KissMeData/035290/price/prices-20240601.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	20240628	160433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	6	2	1.00	59740903	97471	120.70	599	624	597	778	420	599	612.92	0.78	-6296	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	281	-9.45	2.30	12	0.21	-64.00	263.00	1856	20230622	-67.40	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	1776	-65.93	20230816	495	22.22	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
3	20240628	150441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	14	2	2.34	53200240	86707	107.37	599	624	597	778	420	599	613.58	0.78	-6429	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	285	-9.58	2.33	12	0.19	-64.00	263.00	1856	20230622	-66.97	495	20240201	23.84	915	-33.01	20240321	495	23.84	20240201	1776	-65.48	20230816	495	23.84	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
4	20240628	140439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	615	16	2	2.67	45370984	73960	91.58	599	624	597	778	420	599	613.47	0.78	-4745	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	286	-9.61	2.34	12	0.16	-64.00	263.00	1856	20230622	-66.86	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	1776	-65.37	20230816	495	24.24	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
5	20240628	130440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	615	16	2	2.67	43726893	71286	88.27	599	624	597	778	420	599	613.42	0.78	-4745	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	286	-9.61	2.34	12	0.15	-64.00	263.00	1856	20230622	-66.86	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	1776	-65.37	20230816	495	24.24	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
6	20240628	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	18	2	3.01	43001313	70107	86.81	599	624	597	778	420	599	613.38	0.78	-4729	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	287	-9.64	2.35	12	0.15	-64.00	263.00	1856	20230622	-66.76	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	1776	-65.26	20230816	495	24.65	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
7	20240628	110434	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	18	2	3.01	38216144	62327	77.18	599	624	597	778	420	599	613.17	0.78	-3794	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	287	-9.64	2.35	12	0.13	-64.00	263.00	1856	20230622	-66.76	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	1776	-65.26	20230816	495	24.65	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
8	20240628	100432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	20	2	3.34	30109928	49108	60.81	599	624	597	778	420	599	613.16	0.78	-2331	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	288	-9.67	2.35	12	0.11	-64.00	263.00	1856	20230622	-66.65	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	1776	-65.15	20230816	495	25.05	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
9	20240628	090432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	600	1	2	0.17	1919800	3205	3.97	599	600	599	778	420	599	599.00	0.78	0	618	608	603	593	588	606	591	232	179	500	350	1	1	46450564	279	-9.38	2.28	12	0.01	-64.00	263.00	1856	20230622	-67.67	495	20240201	21.21	915	-34.43	20240321	495	21.21	20240201	1776	-66.22	20230816	495	21.21	20240201	0.08	N	035290	500	232 억	360817	N	N	N	N
10	20240627	160427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	599	-4	5	-0.66	48335717	80249	58.79	603	613	598	783	423	603	602.32	0.79	-5627	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	278	-9.36	2.28	12	0.17	-64.00	263.00	1856	20230622	-67.73	495	20240201	21.01	915	-34.54	20240321	495	21.01	20240201	1776	-66.27	20230816	495	21.01	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
11	20240627	150433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	600	-3	5	-0.50	36494098	60563	44.37	603	613	598	783	423	603	602.58	0.79	-1443	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	279	-9.38	2.28	12	0.13	-64.00	263.00	1856	20230622	-67.67	495	20240201	21.21	915	-34.43	20240321	495	21.21	20240201	1776	-66.22	20230816	495	21.21	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
12	20240627	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	603	0	3	0.00	26097153	43265	31.70	603	613	598	783	423	603	603.19	0.79	-5636	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	280	-9.42	2.29	12	0.09	-64.00	263.00	1856	20230622	-67.51	495	20240201	21.82	915	-34.10	20240321	495	21.82	20240201	1776	-66.05	20230816	495	21.82	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
13	20240627	130431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	7	2	1.16	19534042	32351	23.70	603	613	598	783	423	603	603.82	0.79	610	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	283	-9.53	2.32	12	0.07	-64.00	263.00	1856	20230622	-67.13	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	1776	-65.65	20230816	495	23.23	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
14	20240627	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	10	2	1.66	17784296	29459	21.58	603	613	598	783	423	603	603.70	0.79	392	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	285	-9.58	2.33	12	0.06	-64.00	263.00	1856	20230622	-66.97	495	20240201	23.84	915	-33.01	20240321	495	23.84	20240201	1776	-65.48	20230816	495	23.84	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
15	20240627	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	3	2	0.50	12889125	21409	15.68	603	610	598	783	423	603	602.04	0.79	393	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	281	-9.47	2.30	12	0.05	-64.00	263.00	1856	20230622	-67.35	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	1776	-65.88	20230816	495	22.42	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
16	20240627	100431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	603	0	3	0.00	6248758	10428	7.64	603	603	598	783	423	603	599.22	0.79	393	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	280	-9.42	2.29	12	0.02	-64.00	263.00	1856	20230622	-67.51	495	20240201	21.82	915	-34.10	20240321	495	21.82	20240201	1776	-66.05	20230816	495	21.82	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
17	20240627	090431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	598	-5	5	-0.83	1514716	2523	1.85	603	603	598	783	423	603	600.34	0.79	0	619	610	604	595	589	608	593	232	180	500	360	1	1	46450564	278	-9.34	2.27	12	0.01	-64.00	263.00	1856	20230622	-67.78	495	20240201	20.81	915	-34.64	20240321	495	20.81	20240201	1776	-66.33	20230816	495	20.81	20240201	0.10	N	035290	500	232 억	366319	N	N	N	N
18	20240626	160430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	603	-1	5	-0.17	82493825	136494	155.94	604	613	598	785	423	604	604.38	0.78	3548	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	280	-9.42	2.29	12	0.29	-64.00	263.00	1856	20230622	-67.51	495	20240201	21.82	915	-34.10	20240321	495	21.82	20240201	1776	-66.05	20230816	495	21.82	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
19	20240626	150431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	-2	5	-0.33	75802414	125400	143.27	604	613	598	785	423	604	604.48	0.78	3430	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	280	-9.41	2.29	12	0.27	-64.00	263.00	1856	20230622	-67.56	495	20240201	21.62	915	-34.21	20240321	495	21.62	20240201	1776	-66.10	20230816	495	21.62	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
20	20240626	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	603	-1	5	-0.17	67156628	111018	126.84	604	613	598	785	423	604	604.92	0.78	3876	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	280	-9.42	2.29	12	0.24	-64.00	263.00	1856	20230622	-67.51	495	20240201	21.82	915	-34.10	20240321	495	21.82	20240201	1776	-66.05	20230816	495	21.82	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
21	20240626	130432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	607	3	2	0.50	56085742	92641	105.84	604	613	598	785	423	604	605.41	0.78	-590	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	282	-9.48	2.31	12	0.20	-64.00	263.00	1856	20230622	-67.30	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	1776	-65.82	20230816	495	22.63	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
22	20240626	120430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	4	2	0.66	49203414	81208	92.78	604	613	598	785	423	604	605.89	0.78	-303	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	282	-9.50	2.31	12	0.17	-64.00	263.00	1856	20230622	-67.24	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	1776	-65.77	20230816	495	22.83	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
23	20240626	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	9	2	1.49	35173103	58142	66.43	604	613	598	785	423	604	604.95	0.78	-921	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	285	-9.58	2.33	12	0.13	-64.00	263.00	1856	20230622	-66.97	495	20240201	23.84	915	-33.01	20240321	495	23.84	20240201	1776	-65.48	20230816	495	23.84	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
24	20240626	100431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	2	2	0.33	24774155	41043	46.89	604	613	598	785	423	604	603.61	0.78	8227	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	281	-9.47	2.30	12	0.09	-64.00	263.00	1856	20230622	-67.35	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	1776	-65.88	20230816	495	22.42	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
25	20240626	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	0	3	0.00	3291220	5467	6.25	604	604	599	785	423	604	602.02	0.78	-2107	628	615	606	593	584	622	600	232	181	500	360	1	1	46450564	281	-9.44	2.30	12	0.01	-64.00	263.00	1856	20230622	-67.46	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	1776	-65.99	20230816	495	22.02	20240201	0.15	N	035290	500	232 억	362986	N	N	N	N
26	20240625	160429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	2	2	0.33	52939682	87385	61.45	602	619	597	782	422	602	605.84	0.77	471	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	281	-9.44	2.30	12	0.19	-64.00	263.00	1856	20230622	-67.46	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	1776	-65.99	20230816	495	22.02	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
27	20240625	150430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	3	2	0.50	47532260	78452	55.17	602	619	597	782	422	602	605.88	0.77	439	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	281	-9.45	2.30	12	0.17	-64.00	263.00	1856	20230622	-67.40	495	20240201	22.22	915	-33.88	20240321	495	22.22	20240201	1776	-65.93	20230816	495	22.22	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
28	20240625	140430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	10	2	1.66	41622977	68726	48.33	602	619	597	782	422	602	605.64	0.77	452	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	284	-9.56	2.33	12	0.15	-64.00	263.00	1856	20230622	-67.03	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	1776	-65.54	20230816	495	23.64	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
29	20240625	130430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	615	13	2	2.16	40694372	67203	47.26	602	619	597	782	422	602	605.54	0.77	439	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	286	-9.61	2.34	12	0.14	-64.00	263.00	1856	20230622	-66.86	495	20240201	24.24	915	-32.79	20240321	495	24.24	20240201	1776	-65.37	20230816	495	24.24	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
30	20240625	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	10	2	1.66	38719480	63981	44.99	602	619	597	782	422	602	605.17	0.77	1275	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	284	-9.56	2.33	12	0.14	-64.00	263.00	1856	20230622	-67.03	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	1776	-65.54	20230816	495	23.64	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
31	20240625	110433	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	607	5	2	0.83	25871468	42928	30.19	602	612	597	782	422	602	602.67	0.77	2634	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	282	-9.48	2.31	12	0.09	-64.00	263.00	1856	20230622	-67.30	495	20240201	22.63	915	-33.66	20240321	495	22.63	20240201	1776	-65.82	20230816	495	22.63	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
32	20240625	100430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	0	3	0.00	11165201	18591	13.07	602	612	598	782	422	602	600.57	0.77	208	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	280	-9.41	2.29	12	0.04	-64.00	263.00	1856	20230622	-67.56	495	20240201	21.62	915	-34.21	20240321	495	21.62	20240201	1776	-66.10	20230816	495	21.62	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
33	20240625	090430	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	2	2	0.33	1573060	2613	1.84	602	604	602	782	422	602	602.01	0.77	-17	629	615	605	591	581	610	586	232	180	500	360	1	1	46450564	281	-9.44	2.30	12	0.01	-64.00	263.00	1856	20230622	-67.46	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	1776	-65.99	20230816	495	22.02	20240201	0.23	N	035290	500	232 억	359009	N	N	N	N
34	20240624	160428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	602	-9	5	-1.47	85448922	141195	29.84	611	619	595	794	428	611	605.18	0.78	-2096	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	280	-9.41	2.29	12	0.30	-64.00	263.00	1875	20230616	-67.89	495	20240201	21.62	915	-34.21	20240321	495	21.62	20240201	1776	-66.10	20230816	495	21.62	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
35	20240624	150429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	598	-13	5	-2.13	77247968	127582	26.97	611	619	595	794	428	611	605.48	0.78	-435	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	278	-9.34	2.27	12	0.27	-64.00	263.00	1875	20230616	-68.11	495	20240201	20.81	915	-34.64	20240321	495	20.81	20240201	1776	-66.33	20230816	495	20.81	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
36	20240624	140429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	-2	5	-0.33	56810724	93563	19.78	611	619	595	794	428	611	607.19	0.78	-2375	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	283	-9.52	2.32	12	0.20	-64.00	263.00	1875	20230616	-67.52	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	1776	-65.71	20230816	495	23.03	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
37	20240624	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	610	-1	5	-0.16	45882432	75441	15.95	611	619	595	794	428	611	608.19	0.78	-2375	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	283	-9.53	2.32	12	0.16	-64.00	263.00	1875	20230616	-67.47	495	20240201	23.23	915	-33.33	20240321	495	23.23	20240201	1776	-65.65	20230816	495	23.23	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
38	20240624	120429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	612	1	2	0.16	34562360	56933	12.03	611	619	595	794	428	611	607.07	0.78	-3575	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	284	-9.56	2.33	12	0.12	-64.00	263.00	1875	20230616	-67.36	495	20240201	23.64	915	-33.11	20240321	495	23.64	20240201	1776	-65.54	20230816	495	23.64	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
39	20240624	110431	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	606	-5	5	-0.82	23667939	39047	8.25	611	619	595	794	428	611	606.14	0.78	-135	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	281	-9.47	2.30	12	0.08	-64.00	263.00	1875	20230616	-67.68	495	20240201	22.42	915	-33.77	20240321	495	22.42	20240201	1776	-65.88	20230816	495	22.42	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
40	20240624	100429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	618	7	2	1.15	12246474	20115	4.25	611	619	599	794	428	611	608.82	0.78	124	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	287	-9.66	2.35	12	0.04	-64.00	263.00	1875	20230616	-67.04	495	20240201	24.85	915	-32.46	20240321	495	24.85	20240201	1776	-65.20	20230816	495	24.85	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
41	20240624	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	601	-10	5	-1.64	1480925	2456	0.52	611	611	599	794	428	611	602.92	0.78	777	665	638	618	591	571	628	581	232	183	500	360	1	1	46450564	279	-9.39	2.29	12	0.01	-64.00	263.00	1875	20230616	-67.95	495	20240201	21.41	915	-34.32	20240321	495	21.41	20240201	1776	-66.16	20230816	495	21.41	20240201	0.23	N	035290	500	232 억	360998	N	N	N	N
42	20240621	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	611	-20	5	-3.17	288559363	471987	258.42	636	645	598	820	442	631	611.37	0.83	-41208	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	284	-9.55	2.32	12	1.02	-64.00	263.00	1875	20230616	-67.41	495	20240201	23.43	915	-33.22	20240321	495	23.43	20240201	1856	-67.08	20230622	495	23.43	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
43	20240621	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	608	-23	5	-3.65	277031133	453071	248.07	636	645	598	820	442	631	611.45	0.83	-35958	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	282	-9.50	2.31	12	0.98	-64.00	263.00	1875	20230616	-67.57	495	20240201	22.83	915	-33.55	20240321	495	22.83	20240201	1856	-67.24	20230622	495	22.83	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
44	20240621	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	-22	5	-3.49	258501436	422501	231.33	636	645	598	820	442	631	611.83	0.83	-22886	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	283	-9.52	2.32	12	0.91	-64.00	263.00	1875	20230616	-67.52	495	20240201	23.03	915	-33.44	20240321	495	23.03	20240201	1856	-67.19	20230622	495	23.03	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
45	20240621	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-27	5	-4.28	228577767	372902	204.17	636	645	598	820	442	631	612.96	0.83	-3719	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	281	-9.44	2.30	12	0.80	-64.00	263.00	1875	20230616	-67.79	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	1856	-67.46	20230622	495	22.02	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
46	20240621	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	604	-27	5	-4.28	172169630	279467	153.02	636	645	600	820	442	631	616.06	0.83	1993	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	281	-9.44	2.30	12	0.60	-64.00	263.00	1875	20230616	-67.79	495	20240201	22.02	915	-33.99	20240321	495	22.02	20240201	1856	-67.46	20230622	495	22.02	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
47	20240621	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	-14	5	-2.22	77717234	124357	68.09	636	645	610	820	442	631	624.95	0.83	-3082	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	287	-9.64	2.35	12	0.27	-64.00	263.00	1875	20230616	-67.09	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	1856	-66.76	20230622	495	24.65	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
48	20240621	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	631	0	3	0.00	22928599	36348	19.90	636	645	628	820	442	631	630.81	0.83	-11317	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	293	-9.86	2.40	12	0.08	-64.00	263.00	1875	20230616	-66.35	495	20240201	27.47	915	-31.04	20240321	495	27.47	20240201	1856	-66.00	20230622	495	27.47	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
49	20240621	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	641	10	2	1.58	337807	532	0.29	636	641	636	820	442	631	636.04	0.83	-82	667	649	639	621	611	644	616	232	189	500	370	1	1	46450564	298	-10.02	2.44	12	0.00	-64.00	263.00	1875	20230616	-65.81	495	20240201	29.49	915	-29.95	20240321	495	29.49	20240201	1856	-65.46	20230622	495	29.49	20240201	0.24	N	035290	500	232 억	387787	N	N	N	N
50	20240620	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	631	-26	5	-3.96	116747164	181688	145.79	651	657	629	854	460	657	642.56	0.83	-2287	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	293	-9.86	2.40	12	0.39	-64.00	263.00	1940	20230614	-67.47	495	20240201	27.47	915	-31.04	20240321	495	27.47	20240201	1856	-66.00	20230622	495	27.47	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
51	20240620	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	637	-20	5	-3.04	112064670	174283	139.85	651	657	629	854	460	657	642.99	0.83	2092	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	296	-9.95	2.42	12	0.38	-64.00	263.00	1940	20230614	-67.16	495	20240201	28.69	915	-30.38	20240321	495	28.69	20240201	1856	-65.68	20230622	495	28.69	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
52	20240620	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	639	-18	5	-2.74	79640477	123104	98.78	651	657	637	854	460	657	646.93	0.83	-45	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	297	-9.98	2.43	12	0.27	-64.00	263.00	1940	20230614	-67.06	495	20240201	29.09	915	-30.16	20240321	495	29.09	20240201	1856	-65.57	20230622	495	29.09	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
53	20240620	130416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	649	-8	5	-1.22	70634932	109037	87.50	651	657	640	854	460	657	647.80	0.83	-2864	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	301	-10.14	2.47	12	0.23	-64.00	263.00	1940	20230614	-66.55	495	20240201	31.11	915	-29.07	20240321	495	31.11	20240201	1856	-65.03	20230622	495	31.11	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
54	20240620	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	647	-10	5	-1.52	50953925	78480	62.98	651	657	646	854	460	657	649.25	0.83	-1503	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	301	-10.11	2.46	12	0.17	-64.00	263.00	1940	20230614	-66.65	495	20240201	30.71	915	-29.29	20240321	495	30.71	20240201	1856	-65.14	20230622	495	30.71	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
55	20240620	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	650	-7	5	-1.07	41685759	64166	51.49	651	657	646	854	460	657	649.64	0.83	-2036	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	302	-10.16	2.47	12	0.14	-64.00	263.00	1940	20230614	-66.49	495	20240201	31.31	915	-28.96	20240321	495	31.31	20240201	1856	-64.98	20230622	495	31.31	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
56	20240620	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	651	-6	5	-0.91	23533192	36170	29.02	651	657	646	854	460	657	650.60	0.83	-1365	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	302	-10.17	2.48	12	0.08	-64.00	263.00	1940	20230614	-66.44	495	20240201	31.52	915	-28.85	20240321	495	31.52	20240201	1856	-64.92	20230622	495	31.52	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
57	20240620	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	656	-1	5	-0.15	5445657	8359	6.71	651	657	651	854	460	657	651.38	0.83	-281	677	666	656	645	635	672	651	232	197	500	390	1	1	46450564	305	-10.25	2.49	12	0.02	-64.00	263.00	1940	20230614	-66.19	495	20240201	32.53	915	-28.31	20240321	495	32.53	20240201	1856	-64.66	20230622	495	32.53	20240201	0.24	N	035290	500	232 억	387390	N	N	N	N
58	20240619	160414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	657	-6	5	-0.90	81652035	124565	68.35	646	667	646	861	465	663	655.38	0.80	14667	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	305	-10.27	2.50	12	0.27	-64.00	263.00	2075	20230613	-68.34	495	20240201	32.73	915	-28.20	20240321	495	32.73	20240201	1856	-64.60	20230622	495	32.73	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
59	20240619	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	652	-11	5	-1.66	73287034	111813	61.36	646	667	646	861	465	663	655.44	0.80	15289	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	303	-10.19	2.48	12	0.24	-64.00	263.00	2075	20230613	-68.58	495	20240201	31.72	915	-28.74	20240321	495	31.72	20240201	1856	-64.87	20230622	495	31.72	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
60	20240619	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	654	-9	5	-1.36	60628539	92391	50.70	646	667	646	861	465	663	656.22	0.80	14855	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	304	-10.22	2.49	12	0.20	-64.00	263.00	2075	20230613	-68.48	495	20240201	32.12	915	-28.52	20240321	495	32.12	20240201	1856	-64.76	20230622	495	32.12	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
61	20240619	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	654	-9	5	-1.36	50567642	77106	42.31	646	667	646	861	465	663	655.82	0.80	15406	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	304	-10.22	2.49	12	0.17	-64.00	263.00	2075	20230613	-68.48	495	20240201	32.12	915	-28.52	20240321	495	32.12	20240201	1856	-64.76	20230622	495	32.12	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
62	20240619	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	662	-1	5	-0.15	36502452	55750	30.59	646	667	646	861	465	663	654.75	0.80	8098	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	308	-10.34	2.52	12	0.12	-64.00	263.00	2075	20230613	-68.10	495	20240201	33.74	915	-27.65	20240321	495	33.74	20240201	1856	-64.33	20230622	495	33.74	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
63	20240619	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	654	-9	5	-1.36	24050573	36815	20.20	646	667	646	861	465	663	653.28	0.80	7019	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	304	-10.22	2.49	12	0.08	-64.00	263.00	2075	20230613	-68.48	495	20240201	32.12	915	-28.52	20240321	495	32.12	20240201	1856	-64.76	20230622	495	32.12	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
64	20240619	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	666	3	2	0.45	13154379	20083	11.02	646	667	646	861	465	663	654.99	0.80	2453	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	309	-10.41	2.53	12	0.04	-64.00	263.00	2075	20230613	-67.90	495	20240201	34.55	915	-27.21	20240321	495	34.55	20240201	1856	-64.12	20230622	495	34.55	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
65	20240619	090421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	650	-13	5	-1.96	2145531	3297	1.81	646	661	646	861	465	663	650.68	0.80	1772	695	679	667	651	639	673	645	232	198	500	390	1	1	46450564	302	-10.16	2.47	12	0.01	-64.00	263.00	2075	20230613	-68.67	495	20240201	31.31	915	-28.96	20240321	495	31.31	20240201	1856	-64.98	20230622	495	31.31	20240201	0.22	N	035290	500	232 억	371807	N	N	N	N
66	20240618	160412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	663	-7	5	-1.04	116286859	175517	47.01	670	683	655	871	469	670	662.53	0.84	-18799	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	308	-10.36	2.52	12	0.38	-64.00	263.00	2075	20230613	-68.05	495	20240201	33.94	915	-27.54	20240321	495	33.94	20240201	1856	-64.28	20230622	495	33.94	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
67	20240618	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	664	-6	5	-0.90	109468080	165238	44.25	670	683	655	871	469	670	662.48	0.84	-18470	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	308	-10.38	2.52	12	0.36	-64.00	263.00	2075	20230613	-68.00	495	20240201	34.14	915	-27.43	20240321	495	34.14	20240201	1856	-64.22	20230622	495	34.14	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
68	20240618	140410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	662	-8	5	-1.19	84787448	128080	34.30	670	683	655	871	469	670	661.97	0.84	-19576	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	308	-10.34	2.52	12	0.28	-64.00	263.00	2075	20230613	-68.10	495	20240201	33.74	915	-27.65	20240321	495	33.74	20240201	1856	-64.33	20230622	495	33.74	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
69	20240618	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	660	-10	5	-1.49	80701515	121888	32.64	670	683	655	871	469	670	662.08	0.84	-17878	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	307	-10.31	2.51	12	0.26	-64.00	263.00	2075	20230613	-68.19	495	20240201	33.33	915	-27.87	20240321	495	33.33	20240201	1856	-64.44	20230622	495	33.33	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
70	20240618	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	657	-13	5	-1.94	69962551	105586	28.28	670	683	655	871	469	670	662.60	0.84	-14567	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	305	-10.27	2.50	12	0.23	-64.00	263.00	2075	20230613	-68.34	495	20240201	32.73	915	-28.20	20240321	495	32.73	20240201	1856	-64.60	20230622	495	32.73	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
71	20240618	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	661	-9	5	-1.34	59832210	90188	24.15	670	683	657	871	469	670	663.40	0.84	-14784	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	307	-10.33	2.51	12	0.19	-64.00	263.00	2075	20230613	-68.14	495	20240201	33.54	915	-27.76	20240321	495	33.54	20240201	1856	-64.39	20230622	495	33.54	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
72	20240618	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	668	-2	5	-0.30	31914964	47831	12.81	670	683	658	871	469	670	667.23	0.84	-11117	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	310	-10.44	2.54	12	0.10	-64.00	263.00	2075	20230613	-67.81	495	20240201	34.95	915	-26.99	20240321	495	34.95	20240201	1856	-64.01	20230622	495	34.95	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
73	20240618	090415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	683	13	2	1.94	5211691	7745	2.07	670	683	670	871	469	670	673.00	0.84	-929	717	693	675	651	633	705	663	232	201	500	400	1	1	46450564	317	-10.67	2.60	12	0.02	-64.00	263.00	2075	20230613	-67.08	495	20240201	37.98	915	-25.36	20240321	495	37.98	20240201	1856	-63.20	20230622	495	37.98	20240201	0.23	N	035290	500	232 억	390904	N	N	N	N
74	20240617	160409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	670	19	2	2.92	248848037	367922	44.07	657	699	657	846	456	651	676.38	0.83	5639	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	311	-10.47	2.55	12	0.79	-64.00	263.00	2140	20230609	-68.69	495	20240201	35.35	915	-26.78	20240321	495	35.35	20240201	1856	-63.90	20230622	495	35.35	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
75	20240617	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	664	13	2	2.00	236479938	349318	41.84	657	699	657	846	456	651	676.98	0.83	6438	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	308	-10.38	2.52	12	0.75	-64.00	263.00	2140	20230609	-68.97	495	20240201	34.14	915	-27.43	20240321	495	34.14	20240201	1856	-64.22	20230622	495	34.14	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
76	20240617	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	664	13	2	2.00	220870738	325746	39.01	657	699	657	846	456	651	678.05	0.83	1463	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	308	-10.38	2.52	12	0.70	-64.00	263.00	2140	20230609	-68.97	495	20240201	34.14	915	-27.43	20240321	495	34.14	20240201	1856	-64.22	20230622	495	34.14	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
77	20240617	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	677	26	2	3.99	202678468	298577	35.76	657	699	657	846	456	651	678.81	0.83	4470	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	314	-10.58	2.57	12	0.64	-64.00	263.00	2140	20230609	-68.36	495	20240201	36.77	915	-26.01	20240321	495	36.77	20240201	1856	-63.52	20230622	495	36.77	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
78	20240617	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	674	23	2	3.53	193296422	284639	34.09	657	699	657	846	456	651	679.09	0.83	3904	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	313	-10.53	2.56	12	0.61	-64.00	263.00	2140	20230609	-68.50	495	20240201	36.16	915	-26.34	20240321	495	36.16	20240201	1856	-63.69	20230622	495	36.16	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
79	20240617	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	681	30	2	4.61	147533051	217613	26.06	657	694	657	846	456	651	677.96	0.83	-2155	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	316	-10.64	2.59	12	0.47	-64.00	263.00	2140	20230609	-68.18	495	20240201	37.58	915	-25.57	20240321	495	37.58	20240201	1856	-63.31	20230622	495	37.58	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
80	20240617	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	674	23	2	3.53	102163251	151471	18.14	657	694	657	846	456	651	674.47	0.83	-11675	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	313	-10.53	2.56	12	0.33	-64.00	263.00	2140	20230609	-68.50	495	20240201	36.16	915	-26.34	20240321	495	36.16	20240201	1856	-63.69	20230622	495	36.16	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
81	20240617	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	658	7	2	1.08	8749015	13120	1.57	657	676	657	846	456	651	666.85	0.83	-2328	717	684	650	617	583	700	633	232	195	500	390	1	1	46450564	306	-10.28	2.50	12	0.03	-64.00	263.00	2140	20230609	-69.25	495	20240201	32.93	915	-28.09	20240321	495	32.93	20240201	1856	-64.55	20230622	495	32.93	20240201	0.24	N	035290	500	232 억	383349	N	N	N	N
82	20240614	160337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	651	32	2	5.17	548147499	834894	803.56	619	683	616	804	434	619	656.55	0.89	-30724	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	302	-10.17	2.48	12	1.80	-64.00	263.00	2150	20230608	-69.72	495	20240201	31.52	915	-28.85	20240321	495	31.52	20240201	1940	-66.44	20230614	495	31.52	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
83	20240614	150338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	647	28	2	4.52	536499445	816976	786.31	619	683	616	804	434	619	656.69	0.89	-32424	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	301	-10.11	2.46	12	1.76	-64.00	263.00	2150	20230608	-69.91	495	20240201	30.71	915	-29.29	20240321	495	30.71	20240201	1940	-66.65	20230614	495	30.71	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
84	20240614	140337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	643	24	2	3.88	500615838	760765	732.21	619	683	616	804	434	619	658.04	0.89	-34815	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	299	-10.05	2.44	12	1.64	-64.00	263.00	2150	20230608	-70.09	495	20240201	29.90	915	-29.73	20240321	495	29.90	20240201	1940	-66.86	20230614	495	29.90	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
85	20240614	130337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	655	36	2	5.82	483036896	733546	706.01	619	683	616	804	434	619	658.50	0.89	-35872	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	304	-10.23	2.49	12	1.58	-64.00	263.00	2150	20230608	-69.53	495	20240201	32.32	915	-28.42	20240321	495	32.32	20240201	1940	-66.24	20230614	495	32.32	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
86	20240614	120340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	650	31	2	5.01	459235240	697278	671.10	619	683	616	804	434	619	658.61	0.89	-30323	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	302	-10.16	2.47	12	1.50	-64.00	263.00	2150	20230608	-69.77	495	20240201	31.31	915	-28.96	20240321	495	31.31	20240201	1940	-66.49	20230614	495	31.31	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
87	20240614	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	665	46	2	7.43	398985340	606327	583.57	619	683	616	804	434	619	658.04	0.89	-36740	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	309	-10.39	2.53	12	1.31	-64.00	263.00	2150	20230608	-69.07	495	20240201	34.34	915	-27.32	20240321	495	34.34	20240201	1940	-65.72	20230614	495	34.34	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
88	20240614	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	631	12	2	1.94	28727511	45754	44.04	619	633	616	804	434	619	627.87	0.89	-14976	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	293	-9.86	2.40	12	0.10	-64.00	263.00	2150	20230608	-70.65	495	20240201	27.47	915	-31.04	20240321	495	27.47	20240201	1940	-67.47	20230614	495	27.47	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
89	20240614	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	620	1	2	0.16	6364292	10275	9.89	619	621	616	804	434	619	619.40	0.89	-9678	647	632	623	608	599	628	604	232	185	500	370	1	1	46450564	288	-9.69	2.36	12	0.02	-64.00	263.00	2150	20230608	-71.16	495	20240201	25.25	915	-32.24	20240321	495	25.25	20240201	1940	-68.04	20230614	495	25.25	20240201	0.24	N	035290	500	232 억	413626	N	N	N	N
90	20240613	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	619	-2	5	-0.32	64744318	103890	54.36	635	638	614	807	435	621	623.20	0.94	-22218	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	288	-9.67	2.35	12	0.22	-64.00	263.00	2295	20230607	-73.03	495	20240201	25.05	915	-32.35	20240321	495	25.05	20240201	2075	-70.17	20230613	495	25.05	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
91	20240613	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	621	0	3	0.00	55127619	88365	46.24	635	638	614	807	435	621	623.86	0.94	-20791	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	288	-9.70	2.36	12	0.19	-64.00	263.00	2295	20230607	-72.94	495	20240201	25.45	915	-32.13	20240321	495	25.45	20240201	2075	-70.07	20230613	495	25.45	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
92	20240613	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	-4	5	-0.64	52278512	83763	43.83	635	638	614	807	435	621	624.12	0.94	-17207	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	287	-9.64	2.35	12	0.18	-64.00	263.00	2295	20230607	-73.12	495	20240201	24.65	915	-32.57	20240321	495	24.65	20240201	2075	-70.27	20230613	495	24.65	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
93	20240613	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	1	2	0.16	37945650	60619	31.72	635	638	620	807	435	621	625.97	0.94	-9543	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	289	-9.72	2.37	12	0.13	-64.00	263.00	2295	20230607	-72.90	495	20240201	25.66	915	-32.02	20240321	495	25.66	20240201	2075	-70.02	20230613	495	25.66	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
94	20240613	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	620	-1	5	-0.16	37157533	59350	31.06	635	638	620	807	435	621	626.07	0.94	-8876	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	288	-9.69	2.36	12	0.13	-64.00	263.00	2295	20230607	-72.98	495	20240201	25.25	915	-32.24	20240321	495	25.25	20240201	2075	-70.12	20230613	495	25.25	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
95	20240613	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	623	2	2	0.32	31960664	50989	26.68	635	638	621	807	435	621	626.81	0.94	-8517	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	289	-9.73	2.37	12	0.11	-64.00	263.00	2295	20230607	-72.85	495	20240201	25.86	915	-31.91	20240321	495	25.86	20240201	2075	-69.98	20230613	495	25.86	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
96	20240613	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	629	8	2	1.29	22564449	35920	18.80	635	638	622	807	435	621	628.19	0.94	-3770	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	292	-9.83	2.39	12	0.08	-64.00	263.00	2295	20230607	-72.59	495	20240201	27.07	915	-31.26	20240321	495	27.07	20240201	2075	-69.69	20230613	495	27.07	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
97	20240613	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	628	7	2	1.13	7976782	12579	6.58	635	638	628	807	435	621	634.13	0.94	-3035	646	633	625	612	604	629	608	232	186	500	370	1	1	46450564	292	-9.81	2.39	12	0.03	-64.00	263.00	2295	20230607	-72.64	495	20240201	26.87	915	-31.37	20240321	495	26.87	20240201	2075	-69.73	20230613	495	26.87	20240201	0.24	N	035290	500	232 억	437940	N	N	N	N
98	20240612	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	621	-17	5	-2.66	114201452	183391	306.36	638	638	617	829	447	638	622.72	0.98	-22889	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	288	-9.70	2.36	12	0.39	-64.00	263.00	3000	20230605	-79.30	495	20240201	25.45	915	-32.13	20240321	495	25.45	20240201	2075	-70.07	20230613	495	25.45	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
99	20240612	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	623	-15	5	-2.35	111040611	178303	297.86	638	638	617	829	447	638	622.76	0.98	-21548	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	289	-9.73	2.37	12	0.38	-64.00	263.00	3000	20230605	-79.23	495	20240201	25.86	915	-31.91	20240321	495	25.86	20240201	2075	-69.98	20230613	495	25.86	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
100	20240612	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	-13	5	-2.04	92152046	147829	246.95	638	638	618	829	447	638	623.36	0.98	-16836	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	290	-9.77	2.38	12	0.32	-64.00	263.00	3000	20230605	-79.17	495	20240201	26.26	915	-31.69	20240321	495	26.26	20240201	2075	-69.88	20230613	495	26.26	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
101	20240612	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	625	-13	5	-2.04	85414174	137026	228.91	638	638	618	829	447	638	623.34	0.98	-14051	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	290	-9.77	2.38	12	0.29	-64.00	263.00	3000	20230605	-79.17	495	20240201	26.26	915	-31.69	20240321	495	26.26	20240201	2075	-69.88	20230613	495	26.26	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
102	20240612	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	626	-12	5	-1.88	77383948	124082	207.28	638	638	618	829	447	638	623.65	0.98	-14004	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	291	-9.78	2.38	12	0.27	-64.00	263.00	3000	20230605	-79.13	495	20240201	26.46	915	-31.58	20240321	495	26.46	20240201	2075	-69.83	20230613	495	26.46	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
103	20240612	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	626	-12	5	-1.88	71001576	113814	190.13	638	638	618	829	447	638	623.83	0.98	-10109	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	291	-9.78	2.38	12	0.25	-64.00	263.00	3000	20230605	-79.13	495	20240201	26.46	915	-31.58	20240321	495	26.46	20240201	2075	-69.83	20230613	495	26.46	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
104	20240612	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	626	-12	5	-1.88	53831625	86219	144.03	638	638	618	829	447	638	624.35	0.98	-10903	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	291	-9.78	2.38	12	0.19	-64.00	263.00	3000	20230605	-79.13	495	20240201	26.46	915	-31.58	20240321	495	26.46	20240201	2075	-69.83	20230613	495	26.46	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
105	20240612	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	631	-7	5	-1.10	3305814	5229	8.74	638	638	630	829	447	638	632.15	0.98	-52	654	646	635	627	616	647	628	232	191	500	380	1	1	46450564	293	-9.86	2.40	12	0.01	-64.00	263.00	3000	20230605	-78.97	495	20240201	27.47	915	-31.04	20240321	495	27.47	20240201	2075	-69.59	20230613	495	27.47	20240201	0.24	N	035290	500	232 억	454115	N	N	N	N
106	20240610	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	640	-3	5	-0.47	178406647	275795	100.66	624	664	624	835	451	643	646.91	0.98	3596	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	297	-10.00	2.43	12	0.59	-64.00	263.00	4440	20230601	-85.59	495	20240201	29.29	915	-30.05	20240321	495	29.29	20240201	2075	-69.16	20230613	495	29.29	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
107	20240610	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	644	1	2	0.16	159176721	245869	89.73	624	664	624	835	451	643	647.40	0.98	4996	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	299	-10.06	2.45	12	0.53	-64.00	263.00	4440	20230601	-85.50	495	20240201	30.10	915	-29.62	20240321	495	30.10	20240201	2075	-68.96	20230613	495	30.10	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
108	20240610	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	647	4	2	0.62	146295528	225898	82.45	624	664	624	835	451	643	647.62	0.98	8793	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	301	-10.11	2.46	12	0.49	-64.00	263.00	4440	20230601	-85.43	495	20240201	30.71	915	-29.29	20240321	495	30.71	20240201	2075	-68.82	20230613	495	30.71	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
109	20240610	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	648	5	2	0.78	118574020	183052	66.81	624	664	624	835	451	643	647.76	0.98	9424	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	301	-10.12	2.46	12	0.39	-64.00	263.00	4440	20230601	-85.41	495	20240201	30.91	915	-29.18	20240321	495	30.91	20240201	2075	-68.77	20230613	495	30.91	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
110	20240610	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	648	5	2	0.78	97639324	150722	55.01	624	664	624	835	451	643	647.81	0.98	10382	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	301	-10.12	2.46	12	0.32	-64.00	263.00	4440	20230601	-85.41	495	20240201	30.91	915	-29.18	20240321	495	30.91	20240201	2075	-68.77	20230613	495	30.91	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
111	20240610	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	651	8	2	1.24	73045763	113077	41.27	624	661	624	835	451	643	645.98	0.98	6792	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	302	-10.17	2.48	12	0.24	-64.00	263.00	4440	20230601	-85.34	495	20240201	31.52	915	-28.85	20240321	495	31.52	20240201	2075	-68.63	20230613	495	31.52	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
112	20240610	100355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	652	9	2	1.40	50073176	77868	28.42	624	661	624	835	451	643	643.05	0.98	-5517	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	303	-10.19	2.48	12	0.17	-64.00	263.00	4440	20230601	-85.32	495	20240201	31.72	915	-28.74	20240321	495	31.72	20240201	2075	-68.58	20230613	495	31.72	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
113	20240610	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	636	-7	5	-1.09	16834975	26851	9.80	624	636	624	835	451	643	626.98	0.98	542	673	657	645	629	617	652	624	232	192	500	380	1	1	46450564	295	-9.94	2.42	12	0.06	-64.00	263.00	4440	20230601	-85.68	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	2075	-69.35	20230613	495	28.48	20240201	0.24	N	035290	500	232 억	455064	N	N	N	N
114	20240607	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	643	-9	5	-1.38	175602953	273917	104.62	660	661	633	847	457	652	641.08	1.06	-47914	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	299	-10.05	2.44	12	0.59	-64.00	263.00	9040	20230531	-92.89	495	20240201	29.90	915	-29.73	20240321	495	29.90	20240201	2295	-71.98	20230607	495	29.90	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
115	20240607	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	640	-12	5	-1.84	150370401	234272	89.48	660	661	633	847	457	652	641.86	1.06	-42042	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	297	-10.00	2.43	12	0.50	-64.00	263.00	9040	20230531	-92.92	495	20240201	29.29	915	-30.05	20240321	495	29.29	20240201	2295	-72.11	20230607	495	29.29	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
116	20240607	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	636	-16	5	-2.45	130315002	202788	77.45	660	661	633	847	457	652	642.62	1.06	-34308	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	295	-9.94	2.42	12	0.44	-64.00	263.00	9040	20230531	-92.96	495	20240201	28.48	915	-30.49	20240321	495	28.48	20240201	2295	-72.29	20230607	495	28.48	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
117	20240607	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	638	-14	5	-2.15	108895046	169059	64.57	660	661	635	847	457	652	644.12	1.06	-27374	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	296	-9.97	2.43	12	0.36	-64.00	263.00	9040	20230531	-92.94	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	2295	-72.20	20230607	495	28.89	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
118	20240607	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	638	-14	5	-2.15	99235433	153871	58.77	660	661	635	847	457	652	644.93	1.06	-30374	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	296	-9.97	2.43	12	0.33	-64.00	263.00	9040	20230531	-92.94	495	20240201	28.89	915	-30.27	20240321	495	28.89	20240201	2295	-72.20	20230607	495	28.89	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
119	20240607	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	644	-8	5	-1.23	57095793	88040	33.63	660	661	639	847	457	652	648.52	1.06	-19944	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	299	-10.06	2.45	12	0.19	-64.00	263.00	9040	20230531	-92.88	495	20240201	30.10	915	-29.62	20240321	495	30.10	20240201	2295	-71.94	20230607	495	30.10	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
120	20240607	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	651	-1	5	-0.15	37960778	58457	22.33	660	661	639	847	457	652	649.38	1.06	-7046	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	302	-10.17	2.48	12	0.13	-64.00	263.00	9040	20230531	-92.80	495	20240201	31.52	915	-28.85	20240321	495	31.52	20240201	2295	-71.63	20230607	495	31.52	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
121	20240607	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	644	-8	5	-1.23	11811457	17980	6.87	660	661	644	847	457	652	656.92	1.06	-1501	714	682	656	624	598	670	612	232	195	500	390	1	1	46450564	299	-10.06	2.45	12	0.04	-64.00	263.00	9040	20230531	-92.88	495	20240201	30.10	915	-29.62	20240321	495	30.10	20240201	2295	-71.94	20230607	495	30.10	20240201	0.24	N	035290	500	232 억	492552	N	N	N	N
122	20240605	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	652	-11	5	-1.66	172308434	261736	95.76	669	688	630	861	465	663	658.33	1.11	-19414	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	303	-10.19	2.48	12	0.56	-64.00	263.00	9600	20230530	-93.21	495	20240201	31.72	915	-28.74	20240321	495	31.72	20240201	3000	-78.27	20230605	495	31.72	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
123	20240605	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	647	-16	5	-2.41	159346667	241756	88.45	669	688	630	861	465	663	659.12	1.11	-12116	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	301	-10.11	2.46	12	0.52	-64.00	263.00	9600	20230530	-93.26	495	20240201	30.71	915	-29.29	20240321	495	30.71	20240201	3000	-78.43	20230605	495	30.71	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
124	20240605	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	656	-7	5	-1.06	122578825	184982	67.68	669	688	630	861	465	663	662.65	1.11	-20139	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	305	-10.25	2.49	12	0.40	-64.00	263.00	9600	20230530	-93.17	495	20240201	32.53	915	-28.31	20240321	495	32.53	20240201	3000	-78.13	20230605	495	32.53	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
125	20240605	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	668	5	2	0.75	72743331	108864	39.83	669	688	659	861	465	663	668.20	1.11	-19427	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	310	-10.44	2.54	12	0.23	-64.00	263.00	9600	20230530	-93.04	495	20240201	34.95	915	-26.99	20240321	495	34.95	20240201	3000	-77.73	20230605	495	34.95	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
126	20240605	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	677	14	2	2.11	65930855	98709	36.11	669	688	659	861	465	663	667.93	1.11	-20628	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	314	-10.58	2.57	12	0.21	-64.00	263.00	9600	20230530	-92.95	495	20240201	36.77	915	-26.01	20240321	495	36.77	20240201	3000	-77.43	20230605	495	36.77	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
127	20240605	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	671	8	2	1.21	64315584	96316	35.24	669	688	659	861	465	663	667.76	1.11	-20522	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	312	-10.48	2.55	12	0.21	-64.00	263.00	9600	20230530	-93.01	495	20240201	35.56	915	-26.67	20240321	495	35.56	20240201	3000	-77.63	20230605	495	35.56	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
128	20240605	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	668	5	2	0.75	43799277	65596	24.00	669	688	659	861	465	663	667.71	1.11	-17518	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	310	-10.44	2.54	12	0.14	-64.00	263.00	9600	20230530	-93.04	495	20240201	34.95	915	-26.99	20240321	495	34.95	20240201	3000	-77.73	20230605	495	34.95	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
129	20240605	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	673	10	2	1.51	2508072	3735	1.37	669	688	669	861	465	663	671.51	1.11	1624	716	689	672	645	628	681	637	232	198	500	390	1	1	46450564	313	-10.52	2.56	12	0.01	-64.00	263.00	9600	20230530	-92.99	495	20240201	35.96	915	-26.45	20240321	495	35.96	20240201	3000	-77.57	20230605	495	35.96	20240201	0.24	N	035290	500	232 억	514864	N	N	N	N
130	20240604	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	663	-26	5	-3.77	182891166	273322	70.66	689	699	655	895	483	689	669.14	1.09	5365	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	308	-10.36	2.52	12	0.59	-64.00	263.00	9790	20230526	-93.23	495	20240201	33.94	915	-27.54	20240321	495	33.94	20240201	3000	-77.90	20230605	495	33.94	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
131	20240604	150401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	662	-27	5	-3.92	177408367	265054	68.52	689	699	655	895	483	689	669.33	1.09	5923	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	308	-10.34	2.52	12	0.57	-64.00	263.00	9790	20230526	-93.24	495	20240201	33.74	915	-27.65	20240321	495	33.74	20240201	3000	-77.93	20230605	495	33.74	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
132	20240604	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	673	-16	5	-2.32	138705364	206779	53.46	689	699	655	895	483	689	670.79	1.09	15094	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	313	-10.52	2.56	12	0.45	-64.00	263.00	9790	20230526	-93.13	495	20240201	35.96	915	-26.45	20240321	495	35.96	20240201	3000	-77.57	20230605	495	35.96	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
133	20240604	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	673	-16	5	-2.32	132219546	197088	50.95	689	699	655	895	483	689	670.87	1.09	19431	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	313	-10.52	2.56	12	0.42	-64.00	263.00	9790	20230526	-93.13	495	20240201	35.96	915	-26.45	20240321	495	35.96	20240201	3000	-77.57	20230605	495	35.96	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
134	20240604	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	670	-19	5	-2.76	127657108	190271	49.19	689	699	655	895	483	689	670.92	1.09	22402	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	311	-10.47	2.55	12	0.41	-64.00	263.00	9790	20230526	-93.16	495	20240201	35.35	915	-26.78	20240321	495	35.35	20240201	3000	-77.67	20230605	495	35.35	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
135	20240604	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	662	-27	5	-3.92	119075617	177376	45.85	689	699	655	895	483	689	671.32	1.09	19814	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	308	-10.34	2.52	12	0.38	-64.00	263.00	9790	20230526	-93.24	495	20240201	33.74	915	-27.65	20240321	495	33.74	20240201	3000	-77.93	20230605	495	33.74	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
136	20240604	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	673	-16	5	-2.32	100862363	149912	38.75	689	699	655	895	483	689	672.81	1.09	19766	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	313	-10.52	2.56	12	0.32	-64.00	263.00	9790	20230526	-93.13	495	20240201	35.96	915	-26.45	20240321	495	35.96	20240201	3000	-77.57	20230605	495	35.96	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
137	20240604	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	690	1	2	0.15	21442863	31120	8.04	689	699	689	895	483	689	689.04	1.09	-3085	727	707	684	664	641	718	675	232	206	500	410	1	1	46450564	321	-10.78	2.62	12	0.07	-64.00	263.00	9790	20230526	-92.95	495	20240201	39.39	915	-24.59	20240321	495	39.39	20240201	3000	-77.00	20230605	495	39.39	20240201	0.24	N	035290	500	232 억	505131	N	N	N	N
138	20240603	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	689	-11	5	-1.57	265263182	385674	25.39	687	704	661	910	490	700	687.72	1.13	-32723	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	320	-10.77	2.62	12	0.83	-64.00	263.00	10080	20230525	-93.16	495	20240201	39.19	915	-24.70	20240321	495	39.19	20240201	3000	-77.03	20230605	495	39.19	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
139	20240603	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	688	-12	5	-1.71	256503557	372953	24.55	687	704	661	910	490	700	687.69	1.13	-31782	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	320	-10.75	2.62	12	0.80	-64.00	263.00	10080	20230525	-93.17	495	20240201	38.99	915	-24.81	20240321	495	38.99	20240201	3000	-77.07	20230605	495	38.99	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
140	20240603	140356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	688	-12	5	-1.71	231262260	336301	22.14	687	704	661	910	490	700	687.59	1.13	-20298	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	320	-10.75	2.62	12	0.72	-64.00	263.00	10080	20230525	-93.17	495	20240201	38.99	915	-24.81	20240321	495	38.99	20240201	3000	-77.07	20230605	495	38.99	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
141	20240603	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	691	-9	5	-1.29	215754665	313763	20.66	687	704	661	910	490	700	687.55	1.13	-19177	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	321	-10.80	2.63	12	0.68	-64.00	263.00	10080	20230525	-93.14	495	20240201	39.60	915	-24.48	20240321	495	39.60	20240201	3000	-76.97	20230605	495	39.60	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
142	20240603	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	688	-12	5	-1.71	204177071	297041	19.56	687	704	661	910	490	700	687.28	1.13	-19039	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	320	-10.75	2.62	12	0.64	-64.00	263.00	10080	20230525	-93.17	495	20240201	38.99	915	-24.81	20240321	495	38.99	20240201	3000	-77.07	20230605	495	38.99	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
143	20240603	110354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	681	-19	5	-2.71	179387842	260596	17.16	687	704	661	910	490	700	688.28	1.13	-19701	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	316	-10.64	2.59	12	0.56	-64.00	263.00	10080	20230525	-93.24	495	20240201	37.58	915	-25.57	20240321	495	37.58	20240201	3000	-77.30	20230605	495	37.58	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
144	20240603	100353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	693	-7	5	-1.00	141640293	205470	13.53	687	704	661	910	490	700	689.24	1.13	-21696	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	322	-10.83	2.63	12	0.44	-64.00	263.00	10080	20230525	-93.12	495	20240201	40.00	915	-24.26	20240321	495	40.00	20240201	3000	-76.90	20230605	495	40.00	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N
145	20240603	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	676	-24	5	-3.43	41455537	60800	4.00	687	698	661	910	490	700	681.17	1.13	2798	766	732	678	644	590	750	662	232	210	500	420	1	1	46450564	314	-10.56	2.57	12	0.13	-64.00	263.00	10080	20230525	-93.29	495	20240201	36.57	915	-26.12	20240321	495	36.57	20240201	3000	-77.47	20230605	495	36.57	20240201	0.24	N	035290	500	232 억	526720	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History