KissMeData/035290/price/prices-20240501.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	160436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	700	76	2	12.18	1027277922	1515021	699.76	624	712	624	811	437	624	678.01	0.93	130371	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	325	-10.94	2.66	12	3.26	-64.00	263.00	10080	20230525	-93.06	495	20240201	41.41	915	-23.50	20240321	495	41.41	20240201	9040	-92.26	20230531	495	41.41	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
3	20240531	150434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	691	67	2	10.74	945260119	1397235	645.35	624	712	624	811	437	624	676.52	0.93	111275	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	321	-10.80	2.63	12	3.01	-64.00	263.00	10080	20230525	-93.14	495	20240201	39.60	915	-24.48	20240321	495	39.60	20240201	9040	-92.36	20230531	495	39.60	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
4	20240531	140435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	689	65	2	10.42	814900543	1208745	558.29	624	712	624	811	437	624	674.17	0.93	94579	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	320	-10.77	2.62	12	2.60	-64.00	263.00	10080	20230525	-93.16	495	20240201	39.19	915	-24.70	20240321	495	39.19	20240201	9040	-92.38	20230531	495	39.19	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
5	20240531	130437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	660	36	2	5.77	657934633	978454	451.93	624	712	624	811	437	624	672.42	0.93	87901	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	307	-10.31	2.51	12	2.11	-64.00	263.00	10080	20230525	-93.45	495	20240201	33.33	915	-27.87	20240321	495	33.33	20240201	9040	-92.70	20230531	495	33.33	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
6	20240531	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	670	46	2	7.37	568671236	844090	389.87	624	712	624	811	437	624	673.71	0.93	64444	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	311	-10.47	2.55	12	1.82	-64.00	263.00	10080	20230525	-93.35	495	20240201	35.35	915	-26.78	20240321	495	35.35	20240201	9040	-92.59	20230531	495	35.35	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
7	20240531	110436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	679	55	2	8.81	538228736	798921	369.00	624	712	624	811	437	624	673.69	0.93	56952	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	315	-10.61	2.58	12	1.72	-64.00	263.00	10080	20230525	-93.26	495	20240201	37.17	915	-25.79	20240321	495	37.17	20240201	9040	-92.49	20230531	495	37.17	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
8	20240531	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	650	26	2	4.17	75283154	117551	54.29	624	660	624	811	437	624	640.43	0.93	4454	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	302	-10.16	2.47	12	0.25	-64.00	263.00	10080	20230525	-93.55	495	20240201	31.31	915	-28.96	20240321	495	31.31	20240201	9040	-92.81	20230531	495	31.31	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
9	20240531	090434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	629	5	2	0.80	4705643	7528	3.48	624	629	624	811	437	624	625.09	0.93	1981	650	636	624	610	598	631	605	232	187	500	370	1	1	46450564	292	-9.83	2.39	12	0.02	-64.00	263.00	10080	20230525	-93.76	495	20240201	27.07	915	-31.26	20240321	495	27.07	20240201	9040	-93.04	20230531	495	27.07	20240201	0.23	N	035290	500	232 억	432161	N	N	N	N
10	20240530	160433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	624	-14	5	-2.19	132780560	214492	64.16	637	638	612	829	447	638	619.05	0.94	-10068	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	290	-9.75	2.37	12	0.46	-64.00	263.00	10140	20230523	-93.85	495	20240201	26.06	915	-31.80	20240321	495	26.06	20240201	9600	-93.50	20230530	495	26.06	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
11	20240530	150434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	-21	5	-3.29	117431384	189756	56.76	637	638	612	829	447	638	618.85	0.94	1583	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	287	-9.64	2.35	12	0.41	-64.00	263.00	10140	20230523	-93.92	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	9600	-93.57	20230530	495	24.65	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
12	20240530	140434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	620	-18	5	-2.82	73897195	119010	35.60	637	638	615	829	447	638	620.93	0.94	-2339	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	288	-9.69	2.36	12	0.26	-64.00	263.00	10140	20230523	-93.89	495	20240201	25.25	915	-32.24	20240321	495	25.25	20240201	9600	-93.54	20230530	495	25.25	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
13	20240530	130435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	620	-18	5	-2.82	57107475	92099	27.55	637	638	615	829	447	638	620.07	0.94	-70	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	288	-9.69	2.36	12	0.20	-64.00	263.00	10140	20230523	-93.89	495	20240201	25.25	915	-32.24	20240321	495	25.25	20240201	9600	-93.54	20230530	495	25.25	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
14	20240530	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	-13	5	-2.04	48542537	78244	23.41	637	638	615	829	447	638	620.40	0.94	76	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	290	-9.77	2.38	12	0.17	-64.00	263.00	10140	20230523	-93.84	495	20240201	26.26	915	-31.69	20240321	495	26.26	20240201	9600	-93.49	20230530	495	26.26	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
15	20240530	110434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	628	-10	5	-1.57	27066031	43443	13.00	637	638	616	829	447	638	623.02	0.94	-591	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	292	-9.81	2.39	12	0.09	-64.00	263.00	10140	20230523	-93.81	495	20240201	26.87	915	-31.37	20240321	495	26.87	20240201	9600	-93.46	20230530	495	26.87	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
16	20240530	100435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	624	-14	5	-2.19	10252609	16364	4.90	637	638	621	829	447	638	626.53	0.94	1744	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	290	-9.75	2.37	12	0.04	-64.00	263.00	10140	20230523	-93.85	495	20240201	26.06	915	-31.80	20240321	495	26.06	20240201	9600	-93.50	20230530	495	26.06	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
17	20240530	090435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	636	-2	5	-0.31	380287	597	0.18	637	638	636	829	447	638	637.00	0.94	28	697	667	647	617	597	657	607	232	191	500	380	1	1	46450564	295	-9.94	2.42	12	0.00	-64.00	263.00	10140	20230523	-93.73	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	9600	-93.38	20230530	495	28.48	20240201	0.23	N	035290	500	232 억	436417	N	N	N	N
18	20240529	160431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	638	-31	5	-4.63	211913515	331285	106.66	677	677	627	869	469	669	639.67	1.02	-46504	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	296	-9.97	2.43	12	0.71	-64.00	263.00	10140	20230523	-93.71	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	9600	-93.35	20230530	495	28.89	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
19	20240529	150431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	636	-33	5	-4.93	206853563	323344	104.10	677	677	627	869	469	669	639.73	1.02	-44154	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	295	-9.94	2.42	12	0.70	-64.00	263.00	10140	20230523	-93.73	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	9600	-93.38	20230530	495	28.48	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
20	20240529	140432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	632	-37	5	-5.53	183061862	285809	92.02	677	677	627	869	469	669	640.50	1.02	-42916	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	294	-9.88	2.40	12	0.62	-64.00	263.00	10140	20230523	-93.77	495	20240201	27.68	915	-30.93	20240321	495	27.68	20240201	9600	-93.42	20230530	495	27.68	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
21	20240529	130431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	635	-34	5	-5.08	167038780	260554	83.89	677	677	627	869	469	669	641.09	1.02	-38964	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	295	-9.92	2.41	12	0.56	-64.00	263.00	10140	20230523	-93.74	495	20240201	28.28	915	-30.60	20240321	495	28.28	20240201	9600	-93.39	20230530	495	28.28	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
22	20240529	120434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	638	-31	5	-4.63	152626785	237945	76.61	677	677	627	869	469	669	641.44	1.02	-31027	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	296	-9.97	2.43	12	0.51	-64.00	263.00	10140	20230523	-93.71	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	9600	-93.35	20230530	495	28.89	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
23	20240529	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	636	-33	5	-4.93	119593926	186146	59.93	677	677	627	869	469	669	642.47	1.02	-6796	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	295	-9.94	2.42	12	0.40	-64.00	263.00	10140	20230523	-93.73	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	9600	-93.38	20230530	495	28.48	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
24	20240529	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	643	-26	5	-3.89	75833258	116878	37.63	677	677	630	869	469	669	648.82	1.02	-512	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	299	-10.05	2.44	12	0.25	-64.00	263.00	10140	20230523	-93.66	495	20240201	29.90	915	-29.73	20240321	495	29.90	20240201	9600	-93.30	20230530	495	29.90	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
25	20240529	090427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	665	-4	5	-0.60	10182461	15157	4.88	677	677	665	869	469	669	671.80	1.02	-6635	689	679	670	660	651	684	665	232	200	500	400	1	1	46450564	309	-10.39	2.53	12	0.03	-64.00	263.00	10140	20230523	-93.44	495	20240201	34.34	915	-27.32	20240321	495	34.34	20240201	9600	-93.07	20230530	495	34.34	20240201	0.26	N	035290	500	232 억	472965	N	N	N	N
26	20240528	160428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	669	-6	5	-0.89	207550328	310029	13.99	668	680	661	877	473	675	669.45	1.05	-18892	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	311	-10.45	2.54	12	0.67	-64.00	263.00	10140	20230523	-93.40	495	20240201	35.15	915	-26.89	20240321	495	35.15	20240201	9600	-93.03	20230530	495	35.15	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
27	20240528	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	669	-6	5	-0.89	193256988	288604	13.03	668	680	661	877	473	675	669.63	1.05	-17719	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	311	-10.45	2.54	12	0.62	-64.00	263.00	10140	20230523	-93.40	495	20240201	35.15	915	-26.89	20240321	495	35.15	20240201	9600	-93.03	20230530	495	35.15	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
28	20240528	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	670	-5	5	-0.74	181630735	271177	12.24	668	680	661	877	473	675	669.79	1.05	-16941	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	311	-10.47	2.55	12	0.58	-64.00	263.00	10140	20230523	-93.39	495	20240201	35.35	915	-26.78	20240321	495	35.35	20240201	9600	-93.02	20230530	495	35.35	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
29	20240528	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	669	-6	5	-0.89	175098240	261402	11.80	668	680	661	877	473	675	669.84	1.05	-12435	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	311	-10.45	2.54	12	0.56	-64.00	263.00	10140	20230523	-93.40	495	20240201	35.15	915	-26.89	20240321	495	35.15	20240201	9600	-93.03	20230530	495	35.15	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
30	20240528	120429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	668	-7	5	-1.04	166987958	249283	11.25	668	680	661	877	473	675	669.87	1.05	-11749	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	310	-10.44	2.54	12	0.54	-64.00	263.00	10140	20230523	-93.41	495	20240201	34.95	915	-26.99	20240321	495	34.95	20240201	9600	-93.04	20230530	495	34.95	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
31	20240528	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	667	-8	5	-1.19	155585810	232239	10.48	668	680	661	877	473	675	669.94	1.05	-12395	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	310	-10.42	2.54	12	0.50	-64.00	263.00	10140	20230523	-93.42	495	20240201	34.75	915	-27.10	20240321	495	34.75	20240201	9600	-93.05	20230530	495	34.75	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
32	20240528	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	675	0	3	0.00	89234144	132966	6.00	668	680	661	877	473	675	671.10	1.05	2955	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	314	-10.55	2.57	12	0.29	-64.00	263.00	10140	20230523	-93.34	495	20240201	36.36	915	-26.23	20240321	495	36.36	20240201	9600	-92.97	20230530	495	36.36	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
33	20240528	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	672	-3	5	-0.44	33704647	50615	2.28	668	672	661	877	473	675	665.90	1.05	-753	754	714	660	620	566	734	640	232	202	500	400	1	1	46450564	312	-10.50	2.56	12	0.11	-64.00	263.00	10140	20230523	-93.37	495	20240201	35.76	915	-26.56	20240321	495	35.76	20240201	9600	-93.00	20230530	495	35.76	20240201	0.26	N	035290	500	232 억	489540	N	N	N	N
34	20240527	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	675	69	2	11.39	1471454108	2209535	1772.75	606	700	606	787	425	606	665.96	0.57	261069	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	314	-10.55	2.57	12	4.76	-64.00	263.00	10140	20230523	-93.34	495	20240201	36.36	915	-26.23	20240321	495	36.36	20240201	9600	-92.97	20230530	495	36.36	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
35	20240527	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	662	56	2	9.24	1353844351	2034272	1632.13	606	700	606	787	425	606	665.52	0.57	244266	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	308	-10.34	2.52	12	4.38	-64.00	263.00	10140	20230523	-93.47	495	20240201	33.74	915	-27.65	20240321	495	33.74	20240201	9600	-93.10	20230530	495	33.74	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
36	20240527	140429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	677	71	2	11.72	1214924895	1826313	1465.28	606	700	606	787	425	606	665.23	0.57	157794	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	314	-10.58	2.57	12	3.93	-64.00	263.00	10140	20230523	-93.32	495	20240201	36.77	915	-26.01	20240321	495	36.77	20240201	9600	-92.95	20230530	495	36.77	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
37	20240527	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	690	84	2	13.86	1123687117	1691419	1357.05	606	700	606	787	425	606	664.35	0.57	141893	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	321	-10.78	2.62	12	3.64	-64.00	263.00	10140	20230523	-93.20	495	20240201	39.39	915	-24.59	20240321	495	39.39	20240201	9600	-92.81	20230530	495	39.39	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
38	20240527	120429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	651	45	2	7.43	542271346	840703	674.51	606	675	606	787	425	606	645.02	0.57	68038	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	302	-10.17	2.48	12	1.81	-64.00	263.00	10140	20230523	-93.58	495	20240201	31.52	915	-28.85	20240321	495	31.52	20240201	9600	-93.22	20230530	495	31.52	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
39	20240527	110428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	640	34	2	5.61	248533687	391802	314.35	606	647	606	787	425	606	634.33	0.57	-22014	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	297	-10.00	2.43	12	0.84	-64.00	263.00	10140	20230523	-93.69	495	20240201	29.29	915	-30.05	20240321	495	29.29	20240201	9600	-93.33	20230530	495	29.29	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
40	20240527	100426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	633	27	2	4.46	64079162	103589	83.11	606	634	606	787	425	606	618.59	0.57	22279	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	294	-9.89	2.41	12	0.22	-64.00	263.00	10140	20230523	-93.76	495	20240201	27.88	915	-30.82	20240321	495	27.88	20240201	9600	-93.41	20230530	495	27.88	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
41	20240527	090428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	6	2	0.99	6835411	11236	9.01	606	612	606	787	425	606	608.35	0.57	6446	620	612	606	598	592	617	603	232	181	500	360	1	1	46450564	284	-9.56	2.33	12	0.02	-64.00	263.00	10140	20230523	-93.96	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	9600	-93.62	20230530	495	23.64	20240201	0.26	N	035290	500	232 억	264875	N	N	N	N
42	20240524	160409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	1	2	0.17	75369808	124557	76.42	605	614	600	786	424	605	605.10	0.57	4346	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	281	-9.47	2.30	12	0.27	-64.00	263.00	10140	20230523	-94.02	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10080	-93.99	20230525	495	22.42	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
43	20240524	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	0	3	0.00	67363421	111314	68.29	605	614	600	786	424	605	605.17	0.57	3562	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	281	-9.45	2.30	12	0.24	-64.00	263.00	10140	20230523	-94.03	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10080	-94.00	20230525	495	22.22	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
44	20240524	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	3	2	0.50	66066753	109171	66.98	605	614	600	786	424	605	605.17	0.57	3525	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	282	-9.50	2.31	12	0.24	-64.00	263.00	10140	20230523	-94.00	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10080	-93.97	20230525	495	22.83	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
45	20240524	130409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	1	2	0.17	53792236	88960	54.58	605	614	600	786	424	605	604.68	0.57	3397	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	281	-9.47	2.30	12	0.19	-64.00	263.00	10140	20230523	-94.02	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10080	-93.99	20230525	495	22.42	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
46	20240524	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	4	2	0.66	51178730	84658	51.94	605	614	600	786	424	605	604.54	0.57	3479	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	283	-9.52	2.32	12	0.18	-64.00	263.00	10140	20230523	-93.99	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10080	-93.96	20230525	495	23.03	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
47	20240524	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	607	2	2	0.33	42164106	69822	42.84	605	614	600	786	424	605	603.88	0.57	3339	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	282	-9.48	2.31	12	0.15	-64.00	263.00	10140	20230523	-94.01	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	10080	-93.98	20230525	495	22.63	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
48	20240524	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	5	2	0.83	34346274	56956	34.94	605	610	600	786	424	605	603.03	0.57	630	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	283	-9.53	2.32	12	0.12	-64.00	263.00	10140	20230523	-93.98	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10080	-93.95	20230525	495	23.23	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
49	20240524	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	603	-2	5	-0.33	3133965	5192	3.19	605	610	603	786	424	605	603.61	0.57	1265	630	617	610	597	590	614	594	232	181	500	360	1	1	46450564	280	-9.42	2.29	12	0.01	-64.00	263.00	10140	20230523	-94.05	495	20240201	21.82	915	-34.10	20240321	495	21.82	20240201	10080	-94.02	20230525	495	21.82	20240201	0.26	N	035290	500	232 억	263028	N	N	N	N
50	20240523	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	-4	5	-0.66	98834610	162305	72.21	609	623	603	791	427	609	608.94	0.55	2180	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	281	-9.45	2.30	12	0.35	-64.00	263.00	10140	20230523	-94.03	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10140	-94.03	20230523	495	22.22	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
51	20240523	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	-4	5	-0.66	95071836	156083	69.44	609	623	603	791	427	609	609.11	0.55	1008	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	281	-9.45	2.30	12	0.34	-64.00	263.00	10140	20230523	-94.03	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10140	-94.03	20230523	495	22.22	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
52	20240523	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	607	-2	5	-0.33	65591692	107420	47.79	609	623	603	791	427	609	610.61	0.55	-451	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	282	-9.48	2.31	12	0.23	-64.00	263.00	10140	20230523	-94.01	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	10140	-94.01	20230523	495	22.63	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
53	20240523	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-1	5	-0.16	60909931	99699	44.35	609	623	603	791	427	609	610.94	0.55	-373	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	282	-9.50	2.31	12	0.21	-64.00	263.00	10140	20230523	-94.00	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10140	-94.00	20230523	495	22.83	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
54	20240523	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	0	3	0.00	55970930	91564	40.73	609	623	603	791	427	609	611.28	0.55	-2214	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	283	-9.52	2.32	12	0.20	-64.00	263.00	10140	20230523	-93.99	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10140	-93.99	20230523	495	23.03	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
55	20240523	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	614	5	2	0.82	45020337	73684	32.78	609	623	603	791	427	609	610.99	0.55	1134	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	285	-9.59	2.33	12	0.16	-64.00	263.00	10140	20230523	-93.94	495	20240201	24.04	915	-32.90	20240321	495	24.04	20240201	10140	-93.94	20230523	495	24.04	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
56	20240523	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	1	2	0.16	22462008	37020	16.47	609	614	603	791	427	609	606.75	0.55	4076	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	283	-9.53	2.32	12	0.08	-64.00	263.00	10140	20230523	-93.98	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10140	-93.98	20230523	495	23.23	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
57	20240523	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	1	2	0.16	3018573	4970	2.21	609	610	603	791	427	609	607.36	0.55	347	635	621	612	598	589	617	594	232	182	500	360	1	1	46450564	283	-9.53	2.32	12	0.01	-64.00	263.00	10140	20230523	-93.98	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10140	-93.98	20230523	495	23.23	20240201	0.26	N	035290	500	232 억	255649	N	N	N	N
58	20240522	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	-10	5	-1.62	134687522	221281	86.13	626	626	603	804	434	619	608.67	0.56	-6093	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	283	-9.52	2.32	12	0.48	-64.00	263.00	10140	20230523	-93.99	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10140	-93.99	20230523	495	23.03	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
59	20240522	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	-13	5	-2.10	131936642	216755	84.37	626	626	603	804	434	619	608.69	0.56	-5562	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	281	-9.47	2.30	12	0.47	-64.00	263.00	10140	20230523	-94.02	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10140	-94.02	20230523	495	22.42	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
60	20240522	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	-9	5	-1.45	119862952	196889	76.64	626	626	603	804	434	619	608.78	0.56	-11661	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	283	-9.53	2.32	12	0.42	-64.00	263.00	10140	20230523	-93.98	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10140	-93.98	20230523	495	23.23	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
61	20240522	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-11	5	-1.78	108726982	178602	69.52	626	626	603	804	434	619	608.77	0.56	-11822	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	282	-9.50	2.31	12	0.38	-64.00	263.00	10140	20230523	-94.00	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10140	-94.00	20230523	495	22.83	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
62	20240522	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	-13	5	-2.10	93890542	154242	60.04	626	626	603	804	434	619	608.72	0.56	-6585	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	281	-9.47	2.30	12	0.33	-64.00	263.00	10140	20230523	-94.02	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10140	-94.02	20230523	495	22.42	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
63	20240522	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	607	-12	5	-1.94	67865807	111157	43.27	626	626	604	804	434	619	610.54	0.56	-3196	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	282	-9.48	2.31	12	0.24	-64.00	263.00	10140	20230523	-94.01	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	10140	-94.01	20230523	495	22.63	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
64	20240522	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	-9	5	-1.45	38855807	63275	24.63	626	626	608	804	434	619	614.08	0.56	-8223	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	283	-9.53	2.32	12	0.14	-64.00	263.00	10140	20230523	-93.98	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10140	-93.98	20230523	495	23.23	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
65	20240522	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	616	-3	5	-0.48	10398007	16787	6.53	626	626	616	804	434	619	619.41	0.56	-7672	635	627	620	612	605	626	611	232	185	500	370	1	1	46450564	286	-9.62	2.34	12	0.04	-64.00	263.00	10140	20230523	-93.93	495	20240201	24.44	915	-32.68	20240321	495	24.44	20240201	10140	-93.93	20230523	495	24.44	20240201	0.26	N	035290	500	232 억	261628	N	N	N	N
66	20240521	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	0	3	0.00	158751488	256890	191.72	619	628	613	804	434	619	617.97	0.50	30941	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	288	-9.67	2.35	12	0.55	-64.00	263.00	10140	20230512	-93.90	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10140	-93.90	20230523	495	25.05	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
67	20240521	150404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	-1	5	-0.16	157420806	254736	190.11	619	628	613	804	434	619	617.98	0.50	31630	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	287	-9.66	2.35	12	0.55	-64.00	263.00	10140	20230512	-93.91	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	10140	-93.91	20230523	495	24.85	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
68	20240521	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	616	-3	5	-0.48	134196803	216968	161.92	619	628	613	804	434	619	618.51	0.50	23633	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	286	-9.62	2.34	12	0.47	-64.00	263.00	10140	20230512	-93.93	495	20240201	24.44	915	-32.68	20240321	495	24.44	20240201	10140	-93.93	20230523	495	24.44	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
69	20240521	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	0	3	0.00	97605530	157477	117.53	619	628	613	804	434	619	619.81	0.50	20204	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	288	-9.67	2.35	12	0.34	-64.00	263.00	10140	20230512	-93.90	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10140	-93.90	20230523	495	25.05	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
70	20240521	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	-2	5	-0.32	78409710	126344	94.29	619	628	615	804	434	619	620.60	0.50	18614	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	287	-9.64	2.35	12	0.27	-64.00	263.00	10140	20230512	-93.92	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	10140	-93.92	20230523	495	24.65	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
71	20240521	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	3	2	0.48	50041001	80626	60.17	619	628	616	804	434	619	620.66	0.50	11766	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	289	-9.72	2.37	12	0.17	-64.00	263.00	10140	20230512	-93.87	495	20240201	25.66	915	-32.02	20240321	495	25.66	20240201	10140	-93.87	20230523	495	25.66	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
72	20240521	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	627	8	2	1.29	26944909	43421	32.41	619	628	616	804	434	619	620.55	0.50	7336	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	291	-9.80	2.38	12	0.09	-64.00	263.00	10140	20230512	-93.82	495	20240201	26.67	915	-31.48	20240321	495	26.67	20240201	10140	-93.82	20230523	495	26.67	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
73	20240521	090402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	0	3	0.00	649334	1049	0.78	619	622	619	804	434	619	619.00	0.50	0	635	626	612	603	589	631	608	232	185	500	370	1	1	46450564	288	-9.67	2.35	12	0.00	-64.00	263.00	10140	20230512	-93.90	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10140	-93.90	20230523	495	25.05	20240201	0.26	N	035290	500	232 억	230741	N	N	N	N
74	20240517	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	6	2	0.99	104661188	171422	73.32	614	620	604	787	425	606	610.55	0.44	6097	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	284	-9.56	2.33	12	0.37	-64.00	263.00	10140	20230512	-93.96	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	10140	-93.96	20230523	495	23.64	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
75	20240517	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	2	2	0.33	100806036	165094	70.61	614	620	604	787	425	606	610.60	0.44	6015	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	282	-9.50	2.31	12	0.36	-64.00	263.00	10140	20230512	-94.00	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10140	-94.00	20230523	495	22.83	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
76	20240517	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-2	5	-0.33	90094727	147446	63.06	614	620	604	787	425	606	611.04	0.44	9028	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	281	-9.44	2.30	12	0.32	-64.00	263.00	10140	20230512	-94.04	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	10140	-94.04	20230523	495	22.02	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
77	20240517	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	0	3	0.00	78888950	128922	55.14	614	620	606	787	425	606	611.91	0.44	8791	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	281	-9.47	2.30	12	0.28	-64.00	263.00	10140	20230512	-94.02	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10140	-94.02	20230523	495	22.42	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
78	20240517	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	6	2	0.99	48731444	79487	34.00	614	620	609	787	425	606	613.07	0.44	8426	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	284	-9.56	2.33	12	0.17	-64.00	263.00	10140	20230512	-93.96	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	10140	-93.96	20230523	495	23.64	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
79	20240517	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	614	8	2	1.32	40183365	65561	28.04	614	620	609	787	425	606	612.92	0.44	8140	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	285	-9.59	2.33	12	0.14	-64.00	263.00	10140	20230512	-93.94	495	20240201	24.04	915	-32.90	20240321	495	24.04	20240201	10140	-93.94	20230523	495	24.04	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
80	20240517	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	615	9	2	1.49	28918909	47242	20.21	614	620	609	787	425	606	612.14	0.44	6141	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	286	-9.61	2.34	12	0.10	-64.00	263.00	10140	20230512	-93.93	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	10140	-93.93	20230523	495	24.24	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
81	20240517	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	4	2	0.66	1823784	2989	1.28	614	614	609	787	425	606	610.17	0.44	2425	631	618	606	593	581	612	587	232	181	500	360	1	1	46450564	283	-9.53	2.32	12	0.01	-64.00	263.00	10140	20230512	-93.98	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10140	-93.98	20230523	495	23.23	20240201	0.31	N	035290	500	232 억	204665	N	N	N	N
82	20240516	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	0	3	0.00	139908710	232499	169.25	613	619	594	787	425	606	601.76	0.40	21528	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	281	-9.47	2.30	12	0.50	-64.00	263.00	10300	20230509	-94.12	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10140	-94.02	20230523	495	22.42	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
83	20240516	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	3	2	0.50	134118086	222950	162.30	613	619	594	787	425	606	601.56	0.40	20771	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	283	-9.52	2.32	12	0.48	-64.00	263.00	10300	20230509	-94.09	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10140	-93.99	20230523	495	23.03	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
84	20240516	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	3	2	0.50	127913796	212752	154.87	613	619	594	787	425	606	601.23	0.40	20129	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	283	-9.52	2.32	12	0.46	-64.00	263.00	10300	20230509	-94.09	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10140	-93.99	20230523	495	23.03	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
85	20240516	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	601	-5	5	-0.83	103355804	172158	125.32	613	619	594	787	425	606	600.35	0.40	6736	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	279	-9.39	2.29	12	0.37	-64.00	263.00	10300	20230509	-94.17	495	20240201	21.41	915	-34.32	20240321	495	21.41	20240201	10140	-94.07	20230523	495	21.41	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
86	20240516	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	601	-5	5	-0.83	87110814	145111	105.63	613	619	594	787	425	606	600.30	0.40	627	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	279	-9.39	2.29	12	0.31	-64.00	263.00	10300	20230509	-94.17	495	20240201	21.41	915	-34.32	20240321	495	21.41	20240201	10140	-94.07	20230523	495	21.41	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
87	20240516	110356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	595	-11	5	-1.82	75074118	125017	91.01	613	619	594	787	425	606	600.51	0.40	3883	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	276	-9.30	2.26	12	0.27	-64.00	263.00	10300	20230509	-94.22	495	20240201	20.20	915	-34.97	20240321	495	20.20	20240201	10140	-94.13	20230523	495	20.20	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
88	20240516	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	-4	5	-0.66	47840556	79313	57.74	613	619	597	787	425	606	603.19	0.40	3891	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	280	-9.41	2.29	12	0.17	-64.00	263.00	10300	20230509	-94.16	495	20240201	21.62	915	-34.21	20240321	495	21.62	20240201	10140	-94.06	20230523	495	21.62	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
89	20240516	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	6	2	0.99	2673640	4388	3.19	613	619	607	787	425	606	609.31	0.40	-600	626	616	608	598	590	612	594	232	181	500	360	1	1	46450564	284	-9.56	2.33	12	0.01	-64.00	263.00	10300	20230509	-94.06	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	10140	-93.96	20230523	495	23.64	20240201	0.31	N	035290	500	232 억	185182	N	N	N	N
90	20240514	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	-2	5	-0.33	82899176	137190	138.06	608	618	600	790	426	608	604.26	0.36	17837	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	281	-9.47	2.30	12	0.30	-64.00	263.00	10300	20230509	-94.12	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10140	-94.02	20230523	495	22.42	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
91	20240514	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	607	-1	5	-0.16	72700460	120447	121.21	608	618	600	790	426	608	603.58	0.36	19085	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	282	-9.48	2.31	12	0.26	-64.00	263.00	10300	20230509	-94.11	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	10140	-94.01	20230523	495	22.63	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
92	20240514	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	-3	5	-0.49	61908250	102619	103.27	608	618	600	790	426	608	603.28	0.36	12169	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	281	-9.45	2.30	12	0.22	-64.00	263.00	10300	20230509	-94.13	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10140	-94.03	20230523	495	22.22	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
93	20240514	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	-3	5	-0.49	47406253	78498	79.00	608	618	600	790	426	608	603.91	0.36	11337	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	281	-9.45	2.30	12	0.17	-64.00	263.00	10300	20230509	-94.13	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	10140	-94.03	20230523	495	22.22	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
94	20240514	120401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-4	5	-0.66	40925702	67759	68.19	608	618	600	790	426	608	603.98	0.36	11201	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	281	-9.44	2.30	12	0.15	-64.00	263.00	10300	20230509	-94.14	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	10140	-94.04	20230523	495	22.02	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
95	20240514	110400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-4	5	-0.66	38209682	63259	63.66	608	618	600	790	426	608	604.01	0.36	10567	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	281	-9.44	2.30	12	0.14	-64.00	263.00	10300	20230509	-94.14	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	10140	-94.04	20230523	495	22.02	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
96	20240514	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	5	2	0.82	12652132	20805	20.94	608	618	605	790	426	608	608.13	0.36	3094	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	285	-9.58	2.33	12	0.04	-64.00	263.00	10300	20230509	-94.05	495	20240201	23.84	915	-33.01	20240321	495	23.84	20240201	10140	-93.95	20230523	495	23.84	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
97	20240514	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	10	2	1.64	3757873	6182	6.22	608	618	606	790	426	608	607.87	0.36	1677	633	620	614	601	595	617	598	232	182	500	360	1	1	46450564	287	-9.66	2.35	12	0.01	-64.00	263.00	10300	20230509	-94.00	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	10140	-93.91	20230523	495	24.85	20240201	0.31	N	035290	500	232 억	167405	N	N	N	N
98	20240513	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-1	5	-0.16	60935454	99309	75.86	615	627	608	791	427	609	613.61	0.35	6547	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	282	-9.50	2.31	12	0.21	-64.00	263.00	10300	20230509	-94.10	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10140	-94.00	20230523	495	22.83	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
99	20240513	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	1	2	0.16	49070228	79899	61.04	615	627	610	791	427	609	614.15	0.35	16508	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	283	-9.53	2.32	12	0.17	-64.00	263.00	10300	20230509	-94.08	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	10140	-93.98	20230523	495	23.23	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
100	20240513	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	8	2	1.31	41922380	68196	52.10	615	627	610	791	427	609	614.73	0.35	14371	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	287	-9.64	2.35	12	0.15	-64.00	263.00	10300	20230509	-94.01	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	10140	-93.92	20230523	495	24.65	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
101	20240513	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	9	2	1.48	38734752	63007	48.13	615	627	610	791	427	609	614.77	0.35	14937	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	287	-9.66	2.35	12	0.14	-64.00	263.00	10300	20230509	-94.00	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	10140	-93.91	20230523	495	24.85	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
102	20240513	120401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	10	2	1.64	34473555	56079	42.84	615	627	610	791	427	609	614.73	0.35	13632	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	288	-9.67	2.35	12	0.12	-64.00	263.00	10300	20230509	-93.99	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10140	-93.90	20230523	495	25.05	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
103	20240513	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	611	2	2	0.33	20215507	32810	25.06	615	627	610	791	427	609	616.14	0.35	-2727	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	284	-9.55	2.32	12	0.07	-64.00	263.00	10300	20230509	-94.07	495	20240201	23.43	915	-33.22	20240321	495	23.43	20240201	10140	-93.97	20230523	495	23.43	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
104	20240513	100401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	10	2	1.64	14221096	23023	17.59	615	627	612	791	427	609	617.69	0.35	-1678	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	288	-9.67	2.35	12	0.05	-64.00	263.00	10300	20230509	-93.99	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10140	-93.90	20230523	495	25.05	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
105	20240513	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	621	12	2	1.97	1806318	2939	2.25	615	627	612	791	427	609	614.60	0.35	-1694	633	621	614	602	595	617	598	232	182	500	360	1	1	46450564	288	-9.70	2.36	12	0.01	-64.00	263.00	10300	20230509	-93.97	495	20240201	25.45	915	-32.13	20240321	495	25.45	20240201	10140	-93.88	20230523	495	25.45	20240201	0.31	N	035290	500	232 억	162408	N	N	N	N
106	20240510	160351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	-16	5	-2.56	79833814	130384	137.14	626	626	607	812	438	625	612.30	0.40	-22983	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	283	-9.52	2.32	12	0.28	-64.00	263.00	10300	20230509	-94.09	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	10140	-93.99	20230512	495	23.03	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
107	20240510	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	615	-10	5	-1.60	78948387	128931	135.62	626	626	607	812	438	625	612.33	0.40	-21620	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	286	-9.61	2.34	12	0.28	-64.00	263.00	10300	20230509	-94.03	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	10140	-93.93	20230512	495	24.24	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
108	20240510	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	-6	5	-0.96	69191959	112979	118.84	626	626	607	812	438	625	612.43	0.40	-19986	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	288	-9.67	2.35	12	0.24	-64.00	263.00	10300	20230509	-93.99	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	10140	-93.90	20230512	495	25.05	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
109	20240510	130351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	-7	5	-1.12	66187459	108106	113.71	626	626	607	812	438	625	612.25	0.40	-19793	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	287	-9.66	2.35	12	0.23	-64.00	263.00	10300	20230509	-94.00	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	10140	-93.91	20230512	495	24.85	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
110	20240510	120349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	611	-14	5	-2.24	65754027	107401	112.97	626	626	607	812	438	625	612.23	0.40	-19586	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	284	-9.55	2.32	12	0.23	-64.00	263.00	10300	20230509	-94.07	495	20240201	23.43	915	-33.22	20240321	495	23.43	20240201	10140	-93.97	20230512	495	23.43	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
111	20240510	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-17	5	-2.72	55629675	90869	95.58	626	626	608	812	438	625	612.20	0.40	-10507	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	282	-9.50	2.31	12	0.20	-64.00	263.00	10300	20230509	-94.10	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	10140	-94.00	20230512	495	22.83	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
112	20240510	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	-13	5	-2.08	30878152	50219	52.82	626	626	609	812	438	625	614.87	0.40	-9776	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	284	-9.56	2.33	12	0.11	-64.00	263.00	10300	20230509	-94.06	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	10140	-93.96	20230512	495	23.64	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
113	20240510	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	626	1	2	0.16	1028613	1645	1.73	626	626	625	812	438	625	625.30	0.40	-1196	639	631	626	618	613	629	616	232	187	500	370	1	1	46450564	291	-9.78	2.38	12	0.00	-64.00	263.00	10300	20230509	-93.92	495	20240201	26.46	915	-31.58	20240321	495	26.46	20240201	10140	-93.83	20230512	495	26.46	20240201	0.31	N	035290	500	232 억	185131	N	N	N	N
114	20240509	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	2	2	0.32	59490309	95044	37.68	629	634	621	809	437	623	625.92	0.44	-19571	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	290	-9.77	2.38	12	0.20	-64.00	263.00	10300	20230509	-93.93	495	20240201	26.26	915	-31.69	20240321	495	26.26	20240201	10300	-93.93	20230509	495	26.26	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
115	20240509	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	624	1	2	0.16	55028753	87877	34.84	629	634	621	809	437	623	626.20	0.44	-18886	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	290	-9.75	2.37	12	0.19	-64.00	263.00	10300	20230509	-93.94	495	20240201	26.06	915	-31.80	20240321	495	26.06	20240201	10300	-93.94	20230509	495	26.06	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
116	20240509	140352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	630	7	2	1.12	46091894	73557	29.16	629	634	621	809	437	623	626.61	0.44	-18465	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	293	-9.84	2.40	12	0.16	-64.00	263.00	10300	20230509	-93.88	495	20240201	27.27	915	-31.15	20240321	495	27.27	20240201	10300	-93.88	20230509	495	27.27	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
117	20240509	130353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	-1	5	-0.16	42386215	67677	26.83	629	634	621	809	437	623	626.30	0.44	-18203	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	289	-9.72	2.37	12	0.15	-64.00	263.00	10300	20230509	-93.96	495	20240201	25.66	915	-32.02	20240321	495	25.66	20240201	10300	-93.96	20230509	495	25.66	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
118	20240509	120352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	623	0	3	0.00	39095370	62398	24.74	629	634	621	809	437	623	626.55	0.44	-17096	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	289	-9.73	2.37	12	0.13	-64.00	263.00	10300	20230509	-93.95	495	20240201	25.86	915	-31.91	20240321	495	25.86	20240201	10300	-93.95	20230509	495	25.86	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
119	20240509	110345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	-1	5	-0.16	36328490	57973	22.98	629	634	621	809	437	623	626.64	0.44	-16198	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	289	-9.72	2.37	12	0.12	-64.00	263.00	10300	20230509	-93.96	495	20240201	25.66	915	-32.02	20240321	495	25.66	20240201	10300	-93.96	20230509	495	25.66	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
120	20240509	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	629	6	2	0.96	22089096	35211	13.96	629	634	621	809	437	623	627.34	0.44	-3361	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	292	-9.83	2.39	12	0.08	-64.00	263.00	10300	20230509	-93.89	495	20240201	27.07	915	-31.26	20240321	495	27.07	20240201	10300	-93.89	20230509	495	27.07	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
121	20240509	090345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	634	11	2	1.77	2655266	4214	1.67	629	634	629	809	437	623	630.11	0.44	-2327	650	636	629	615	608	633	612	232	186	500	370	1	1	46450564	294	-9.91	2.41	12	0.01	-64.00	263.00	10300	20230509	-93.84	495	20240201	28.08	915	-30.71	20240321	495	28.08	20240201	10300	-93.84	20230509	495	28.08	20240201	0.31	N	035290	500	232 억	203297	N	N	N	N
122	20240508	160346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	623	-11	5	-1.74	153480836	242764	48.27	642	643	622	824	444	634	632.24	0.52	-43918	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	289	-9.73	2.37	12	0.52	-64.00	263.00	10400	20230428	-94.01	495	20240201	25.86	915	-31.91	20240321	495	25.86	20240201	10300	-93.95	20230509	495	25.86	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
123	20240508	150348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	-9	5	-1.42	144471050	228319	45.40	642	643	622	824	444	634	632.76	0.52	-42558	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	290	-9.77	2.38	12	0.49	-64.00	263.00	10400	20230428	-93.99	495	20240201	26.26	915	-31.69	20240321	495	26.26	20240201	10300	-93.93	20230509	495	26.26	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
124	20240508	140343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	627	-7	5	-1.10	138891587	219418	43.63	642	643	622	824	444	634	633.00	0.52	-41923	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	291	-9.80	2.38	12	0.47	-64.00	263.00	10400	20230428	-93.97	495	20240201	26.67	915	-31.48	20240321	495	26.67	20240201	10300	-93.91	20230509	495	26.67	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
125	20240508	130343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	629	-5	5	-0.79	137110712	216578	43.06	642	643	622	824	444	634	633.08	0.52	-41792	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	292	-9.83	2.39	12	0.47	-64.00	263.00	10400	20230428	-93.95	495	20240201	27.07	915	-31.26	20240321	495	27.07	20240201	10300	-93.89	20230509	495	27.07	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
126	20240508	120344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	631	-3	5	-0.47	131924966	208319	41.42	642	643	622	824	444	634	633.28	0.52	-39527	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	293	-9.86	2.40	12	0.45	-64.00	263.00	10400	20230428	-93.93	495	20240201	27.47	915	-31.04	20240321	495	27.47	20240201	10300	-93.87	20230509	495	27.47	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
127	20240508	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	633	-1	5	-0.16	126604412	199846	39.74	642	643	622	824	444	634	633.51	0.52	-35435	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	294	-9.89	2.41	12	0.43	-64.00	263.00	10400	20230428	-93.91	495	20240201	27.88	915	-30.82	20240321	495	27.88	20240201	10300	-93.85	20230509	495	27.88	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
128	20240508	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	639	5	2	0.79	82315568	129581	25.77	642	643	622	824	444	634	635.24	0.52	-15943	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	297	-9.98	2.43	12	0.28	-64.00	263.00	10400	20230428	-93.86	495	20240201	29.09	915	-30.16	20240321	495	29.09	20240201	10300	-93.80	20230509	495	29.09	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
129	20240508	090346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	633	-1	5	-0.16	14263677	22603	4.49	642	642	622	824	444	634	631.04	0.52	-9158	662	647	624	609	586	655	617	232	190	500	380	1	1	46450564	294	-9.89	2.41	12	0.05	-64.00	263.00	10400	20230428	-93.91	495	20240201	27.88	915	-30.82	20240321	495	27.88	20240201	10300	-93.85	20230509	495	27.88	20240201	0.32	N	035290	500	232 억	243364	N	N	N	N
130	20240503	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	601	25	2	4.34	174201524	288757	196.52	571	619	571	748	404	576	603.28	0.40	36773	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	279	-9.39	2.29	12	0.62	-64.00	263.00	10400	20230428	-94.22	495	20240201	21.41	915	-34.32	20240321	495	21.41	20240201	10300	-94.17	20230509	495	21.41	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
131	20240503	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	598	22	2	3.82	167820077	278136	189.29	571	619	571	748	404	576	603.37	0.40	39066	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	278	-9.34	2.27	12	0.60	-64.00	263.00	10400	20230428	-94.25	495	20240201	20.81	915	-34.64	20240321	495	20.81	20240201	10300	-94.19	20230509	495	20.81	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
132	20240503	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	26	2	4.51	161719353	267960	182.37	571	619	571	748	404	576	603.52	0.40	40365	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	280	-9.41	2.29	12	0.58	-64.00	263.00	10400	20230428	-94.21	495	20240201	21.62	915	-34.21	20240321	495	21.62	20240201	10300	-94.16	20230509	495	21.62	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
133	20240503	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	601	25	2	4.34	153780160	254732	173.36	571	619	571	748	404	576	603.69	0.40	40579	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	279	-9.39	2.29	12	0.55	-64.00	263.00	10400	20230428	-94.22	495	20240201	21.41	915	-34.32	20240321	495	21.41	20240201	10300	-94.17	20230509	495	21.41	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
134	20240503	120353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	26	2	4.51	145879482	241603	164.43	571	619	571	748	404	576	603.80	0.40	37827	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	280	-9.41	2.29	12	0.52	-64.00	263.00	10400	20230428	-94.21	495	20240201	21.62	915	-34.21	20240321	495	21.62	20240201	10300	-94.16	20230509	495	21.62	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
135	20240503	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	28	2	4.86	141602988	234496	159.59	571	619	571	748	404	576	603.86	0.40	37924	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	281	-9.44	2.30	12	0.50	-64.00	263.00	10400	20230428	-94.19	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	10300	-94.14	20230509	495	22.02	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
136	20240503	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	30	2	5.21	117703916	194869	132.62	571	619	571	748	404	576	604.02	0.40	40034	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	281	-9.47	2.30	12	0.42	-64.00	263.00	10400	20230428	-94.17	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	10300	-94.12	20230509	495	22.42	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
137	20240503	090350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	15	2	2.60	8222783	14259	9.70	571	591	571	748	404	576	576.67	0.40	10275	601	588	581	568	561	585	565	232	172	500	340	1	1	46450564	275	-9.23	2.25	12	0.03	-64.00	263.00	10400	20230428	-94.32	495	20240201	19.39	915	-35.41	20240321	495	19.39	20240201	10300	-94.26	20230509	495	19.39	20240201	0.32	N	035290	500	232 억	186627	N	N	N	N
138	20240502	160349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	576	-9	5	-1.54	83700434	143891	74.55	590	594	574	760	410	585	581.77	0.51	-51741	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	268	-9.00	2.19	12	0.31	-64.00	263.00	10430	20230425	-94.48	495	20240201	16.36	915	-37.05	20240321	495	16.36	20240201	10300	-94.41	20230509	495	16.36	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
139	20240502	150351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	577	-8	5	-1.37	77453410	133056	68.94	590	594	574	760	410	585	582.11	0.51	-49734	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	268	-9.02	2.19	12	0.29	-64.00	263.00	10430	20230425	-94.47	495	20240201	16.57	915	-36.94	20240321	495	16.57	20240201	10300	-94.40	20230509	495	16.57	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
140	20240502	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	579	-6	5	-1.03	75265749	129273	66.98	590	594	574	760	410	585	582.22	0.51	-49648	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	269	-9.05	2.20	12	0.28	-64.00	263.00	10430	20230425	-94.45	495	20240201	16.97	915	-36.72	20240321	495	16.97	20240201	10300	-94.38	20230509	495	16.97	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
141	20240502	130348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	578	-7	5	-1.20	69998376	120187	62.27	590	594	574	760	410	585	582.41	0.51	-43530	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	268	-9.03	2.20	12	0.26	-64.00	263.00	10430	20230425	-94.46	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	10300	-94.39	20230509	495	16.77	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
142	20240502	120348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	578	-7	5	-1.20	56356395	96519	50.01	590	594	575	760	410	585	583.89	0.51	-35659	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	268	-9.03	2.20	12	0.21	-64.00	263.00	10430	20230425	-94.46	495	20240201	16.77	915	-36.83	20240321	495	16.77	20240201	10300	-94.39	20230509	495	16.77	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
143	20240502	110347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	586	1	2	0.17	44547559	76108	39.43	590	594	579	760	410	585	585.32	0.51	-32404	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	272	-9.16	2.23	12	0.16	-64.00	263.00	10430	20230425	-94.38	495	20240201	18.38	915	-35.96	20240321	495	18.38	20240201	10300	-94.31	20230509	495	18.38	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
144	20240502	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	585	0	3	0.00	37574863	64146	33.24	590	594	579	760	410	585	585.77	0.51	-28408	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	272	-9.14	2.22	12	0.14	-64.00	263.00	10430	20230425	-94.39	495	20240201	18.18	915	-36.07	20240321	495	18.18	20240201	10300	-94.32	20230509	495	18.18	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N
145	20240502	090348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	580	-5	5	-0.85	6115629	10423	5.40	590	590	580	760	410	585	586.74	0.51	-8713	626	605	584	563	542	595	553	232	175	500	350	1	1	46450564	269	-9.06	2.21	12	0.02	-64.00	263.00	10430	20230425	-94.44	495	20240201	17.17	915	-36.61	20240321	495	17.17	20240201	10300	-94.37	20230509	495	17.17	20240201	0.32	N	035290	500	232 억	236003	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History