010	2006.33	1664	2035	2022	2002	1989	1969	2029	1996	166	600	500	1440	5	1	33250463	668	-2.80	0.88	12	0.01	-717.00	2272.00	4245	20230710	-52.65	1796	20231020	11.92	3775	-46.75	20240202	1982	1.41	20240612	4245	-52.65	20230710	1796	11.92	20231020	3.41	N	214270	500	166 억	N	N	N	N
98	20240612	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	11	2	0.55	192973547	96664	89.63	1996	2015	1982	2595	1400	1999	1996.33	-4610	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	5	1	33250463	668	-2.80	0.88	12	0.29	-717.00	2272.00	4245	20230710	-52.65	1796	20231020	11.92	3775	-46.75	20240202	1982	1.41	20240612	4245	-52.65	20230710	1796	11.92	20231020	3.43	N	214270	500	166 억	N	N	N	N
99	20240612	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	6	2	0.30	176256714	88329	81.90	1996	2015	1982	2595	1400	1999	1995.46	-10214	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	5	1	33250463	667	-2.80	0.88	12	0.27	-717.00	2272.00	4245	20230710	-52.77	1796	20231020	11.64	3775	-46.89	20240202	1982	1.16	20240612	4245	-52.77	20230710	1796	11.64	20231020	3.43	N	214270	500	166 억	N	N	N	N
100	20240612	140831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	-4	5	-0.20	141845336	71156	65.98	1996	2015	1982	2595	1400	1999	1993.44	-19324	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	1	1	33250463	663	-2.78	0.88	12	0.21	-717.00	2272.00	4245	20230710	-53.00	1796	20231020	11.08	3775	-47.15	20240202	1982	0.66	20240612	4245	-53.00	20230710	1796	11.08	20231020	3.43	N	214270	500	166 억	N	N	N	N
101	20240612	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1987	-12	5	-0.60	119509073	59925	55.56	1996	2015	1982	2595	1400	1999	1994.31	-19807	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	1	1	33250463	661	-2.77	0.87	12	0.18	-717.00	2272.00	4245	20230710	-53.19	1796	20231020	10.63	3775	-47.36	20240202	1982	0.25	20240612	4245	-53.19	20230710	1796	10.63	20231020	3.43	N	214270	500	166 억	N	N	N	N
102	20240612	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1990	-9	5	-0.45	83123153	41601	38.57	1996	2015	1989	2595	1400	1999	1998.10	-12029	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	1	1	33250463	662	-2.78	0.88	12	0.13	-717.00	2272.00	4245	20230710	-53.12	1796	20231020	10.80	3775	-47.28	20240202	1989	0.05	20240612	4245	-53.12	20230710	1796	10.80	20231020	3.43	N	214270	500	166 억	N	N	N	N
103	20240612	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	0	3	0.00	40442310	20198	18.73	1996	2015	1996	2595	1400	1999	2002.29	1609	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	1	1	33250463	665	-2.79	0.88	12	0.06	-717.00	2272.00	4245	20230710	-52.91	1796	20231020	11.30	3775	-47.05	20240202	1996	0.15	20240612	4245	-52.91	20230710	1796	11.30	20231020	3.43	N	214270	500	166 억	N	N	N	N
104	20240612	100833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	1	2	0.05	22662650	11312	10.49	1996	2015	1996	2595	1400	1999	2003.42	2402	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	5	1	33250463	665	-2.79	0.88	12	0.03	-717.00	2272.00	4245	20230710	-52.89	1796	20231020	11.36	3775	-47.02	20240202	1996	0.20	20240612	4245	-52.89	20230710	1796	11.36	20231020	3.43	N	214270	500	166 억	N	N	N	N
105	20240612	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1998	-1	5	-0.05	8778922	4392	4.07	1996	2000	1996	2595	1400	1999	1998.84	3642	2062	2030	2013	1981	1964	2022	1973	166	596	500	1430	1	1	33250463	664	-2.79	0.88	12	0.01	-717.00	2272.00	4245	20230710	-52.93	1796	20231020	11.25	3775	-47.07	20240202	1996	0.10	20240612	4245	-52.93	20230710	1796	11.25	20231020	3.43	N	214270	500	166 억	N	N	N	N
106	20240610	160825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-40	5	-1.94	247135520	122077	121.74	2030	2070	2005	2675	1445	2060	2024.42	-33439	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	672	-2.82	0.89	12	0.37	-717.00	2272.00	4245	20230710	-52.41	1796	20231020	12.47	3775	-46.49	20240202	2000	1.00	20240530	4245	-52.41	20230710	1796	12.47	20231020	3.44	N	214270	500	166 억	N	N	N	N
107	20240610	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-45	5	-2.18	233200835	115152	114.83	2030	2070	2010	2675	1445	2060	2025.16	-34157	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	670	-2.81	0.89	12	0.35	-717.00	2272.00	4245	20230710	-52.53	1796	20231020	12.19	3775	-46.62	20240202	2000	0.75	20240530	4245	-52.53	20230710	1796	12.19	20231020	3.44	N	214270	500	166 억	N	N	N	N
108	20240610	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-40	5	-1.94	206851380	102070	101.79	2030	2070	2010	2675	1445	2060	2026.56	-26773	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	672	-2.82	0.89	12	0.31	-717.00	2272.00	4245	20230710	-52.41	1796	20231020	12.47	3775	-46.49	20240202	2000	1.00	20240530	4245	-52.41	20230710	1796	12.47	20231020	3.44	N	214270	500	166 억	N	N	N	N
109	20240610	130824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-40	5	-1.94	191705495	94577	94.31	2030	2070	2010	2675	1445	2060	2026.98	-24955	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	672	-2.82	0.89	12	0.28	-717.00	2272.00	4245	20230710	-52.41	1796	20231020	12.47	3775	-46.49	20240202	2000	1.00	20240530	4245	-52.41	20230710	1796	12.47	20231020	3.44	N	214270	500	166 억	N	N	N	N
110	20240610	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-40	5	-1.94	178251980	87916	87.67	2030	2070	2010	2675	1445	2060	2027.53	-20364	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	672	-2.82	0.89	12	0.26	-717.00	2272.00	4245	20230710	-52.41	1796	20231020	12.47	3775	-46.49	20240202	2000	1.00	20240530	4245	-52.41	20230710	1796	12.47	20231020	3.44	N	214270	500	166 억	N	N	N	N
111	20240610	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-35	5	-1.70	156536145	77170	76.96	2030	2070	2010	2675	1445	2060	2028.46	-12792	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	673	-2.82	0.89	12	0.23	-717.00	2272.00	4245	20230710	-52.30	1796	20231020	12.75	3775	-46.36	20240202	2000	1.25	20240530	4245	-52.30	20230710	1796	12.75	20231020	3.44	N	214270	500	166 억	N	N	N	N
112	20240610	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-25	5	-1.21	84657430	41611	41.50	2030	2070	2020	2675	1445	2060	2034.50	-4743	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	677	-2.84	0.90	12	0.13	-717.00	2272.00	4245	20230710	-52.06	1796	20231020	13.31	3775	-46.09	20240202	2000	1.75	20240530	4245	-52.06	20230710	1796	13.31	20231020	3.44	N	214270	500	166 억	N	N	N	N
113	20240610	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-15	5	-0.73	13560400	6650	6.63	2030	2060	2025	2675	1445	2060	2039.16	-1632	2103	2081	2063	2041	2023	2080	2040	166	615	500	1480	5	1	33250463	680	-2.85	0.90	12	0.02	-717.00	2272.00	4245	20230710	-51.83	1796	20231020	13.86	3775	-45.83	20240202	2000	2.25	20240530	4245	-51.83	20230710	1796	13.86	20231020	3.44	N	214270	500	166 억	N	N	N	N
114	20240607	160854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	0	3	0.00	195014150	94645	109.64	2060	2085	2045	2675	1445	2060	2060.48	-54579	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	685	-2.87	0.91	12	0.28	-717.00	2272.00	4245	20230710	-51.47	1796	20231020	14.70	3775	-45.43	20240202	2000	3.00	20240530	4245	-51.47	20230710	1796	14.70	20231020	3.43	N	214270	500	166 억	N	N	N	N
115	20240607	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-5	5	-0.24	172196000	83543	96.78	2060	2085	2045	2675	1445	2060	2061.17	-49109	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	683	-2.87	0.90	12	0.25	-717.00	2272.00	4245	20230710	-51.59	1796	20231020	14.42	3775	-45.56	20240202	2000	2.75	20240530	4245	-51.59	20230710	1796	14.42	20231020	3.43	N	214270	500	166 억	N	N	N	N
116	20240607	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-10	5	-0.49	143922215	69772	80.83	2060	2085	2045	2675	1445	2060	2062.75	-38610	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	682	-2.86	0.90	12	0.21	-717.00	2272.00	4245	20230710	-51.71	1796	20231020	14.14	3775	-45.70	20240202	2000	2.50	20240530	4245	-51.71	20230710	1796	14.14	20231020	3.43	N	214270	500	166 억	N	N	N	N
117	20240607	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-5	5	-0.24	99387760	48084	55.70	2060	2085	2055	2675	1445	2060	2066.96	-21099	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	683	-2.87	0.90	12	0.14	-717.00	2272.00	4245	20230710	-51.59	1796	20231020	14.42	3775	-45.56	20240202	2000	2.75	20240530	4245	-51.59	20230710	1796	14.42	20231020	3.43	N	214270	500	166 억	N	N	N	N
118	20240607	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	10	2	0.49	66836840	32281	37.40	2060	2085	2060	2675	1445	2060	2070.47	-6457	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	688	-2.89	0.91	12	0.10	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.43	N	214270	500	166 억	N	N	N	N
119	20240607	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	15	2	0.73	42185365	20354	23.58	2060	2085	2060	2675	1445	2060	2072.58	154	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	690	-2.89	0.91	12	0.06	-717.00	2272.00	4245	20230710	-51.12	1796	20231020	15.53	3775	-45.03	20240202	2000	3.75	20240530	4245	-51.12	20230710	1796	15.53	20231020	3.43	N	214270	500	166 억	N	N	N	N
120	20240607	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	20	2	0.97	24468785	11808	13.68	2060	2085	2060	2675	1445	2060	2072.22	2308	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	692	-2.90	0.92	12	0.04	-717.00	2272.00	4245	20230710	-51.00	1796	20231020	15.81	3775	-44.90	20240202	2000	4.00	20240530	4245	-51.00	20230710	1796	15.81	20231020	3.43	N	214270	500	166 억	N	N	N	N
121	20240607	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	15	2	0.73	5386450	2609	3.02	2060	2085	2060	2675	1445	2060	2064.56	1370	2103	2081	2063	2041	2023	2072	2032	166	615	500	1480	5	1	33250463	690	-2.89	0.91	12	0.01	-717.00	2272.00	4245	20230710	-51.12	1796	20231020	15.53	3775	-45.03	20240202	2000	3.75	20240530	4245	-51.12	20230710	1796	15.53	20231020	3.43	N	214270	500	166 억	N	N	N	N
122	20240605	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-5	5	-0.24	175645340	85195	175.99	2065	2085	2045	2680	1450	2065	2061.69	5812	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	685	-2.87	0.91	12	0.26	-717.00	2272.00	4245	20230710	-51.47	1796	20231020	14.70	3775	-45.43	20240202	2000	3.00	20240530	4245	-51.47	20230710	1796	14.70	20231020	3.44	N	214270	500	166 억	N	N	N	N
123	20240605	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	5	2	0.24	160539605	77867	160.85	2065	2085	2045	2680	1450	2065	2061.72	5468	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	688	-2.89	0.91	12	0.23	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.44	N	214270	500	166 억	N	N	N	N
124	20240605	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	5	2	0.24	139825790	67887	140.23	2065	2080	2045	2680	1450	2065	2059.68	4696	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	688	-2.89	0.91	12	0.20	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.44	N	214270	500	166 억	N	N	N	N
125	20240605	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	5	2	0.24	124501900	60488	124.95	2065	2075	2045	2680	1450	2065	2058.29	2479	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	688	-2.89	0.91	12	0.18	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.44	N	214270	500	166 억	N	N	N	N
126	20240605	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	10	2	0.48	104950275	51039	105.43	2065	2075	2045	2680	1450	2065	2056.28	998	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	690	-2.89	0.91	12	0.15	-717.00	2272.00	4245	20230710	-51.12	1796	20231020	15.53	3775	-45.03	20240202	2000	3.75	20240530	4245	-51.12	20230710	1796	15.53	20231020	3.44	N	214270	500	166 억	N	N	N	N
127	20240605	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-5	5	-0.24	60758840	29615	61.18	2065	2070	2045	2680	1450	2065	2051.62	-7645	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	685	-2.87	0.91	12	0.09	-717.00	2272.00	4245	20230710	-51.47	1796	20231020	14.70	3775	-45.43	20240202	2000	3.00	20240530	4245	-51.47	20230710	1796	14.70	20231020	3.44	N	214270	500	166 억	N	N	N	N
128	20240605	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-15	5	-0.73	44736235	21823	45.08	2065	2070	2045	2680	1450	2065	2049.96	-6822	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	682	-2.86	0.90	12	0.07	-717.00	2272.00	4245	20230710	-51.71	1796	20231020	14.14	3775	-45.70	20240202	2000	2.50	20240530	4245	-51.71	20230710	1796	14.14	20231020	3.44	N	214270	500	166 억	N	N	N	N
129	20240605	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	119520	58	0.12	2065	2065	2055	2680	1450	2065	2060.69	9	2095	2080	2065	2050	2035	2087	2057	166	615	500	1480	5	1	33250463	687	-2.88	0.91	12	0.00	-717.00	2272.00	4245	20230710	-51.35	1796	20231020	14.98	3775	-45.30	20240202	2000	3.25	20240530	4245	-51.35	20230710	1796	14.98	20231020	3.44	N	214270	500	166 억	N	N	N	N
130	20240604	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-10	5	-0.48	99077420	48047	62.30	2050	2080	2050	2695	1455	2075	2062.09	4362	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	687	-2.88	0.91	12	0.14	-717.00	2272.00	4245	20230710	-51.35	1796	20231020	14.98	3775	-45.30	20240202	2000	3.25	20240530	4245	-51.35	20230710	1796	14.98	20231020	3.48	N	214270	500	166 억	N	N	N	N
131	20240604	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-20	5	-0.96	96269430	46685	60.54	2050	2080	2050	2695	1455	2075	2062.11	4760	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	683	-2.87	0.90	12	0.14	-717.00	2272.00	4245	20230710	-51.59	1796	20231020	14.42	3775	-45.56	20240202	2000	2.75	20240530	4245	-51.59	20230710	1796	14.42	20231020	3.48	N	214270	500	166 억	N	N	N	N
132	20240604	140843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	72662685	35234	45.69	2050	2080	2050	2695	1455	2075	2062.29	6603	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	688	-2.89	0.91	12	0.11	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.48	N	214270	500	166 억	N	N	N	N
133	20240604	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	61865435	30001	38.90	2050	2080	2050	2695	1455	2075	2062.11	6998	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	688	-2.89	0.91	12	0.09	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.48	N	214270	500	166 억	N	N	N	N
134	20240604	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	54805980	26591	34.48	2050	2080	2050	2695	1455	2075	2061.07	7009	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	688	-2.89	0.91	12	0.08	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.48	N	214270	500	166 억	N	N	N	N
135	20240604	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	47748115	23183	30.06	2050	2080	2050	2695	1455	2075	2059.62	6771	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	688	-2.89	0.91	12	0.07	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.48	N	214270	500	166 억	N	N	N	N
136	20240604	100838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	34212825	16622	21.55	2050	2080	2050	2695	1455	2075	2058.29	4095	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	688	-2.89	0.91	12	0.05	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.48	N	214270	500	166 억	N	N	N	N
137	20240604	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-15	5	-0.72	13946780	6780	8.79	2050	2080	2050	2695	1455	2075	2057.05	1341	2171	2122	2086	2037	2001	2147	2062	166	620	500	1490	5	1	33250463	685	-2.87	0.91	12	0.02	-717.00	2272.00	4245	20230710	-51.47	1796	20231020	14.70	3775	-45.43	20240202	2000	3.00	20240530	4245	-51.47	20230710	1796	14.70	20231020	3.48	N	214270	500	166 억	N	N	N	N
138	20240603	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	25	2	1.22	155862070	74671	25.61	2050	2135	2050	2665	1435	2050	2087.32	21475	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	690	-2.89	0.91	12	0.22	-717.00	2272.00	4245	20230710	-51.12	1796	20231020	15.53	3775	-45.03	20240202	2000	3.75	20240530	4245	-51.12	20230710	1796	15.53	20231020	3.50	N	214270	500	166 억	N	N	N	N
139	20240603	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	25	2	1.22	153534500	73549	25.22	2050	2135	2050	2665	1435	2050	2087.51	21247	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	690	-2.89	0.91	12	0.22	-717.00	2272.00	4245	20230710	-51.12	1796	20231020	15.53	3775	-45.03	20240202	2000	3.75	20240530	4245	-51.12	20230710	1796	15.53	20231020	3.50	N	214270	500	166 억	N	N	N	N
140	20240603	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	25	2	1.22	147508295	70646	24.23	2050	2135	2050	2665	1435	2050	2087.99	21246	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	690	-2.89	0.91	12	0.21	-717.00	2272.00	4245	20230710	-51.12	1796	20231020	15.53	3775	-45.03	20240202	2000	3.75	20240530	4245	-51.12	20230710	1796	15.53	20231020	3.50	N	214270	500	166 억	N	N	N	N
141	20240603	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	20	2	0.98	130610965	62488	21.43	2050	2135	2050	2665	1435	2050	2090.18	19007	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	688	-2.89	0.91	12	0.19	-717.00	2272.00	4245	20230710	-51.24	1796	20231020	15.26	3775	-45.17	20240202	2000	3.50	20240530	4245	-51.24	20230710	1796	15.26	20231020	3.50	N	214270	500	166 억	N	N	N	N
142	20240603	120828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	30	2	1.46	118967105	56868	19.50	2050	2135	2050	2665	1435	2050	2091.99	17603	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	692	-2.90	0.92	12	0.17	-717.00	2272.00	4245	20230710	-51.00	1796	20231020	15.81	3775	-44.90	20240202	2000	4.00	20240530	4245	-51.00	20230710	1796	15.81	20231020	3.50	N	214270	500	166 억	N	N	N	N
143	20240603	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	40	2	1.95	115414655	55162	18.92	2050	2135	2050	2665	1435	2050	2092.29	16527	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	695	-2.91	0.92	12	0.17	-717.00	2272.00	4245	20230710	-50.77	1796	20231020	16.37	3775	-44.64	20240202	2000	4.50	20240530	4245	-50.77	20230710	1796	16.37	20231020	3.50	N	214270	500	166 억	N	N	N	N
144	20240603	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	60	2	2.93	86810390	41430	14.21	2050	2135	2050	2665	1435	2050	2095.35	17630	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	702	-2.94	0.93	12	0.12	-717.00	2272.00	4245	20230710	-50.29	1796	20231020	17.48	3775	-44.11	20240202	2000	5.50	20240530	4245	-50.29	20230710	1796	17.48	20231020	3.50	N	214270	500	166 억	N	N	N	N
145	20240603	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	30	2	1.46	5041260	2438	0.84	2050	2080	2050	2665	1435	2050	2067.79	776	2240	2145	2080	1985	1920	2192	2032	166	615	500	1470	5	1	33250463	692	-2.90	0.92	12	0.01	-717.00	2272.00	4245	20230710	-51.00	1796	20231020	15.81	3775	-44.90	20240202	2000	4.00	20240530	4245	-51.00	20230710	1796	15.81	20231020	3.50	N	214270	500	166 억	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History