KissMeData/063440/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	8	2	0.46	162564944	93714	90.77	1727	1742	1727	2240	1209	1726	1734.69	0.19	29481	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	798	16.83	1.40	12	0.20	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
3	20240531	150610	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1737	11	2	0.64	136977820	78974	76.50	1727	1742	1727	2240	1209	1726	1734.47	0.19	26455	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	800	16.86	1.40	12	0.17	103.00	1239.00	2255	20230831	-22.97	1577	20240418	10.15	2175	-20.14	20240110	1577	10.15	20240418	2255	-22.97	20230831	1577	10.15	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
4	20240531	140613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1731	5	2	0.29	122036470	70361	68.15	1727	1742	1727	2240	1209	1726	1734.43	0.19	25451	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	797	16.81	1.40	12	0.15	103.00	1239.00	2255	20230831	-23.24	1577	20240418	9.77	2175	-20.41	20240110	1577	9.77	20240418	2255	-23.24	20230831	1577	9.77	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
5	20240531	130617	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	8	2	0.46	106108060	61176	59.26	1727	1742	1727	2240	1209	1726	1734.47	0.19	23951	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	798	16.83	1.40	12	0.13	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
6	20240531	120619	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1738	12	2	0.70	93343018	53808	52.12	1727	1742	1727	2240	1209	1726	1734.74	0.19	23648	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	800	16.87	1.40	12	0.12	103.00	1239.00	2255	20230831	-22.93	1577	20240418	10.21	2175	-20.09	20240110	1577	10.21	20240418	2255	-22.93	20230831	1577	10.21	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
7	20240531	110615	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1737	11	2	0.64	76873033	44324	42.93	1727	1742	1727	2240	1209	1726	1734.34	0.19	19040	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	800	16.86	1.40	12	0.10	103.00	1239.00	2255	20230831	-22.97	1577	20240418	10.15	2175	-20.14	20240110	1577	10.15	20240418	2255	-22.97	20230831	1577	10.15	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
8	20240531	100616	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	8	2	0.46	50466781	29094	28.18	1727	1742	1727	2240	1209	1726	1734.61	0.19	12559	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	798	16.83	1.40	12	0.06	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
9	20240531	090614	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1732	6	2	0.35	8627705	4974	4.82	1727	1739	1727	2240	1209	1726	1734.56	0.19	806	1742	1733	1725	1716	1708	1738	1721	234	514	500	1270	1	1	46029154	797	16.82	1.40	12	0.01	103.00	1239.00	2255	20230831	-23.19	1577	20240418	9.83	2175	-20.37	20240110	1577	9.83	20240418	2255	-23.19	20230831	1577	9.83	20240418	4.93	N	063440	500	233 억	89454	N	N	N	N
10	20240530	160611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	1	2	0.06	172670209	100184	106.44	1725	1734	1717	2240	1208	1725	1723.51	0.17	13352	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	794	16.76	1.39	12	0.22	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
11	20240530	150612	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1731	6	2	0.35	155790854	90414	96.06	1725	1734	1717	2240	1208	1725	1723.08	0.17	12242	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	797	16.81	1.40	12	0.20	103.00	1239.00	2255	20230831	-23.24	1577	20240418	9.77	2175	-20.41	20240110	1577	9.77	20240418	2255	-23.24	20230831	1577	9.77	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
12	20240530	140612	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	0	3	0.00	139170857	80809	85.86	1725	1734	1717	2240	1208	1725	1722.22	0.17	8709	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	794	16.75	1.39	12	0.18	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
13	20240530	130613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1729	4	2	0.23	113806772	66119	70.25	1725	1734	1717	2240	1208	1725	1721.24	0.17	5836	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	796	16.79	1.40	12	0.14	103.00	1239.00	2255	20230831	-23.33	1577	20240418	9.64	2175	-20.51	20240110	1577	9.64	20240418	2255	-23.33	20230831	1577	9.64	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
14	20240530	120612	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	0	3	0.00	98957481	57510	61.10	1725	1734	1717	2240	1208	1725	1720.70	0.17	2076	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	794	16.75	1.39	12	0.12	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
15	20240530	110612	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	0	3	0.00	57603716	33471	35.56	1725	1734	1717	2240	1208	1725	1721.00	0.17	-1518	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	794	16.75	1.39	12	0.07	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
16	20240530	100613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1720	-5	5	-0.29	35536866	20642	21.93	1725	1734	1717	2240	1208	1725	1721.58	0.17	-4548	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	792	16.70	1.39	12	0.04	103.00	1239.00	2255	20230831	-23.73	1577	20240418	9.07	2175	-20.92	20240110	1577	9.07	20240418	2255	-23.73	20230831	1577	9.07	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
17	20240530	090613	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	0	3	0.00	13254913	7696	8.18	1725	1734	1717	2240	1208	1725	1722.31	0.17	-209	1738	1731	1726	1719	1714	1731	1719	234	515	500	1270	1	1	46029154	794	16.75	1.39	12	0.02	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	4.96	N	063440	500	233 억	76115	N	N	N	N
18	20240529	160607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	0	3	0.00	160624164	93082	128.16	1725	1733	1721	2240	1208	1725	1725.62	0.18	-4484	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	794	16.75	1.39	12	0.20	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
19	20240529	150606	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1729	4	2	0.23	145207119	84143	115.86	1725	1733	1721	2240	1208	1725	1725.72	0.18	-7787	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	796	16.79	1.40	12	0.18	103.00	1239.00	2255	20230831	-23.33	1577	20240418	9.64	2175	-20.51	20240110	1577	9.64	20240418	2255	-23.33	20230831	1577	9.64	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
20	20240529	140606	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1723	-2	5	-0.12	119712618	69363	95.51	1725	1733	1721	2240	1208	1725	1725.89	0.18	-8477	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	793	16.73	1.39	12	0.15	103.00	1239.00	2255	20230831	-23.59	1577	20240418	9.26	2175	-20.78	20240110	1577	9.26	20240418	2255	-23.59	20230831	1577	9.26	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
21	20240529	130608	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1728	3	2	0.17	93406546	54116	74.51	1725	1733	1721	2240	1208	1725	1726.04	0.18	-8928	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	795	16.78	1.39	12	0.12	103.00	1239.00	2255	20230831	-23.37	1577	20240418	9.58	2175	-20.55	20240110	1577	9.58	20240418	2255	-23.37	20230831	1577	9.58	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
22	20240529	120611	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1730	5	2	0.29	74348184	43081	59.32	1725	1733	1721	2240	1208	1725	1725.78	0.18	-9226	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	796	16.80	1.40	12	0.09	103.00	1239.00	2255	20230831	-23.28	1577	20240418	9.70	2175	-20.46	20240110	1577	9.70	20240418	2255	-23.28	20230831	1577	9.70	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
23	20240529	110609	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1724	-1	5	-0.06	54906930	31828	43.82	1725	1733	1721	2240	1208	1725	1725.11	0.18	-10619	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	794	16.74	1.39	12	0.07	103.00	1239.00	2255	20230831	-23.55	1577	20240418	9.32	2175	-20.74	20240110	1577	9.32	20240418	2255	-23.55	20230831	1577	9.32	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
24	20240529	100607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1730	5	2	0.29	51145431	29646	40.82	1725	1733	1721	2240	1208	1725	1725.21	0.18	-10655	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	796	16.80	1.40	12	0.06	103.00	1239.00	2255	20230831	-23.28	1577	20240418	9.70	2175	-20.46	20240110	1577	9.70	20240418	2255	-23.28	20230831	1577	9.70	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
25	20240529	090604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1724	-1	5	-0.06	1883011	1092	1.50	1725	1725	1724	2240	1208	1725	1724.37	0.18	-256	1749	1736	1726	1713	1703	1732	1709	234	515	500	1270	1	1	46029154	794	16.74	1.39	12	0.00	103.00	1239.00	2255	20230831	-23.55	1577	20240418	9.32	2175	-20.74	20240110	1577	9.32	20240418	2255	-23.55	20230831	1577	9.32	20240418	5.01	N	063440	500	233 억	80599	N	N	N	N
26	20240528	160604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	-3	5	-0.17	124710301	72310	30.75	1739	1739	1716	2245	1210	1728	1724.66	0.17	4000	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	794	16.75	1.39	12	0.16	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
27	20240528	150606	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1724	-4	5	-0.23	116307842	67436	28.68	1739	1739	1716	2245	1210	1728	1724.71	0.17	4316	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	794	16.74	1.39	12	0.15	103.00	1239.00	2255	20230831	-23.55	1577	20240418	9.32	2175	-20.74	20240110	1577	9.32	20240418	2255	-23.55	20230831	1577	9.32	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
28	20240528	140607	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	-3	5	-0.17	96566069	55984	23.81	1739	1739	1716	2245	1210	1728	1724.89	0.17	6781	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	794	16.75	1.39	12	0.12	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
29	20240528	130604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	-2	5	-0.12	87114806	50508	21.48	1739	1739	1716	2245	1210	1728	1724.77	0.17	6781	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	794	16.76	1.39	12	0.11	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
30	20240528	120605	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	-2	5	-0.12	81541457	47280	20.11	1739	1739	1716	2245	1210	1728	1724.65	0.17	6781	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	794	16.76	1.39	12	0.10	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
31	20240528	110551	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1721	-7	5	-0.41	75174128	43593	18.54	1739	1739	1716	2245	1210	1728	1724.45	0.17	6800	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	792	16.71	1.39	12	0.09	103.00	1239.00	2255	20230831	-23.68	1577	20240418	9.13	2175	-20.87	20240110	1577	9.13	20240418	2255	-23.68	20230831	1577	9.13	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
32	20240528	100605	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	-3	5	-0.17	44283025	25655	10.91	1739	1739	1716	2245	1210	1728	1726.10	0.17	6804	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	794	16.75	1.39	12	0.06	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
33	20240528	090606	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1728	0	3	0.00	17567410	10184	4.33	1739	1739	1716	2245	1210	1728	1725.00	0.17	4565	1789	1758	1737	1706	1685	1748	1696	234	517	500	1270	1	1	46029154	795	16.78	1.39	12	0.02	103.00	1239.00	2255	20230831	-23.37	1577	20240418	9.58	2175	-20.55	20240110	1577	9.58	20240418	2255	-23.37	20230831	1577	9.58	20240418	5.06	N	063440	500	233 억	76599	N	N	N	N
34	20240527	160555	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1728	2	2	0.12	405674189	233903	101.82	1758	1768	1716	2240	1209	1726	1734.40	0.11	27424	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	795	16.78	1.39	12	0.51	103.00	1239.00	2255	20230831	-23.37	1577	20240418	9.58	2175	-20.55	20240110	1577	9.58	20240418	2255	-23.37	20230831	1577	9.58	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
35	20240527	150605	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1730	4	2	0.23	390640411	225197	98.03	1758	1768	1716	2240	1209	1726	1734.66	0.11	25704	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	796	16.80	1.40	12	0.49	103.00	1239.00	2255	20230831	-23.28	1577	20240418	9.70	2175	-20.46	20240110	1577	9.70	20240418	2255	-23.28	20230831	1577	9.70	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
36	20240527	140604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1730	4	2	0.23	358741647	206716	89.98	1758	1768	1716	2240	1209	1726	1735.43	0.11	21999	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	796	16.80	1.40	12	0.45	103.00	1239.00	2255	20230831	-23.28	1577	20240418	9.70	2175	-20.46	20240110	1577	9.70	20240418	2255	-23.28	20230831	1577	9.70	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
37	20240527	130603	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1730	4	2	0.23	325200177	187266	81.52	1758	1768	1716	2240	1209	1726	1736.57	0.11	21701	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	796	16.80	1.40	12	0.41	103.00	1239.00	2255	20230831	-23.28	1577	20240418	9.70	2175	-20.46	20240110	1577	9.70	20240418	2255	-23.28	20230831	1577	9.70	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
38	20240527	120604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1727	1	2	0.06	296211545	170470	74.20	1758	1768	1716	2240	1209	1726	1737.62	0.11	16181	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	795	16.77	1.39	12	0.37	103.00	1239.00	2255	20230831	-23.41	1577	20240418	9.51	2175	-20.60	20240110	1577	9.51	20240418	2255	-23.41	20230831	1577	9.51	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
39	20240527	110604	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1730	4	2	0.23	230051265	132044	57.48	1758	1768	1727	2240	1209	1726	1742.23	0.11	15129	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	796	16.80	1.40	12	0.29	103.00	1239.00	2255	20230831	-23.28	1577	20240418	9.70	2175	-20.46	20240110	1577	9.70	20240418	2255	-23.28	20230831	1577	9.70	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
40	20240527	100601	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1747	21	2	1.22	158550842	90756	39.51	1758	1768	1734	2240	1209	1726	1747.00	0.11	11497	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	804	16.96	1.41	12	0.20	103.00	1239.00	2255	20230831	-22.53	1577	20240418	10.78	2175	-19.68	20240110	1577	10.78	20240418	2255	-22.53	20230831	1577	10.78	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
41	20240527	090602	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1735	9	2	0.52	48622672	27712	12.06	1758	1768	1735	2240	1209	1726	1754.57	0.11	-7258	1758	1741	1730	1713	1702	1736	1708	234	514	500	1270	1	1	46029154	799	16.84	1.40	12	0.06	103.00	1239.00	2255	20230831	-23.06	1577	20240418	10.02	2175	-20.23	20240110	1577	10.02	20240418	2255	-23.06	20230831	1577	10.02	20240418	5.07	N	063440	500	233 억	48892	N	N	N	N
42	20240524	160534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	0	3	0.00	397982859	229545	33.28	1727	1747	1719	2240	1209	1726	1733.94	0.00	62351	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	794	16.76	1.39	12	0.50	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
43	20240524	150533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1727	1	2	0.06	357309010	205983	29.87	1727	1747	1719	2240	1209	1726	1734.78	0.00	63419	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	795	16.77	1.39	12	0.45	103.00	1239.00	2255	20230831	-23.41	1577	20240418	9.51	2175	-20.60	20240110	1577	9.51	20240418	2255	-23.41	20230831	1577	9.51	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
44	20240524	140537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1733	7	2	0.41	336533504	193979	28.13	1727	1747	1719	2240	1209	1726	1735.04	0.00	65500	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	798	16.83	1.40	12	0.42	103.00	1239.00	2255	20230831	-23.15	1577	20240418	9.89	2175	-20.32	20240110	1577	9.89	20240418	2255	-23.15	20230831	1577	9.89	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
45	20240524	130535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1733	7	2	0.41	313819224	180865	26.22	1727	1747	1719	2240	1209	1726	1735.26	0.00	62979	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	798	16.83	1.40	12	0.39	103.00	1239.00	2255	20230831	-23.15	1577	20240418	9.89	2175	-20.32	20240110	1577	9.89	20240418	2255	-23.15	20230831	1577	9.89	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
46	20240524	120534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1736	10	2	0.58	295474251	170292	24.69	1727	1747	1719	2240	1209	1726	1735.27	0.00	62979	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	799	16.85	1.40	12	0.37	103.00	1239.00	2255	20230831	-23.02	1577	20240418	10.08	2175	-20.18	20240110	1577	10.08	20240418	2255	-23.02	20230831	1577	10.08	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
47	20240524	110534	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1733	7	2	0.41	264556945	152489	22.11	1727	1747	1719	2240	1209	1726	1735.11	0.00	54794	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	798	16.83	1.40	12	0.33	103.00	1239.00	2255	20230831	-23.15	1577	20240418	9.89	2175	-20.32	20240110	1577	9.89	20240418	2255	-23.15	20230831	1577	9.89	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
48	20240524	100537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1739	13	2	0.75	179945215	103832	15.05	1727	1745	1719	2240	1209	1726	1733.25	0.00	37121	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	800	16.88	1.40	12	0.23	103.00	1239.00	2255	20230831	-22.88	1577	20240418	10.27	2175	-20.05	20240110	1577	10.27	20240418	2255	-22.88	20230831	1577	10.27	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
49	20240524	090535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1724	-2	5	-0.12	81143865	46849	6.79	1727	1745	1719	2240	1209	1726	1732.45	0.00	5148	1837	1781	1734	1678	1631	1809	1706	234	514	500	1270	1	1	46029154	794	16.74	1.39	12	0.10	103.00	1239.00	2255	20230831	-23.55	1577	20240418	9.32	2175	-20.74	20240110	1577	9.32	20240418	2255	-23.55	20230831	1577	9.32	20240418	5.08	N	063440	500	233 억	0	N	N	N	N
50	20240523	160531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	25	2	1.47	1195649306	686401	525.67	1692	1790	1687	2210	1191	1701	1741.92	0.00	-21750	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	794	16.76	1.39	12	1.49	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
51	20240523	150536	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1723	22	2	1.29	1170155264	671624	514.35	1692	1790	1687	2210	1191	1701	1742.28	0.00	-22129	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	793	16.73	1.39	12	1.46	103.00	1239.00	2255	20230831	-23.59	1577	20240418	9.26	2175	-20.78	20240110	1577	9.26	20240418	2255	-23.59	20230831	1577	9.26	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
52	20240523	140537	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1728	27	2	1.59	1131617651	649250	497.22	1692	1790	1687	2210	1191	1701	1742.96	0.00	-31710	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	795	16.78	1.39	12	1.41	103.00	1239.00	2255	20230831	-23.37	1577	20240418	9.58	2175	-20.55	20240110	1577	9.58	20240418	2255	-23.37	20230831	1577	9.58	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
53	20240523	130535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	24	2	1.41	1009582341	578570	443.09	1692	1790	1687	2210	1191	1701	1744.96	0.00	-38162	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	794	16.75	1.39	12	1.26	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
54	20240523	120531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1728	27	2	1.59	981134361	562047	430.43	1692	1790	1687	2210	1191	1701	1745.64	0.00	-38312	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	795	16.78	1.39	12	1.22	103.00	1239.00	2255	20230831	-23.37	1577	20240418	9.58	2175	-20.55	20240110	1577	9.58	20240418	2255	-23.37	20230831	1577	9.58	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
55	20240523	110532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1754	53	2	3.12	667553965	380661	291.52	1692	1790	1687	2210	1191	1701	1753.67	0.00	-51502	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	807	17.03	1.42	12	0.83	103.00	1239.00	2255	20230831	-22.22	1577	20240418	11.22	2175	-19.36	20240110	1577	11.22	20240418	2255	-22.22	20230831	1577	11.22	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
56	20240523	100532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1696	-5	5	-0.29	54927083	32420	24.83	1692	1706	1687	2210	1191	1701	1694.23	0.00	468	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	781	16.47	1.37	12	0.07	103.00	1239.00	2255	20230831	-24.79	1577	20240418	7.55	2175	-22.02	20240110	1577	7.55	20240418	2255	-24.79	20230831	1577	7.55	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
57	20240523	090535	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1690	-11	5	-0.65	12517475	7406	5.67	1692	1696	1688	2210	1191	1701	1690.18	0.00	271	1751	1726	1707	1682	1663	1723	1679	234	509	500	1250	1	1	46029154	778	16.41	1.36	12	0.02	103.00	1239.00	2255	20230831	-25.06	1577	20240418	7.17	2175	-22.30	20240110	1577	7.17	20240418	2255	-25.06	20230831	1577	7.17	20240418	5.13	N	063440	500	233 억	0	N	N	N	N
58	20240522	160527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1701	-5	5	-0.29	221692355	130229	191.24	1701	1732	1688	2215	1195	1706	1702.34	0.03	-15041	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	783	16.51	1.37	12	0.28	103.00	1239.00	2255	20230831	-24.57	1577	20240418	7.86	2175	-21.79	20240110	1577	7.86	20240418	2255	-24.57	20230831	1577	7.86	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
59	20240522	150531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1697	-9	5	-0.53	211192906	124053	182.17	1701	1732	1688	2215	1195	1706	1702.44	0.03	-13552	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	781	16.48	1.37	12	0.27	103.00	1239.00	2255	20230831	-24.75	1577	20240418	7.61	2175	-21.98	20240110	1577	7.61	20240418	2255	-24.75	20230831	1577	7.61	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
60	20240522	140533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1705	-1	5	-0.06	129770552	76000	111.61	1701	1732	1699	2215	1195	1706	1707.51	0.03	-6093	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	785	16.55	1.38	12	0.17	103.00	1239.00	2255	20230831	-24.39	1577	20240418	8.12	2175	-21.61	20240110	1577	8.12	20240418	2255	-24.39	20230831	1577	8.12	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
61	20240522	130529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1701	-5	5	-0.29	124524819	72917	107.08	1701	1732	1699	2215	1195	1706	1707.76	0.03	-6093	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	783	16.51	1.37	12	0.16	103.00	1239.00	2255	20230831	-24.57	1577	20240418	7.86	2175	-21.79	20240110	1577	7.86	20240418	2255	-24.57	20230831	1577	7.86	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
62	20240522	120527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1699	-7	5	-0.41	119677865	70069	102.90	1701	1732	1699	2215	1195	1706	1708.00	0.03	-6205	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	782	16.50	1.37	12	0.15	103.00	1239.00	2255	20230831	-24.66	1577	20240418	7.74	2175	-21.89	20240110	1577	7.74	20240418	2255	-24.66	20230831	1577	7.74	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
63	20240522	110533	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1700	-6	5	-0.35	85954653	50239	73.78	1701	1732	1700	2215	1195	1706	1710.91	0.03	-6911	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	782	16.50	1.37	12	0.11	103.00	1239.00	2255	20230831	-24.61	1577	20240418	7.80	2175	-21.84	20240110	1577	7.80	20240418	2255	-24.61	20230831	1577	7.80	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
64	20240522	100531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1712	6	2	0.35	37123178	21635	31.77	1701	1732	1701	2215	1195	1706	1715.89	0.03	-3558	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	788	16.62	1.38	12	0.05	103.00	1239.00	2255	20230831	-24.08	1577	20240418	8.56	2175	-21.29	20240110	1577	8.56	20240418	2255	-24.08	20230831	1577	8.56	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
65	20240522	090530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	19	2	1.11	10648467	6169	9.06	1701	1732	1701	2215	1195	1706	1726.13	0.03	-2129	1728	1716	1708	1696	1688	1723	1703	234	509	500	1260	1	1	46029154	794	16.75	1.39	12	0.01	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.13	N	063440	500	233 억	13468	N	N	N	N
66	20240521	160525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1706	-3	5	-0.18	115762171	67950	53.65	1702	1720	1700	2220	1197	1709	1703.64	0.03	848	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	785	16.56	1.38	12	0.15	103.00	1239.00	2255	20230831	-24.35	1577	20240418	8.18	2175	-21.56	20240110	1577	8.18	20240418	2255	-24.35	20230831	1577	8.18	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
67	20240521	150531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1701	-8	5	-0.47	113344864	66532	52.53	1702	1720	1700	2220	1197	1709	1703.61	0.03	704	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	783	16.51	1.37	12	0.14	103.00	1239.00	2255	20230831	-24.57	1577	20240418	7.86	2175	-21.79	20240110	1577	7.86	20240418	2255	-24.57	20230831	1577	7.86	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
68	20240521	140528	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1703	-6	5	-0.35	89096974	52285	41.28	1702	1720	1700	2220	1197	1709	1704.06	0.03	704	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	784	16.53	1.37	12	0.11	103.00	1239.00	2255	20230831	-24.48	1577	20240418	7.99	2175	-21.70	20240110	1577	7.99	20240418	2255	-24.48	20230831	1577	7.99	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
69	20240521	130530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1705	-4	5	-0.23	80706126	47360	37.39	1702	1720	1700	2220	1197	1709	1704.10	0.03	-396	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	785	16.55	1.38	12	0.10	103.00	1239.00	2255	20230831	-24.39	1577	20240418	8.12	2175	-21.61	20240110	1577	8.12	20240418	2255	-24.39	20230831	1577	8.12	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
70	20240521	120530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1714	5	2	0.29	69737869	40916	32.30	1702	1720	1700	2220	1197	1709	1704.42	0.03	-396	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	789	16.64	1.38	12	0.09	103.00	1239.00	2255	20230831	-23.99	1577	20240418	8.69	2175	-21.20	20240110	1577	8.69	20240418	2255	-23.99	20230831	1577	8.69	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
71	20240521	110531	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1705	-4	5	-0.23	48095199	28205	22.27	1702	1720	1702	2220	1197	1709	1705.20	0.03	-574	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	785	16.55	1.38	12	0.06	103.00	1239.00	2255	20230831	-24.39	1577	20240418	8.12	2175	-21.61	20240110	1577	8.12	20240418	2255	-24.39	20230831	1577	8.12	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
72	20240521	100529	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1712	3	2	0.18	34904377	20470	16.16	1702	1720	1702	2220	1197	1709	1705.15	0.03	-1081	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	788	16.62	1.38	12	0.04	103.00	1239.00	2255	20230831	-24.08	1577	20240418	8.56	2175	-21.29	20240110	1577	8.56	20240418	2255	-24.08	20230831	1577	8.56	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
73	20240521	090526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1703	-6	5	-0.35	9987510	5868	4.63	1702	1705	1702	2220	1197	1709	1702.03	0.03	-235	1749	1729	1718	1698	1687	1723	1692	234	511	500	1260	1	1	46029154	784	16.53	1.37	12	0.01	103.00	1239.00	2255	20230831	-24.48	1577	20240418	7.99	2175	-21.70	20240110	1577	7.99	20240418	2255	-24.48	20230831	1577	7.99	20240418	5.21	N	063440	500	233 억	12620	N	N	N	N
74	20240517	160530	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	3	2	0.17	274295493	158983	37.71	1726	1740	1718	2250	1212	1731	1725.31	0.00	36331	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	798	16.83	1.40	12	0.35	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
75	20240517	150532	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1727	-4	5	-0.23	257859769	149477	35.46	1726	1740	1718	2250	1212	1731	1725.08	0.00	36980	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	795	16.77	1.39	12	0.32	103.00	1239.00	2255	20230831	-23.41	1577	20240418	9.51	2175	-20.60	20240110	1577	9.51	20240418	2255	-23.41	20230831	1577	9.51	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
76	20240517	140526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	-5	5	-0.29	191155795	110756	26.27	1726	1740	1718	2250	1212	1731	1725.92	0.00	26402	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	794	16.76	1.39	12	0.24	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
77	20240517	130522	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	3	2	0.17	170669512	98905	23.46	1726	1740	1718	2250	1212	1731	1725.59	0.00	26145	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	798	16.83	1.40	12	0.21	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
78	20240517	120523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1732	1	2	0.06	137546012	79751	18.92	1726	1740	1718	2250	1212	1731	1724.69	0.00	18212	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	797	16.82	1.40	12	0.17	103.00	1239.00	2255	20230831	-23.19	1577	20240418	9.83	2175	-20.37	20240110	1577	9.83	20240418	2255	-23.19	20230831	1577	9.83	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
79	20240517	110524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1727	-4	5	-0.23	95149247	55238	13.10	1726	1740	1718	2250	1212	1731	1722.53	0.00	12022	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	795	16.77	1.39	12	0.12	103.00	1239.00	2255	20230831	-23.41	1577	20240418	9.51	2175	-20.60	20240110	1577	9.51	20240418	2255	-23.41	20230831	1577	9.51	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
80	20240517	100520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1723	-8	5	-0.46	61811333	35889	8.51	1726	1740	1718	2250	1212	1731	1722.29	0.00	6917	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	793	16.73	1.39	12	0.08	103.00	1239.00	2255	20230831	-23.59	1577	20240418	9.26	2175	-20.78	20240110	1577	9.26	20240418	2255	-23.59	20230831	1577	9.26	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
81	20240517	090523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1718	-13	5	-0.75	13751864	7987	1.89	1726	1726	1718	2250	1212	1731	1721.78	0.00	-662	1819	1774	1744	1699	1669	1797	1722	234	519	500	1280	1	1	46029154	791	16.68	1.39	12	0.02	103.00	1239.00	2255	20230831	-23.81	1577	20240418	8.94	2175	-21.01	20240110	1577	8.94	20240418	2255	-23.81	20230831	1577	8.94	20240418	5.17	N	063440	500	233 억	0	N	N	N	N
82	20240516	160520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1731	9	2	0.52	725505981	415962	203.46	1722	1789	1714	2235	1206	1722	1744.17	0.00	-2752	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	797	16.81	1.40	12	0.90	103.00	1239.00	2255	20230831	-23.24	1577	20240418	9.77	2175	-20.41	20240110	1577	9.77	20240418	2255	-23.24	20230831	1577	9.77	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
83	20240516	150519	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1731	9	2	0.52	688708066	394710	193.06	1722	1789	1714	2235	1206	1722	1744.85	0.00	-13171	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	797	16.81	1.40	12	0.86	103.00	1239.00	2255	20230831	-23.24	1577	20240418	9.77	2175	-20.41	20240110	1577	9.77	20240418	2255	-23.24	20230831	1577	9.77	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
84	20240516	140523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	12	2	0.70	637073143	364906	178.48	1722	1789	1714	2235	1206	1722	1745.86	0.00	-26921	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	798	16.83	1.40	12	0.79	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
85	20240516	130522	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1729	7	2	0.41	155307242	90142	44.09	1722	1730	1714	2235	1206	1722	1722.92	0.00	-9114	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	796	16.79	1.40	12	0.20	103.00	1239.00	2255	20230831	-23.33	1577	20240418	9.64	2175	-20.51	20240110	1577	9.64	20240418	2255	-23.33	20230831	1577	9.64	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
86	20240516	120518	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1726	4	2	0.23	130208604	75615	36.98	1722	1730	1714	2235	1206	1722	1721.99	0.00	-10614	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	794	16.76	1.39	12	0.16	103.00	1239.00	2255	20230831	-23.46	1577	20240418	9.45	2175	-20.64	20240110	1577	9.45	20240418	2255	-23.46	20230831	1577	9.45	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
87	20240516	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1727	5	2	0.29	119607498	69470	33.98	1722	1730	1714	2235	1206	1722	1721.71	0.00	-10876	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	795	16.77	1.39	12	0.15	103.00	1239.00	2255	20230831	-23.41	1577	20240418	9.51	2175	-20.60	20240110	1577	9.51	20240418	2255	-23.41	20230831	1577	9.51	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
88	20240516	100518	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1728	6	2	0.35	92873170	53976	26.40	1722	1730	1714	2235	1206	1722	1720.64	0.00	-10943	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	795	16.78	1.39	12	0.12	103.00	1239.00	2255	20230831	-23.37	1577	20240418	9.58	2175	-20.55	20240110	1577	9.58	20240418	2255	-23.37	20230831	1577	9.58	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
89	20240516	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1723	1	2	0.06	10883894	6314	3.09	1722	1729	1721	2235	1206	1722	1723.77	0.00	-651	1755	1738	1725	1708	1695	1732	1702	234	513	500	1270	1	1	46029154	793	16.73	1.39	12	0.01	103.00	1239.00	2255	20230831	-23.59	1577	20240418	9.26	2175	-20.78	20240110	1577	9.26	20240418	2255	-23.59	20230831	1577	9.26	20240418	5.19	N	063440	500	233 억	0	N	N	N	N
90	20240514	160525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1722	11	2	0.64	348783594	202111	95.81	1733	1742	1712	2220	1198	1711	1725.71	0.00	38938	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	793	16.72	1.39	12	0.44	103.00	1239.00	2255	20230831	-23.64	1577	20240418	9.19	2175	-20.83	20240110	1577	9.19	20240418	2255	-23.64	20230831	1577	9.19	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
91	20240514	150527	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1719	8	2	0.47	328583738	190361	90.24	1733	1742	1712	2220	1198	1711	1726.12	0.00	36513	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	791	16.69	1.39	12	0.41	103.00	1239.00	2255	20230831	-23.77	1577	20240418	9.00	2175	-20.97	20240110	1577	9.00	20240418	2255	-23.77	20230831	1577	9.00	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
92	20240514	140525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1719	8	2	0.47	307599989	178130	84.44	1733	1742	1712	2220	1198	1711	1726.84	0.00	36717	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	791	16.69	1.39	12	0.39	103.00	1239.00	2255	20230831	-23.77	1577	20240418	9.00	2175	-20.97	20240110	1577	9.00	20240418	2255	-23.77	20230831	1577	9.00	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
93	20240514	130526	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1712	1	2	0.06	254329465	147059	69.71	1733	1742	1712	2220	1198	1711	1729.45	0.00	20929	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	788	16.62	1.38	12	0.32	103.00	1239.00	2255	20230831	-24.08	1577	20240418	8.56	2175	-21.29	20240110	1577	8.56	20240418	2255	-24.08	20230831	1577	8.56	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
94	20240514	120524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1719	8	2	0.47	223619463	129147	61.22	1733	1742	1712	2220	1198	1711	1731.53	0.00	20831	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	791	16.69	1.39	12	0.28	103.00	1239.00	2255	20230831	-23.77	1577	20240418	9.00	2175	-20.97	20240110	1577	9.00	20240418	2255	-23.77	20230831	1577	9.00	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
95	20240514	110524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1731	20	2	1.17	201995657	116589	55.27	1733	1742	1712	2220	1198	1711	1732.56	0.00	21818	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	797	16.81	1.40	12	0.25	103.00	1239.00	2255	20230831	-23.24	1577	20240418	9.77	2175	-20.41	20240110	1577	9.77	20240418	2255	-23.24	20230831	1577	9.77	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
96	20240514	100524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1735	24	2	1.40	157969487	91127	43.20	1733	1742	1712	2220	1198	1711	1733.53	0.00	24179	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	799	16.84	1.40	12	0.20	103.00	1239.00	2255	20230831	-23.06	1577	20240418	10.02	2175	-20.23	20240110	1577	10.02	20240418	2255	-23.06	20230831	1577	10.02	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
97	20240514	090524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1713	2	2	0.12	11693165	6773	3.21	1733	1733	1712	2220	1198	1711	1726.64	0.00	-1918	1741	1726	1717	1702	1693	1721	1697	234	509	500	1260	1	1	46029154	788	16.63	1.38	12	0.01	103.00	1239.00	2255	20230831	-24.04	1577	20240418	8.62	2175	-21.24	20240110	1577	8.62	20240418	2255	-24.04	20230831	1577	8.62	20240418	5.27	N	063440	500	233 억	0	N	N	N	N
98	20240513	160524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1711	-10	5	-0.58	357178927	207925	3.30	1729	1732	1708	2235	1205	1721	1717.84	0.00	-528	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	788	16.61	1.38	12	0.45	103.00	1239.00	2255	20230831	-24.12	1577	20240418	8.50	2175	-21.33	20240110	1577	8.50	20240418	2255	-24.12	20230831	1577	8.50	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
99	20240513	150525	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1714	-7	5	-0.41	327185408	190416	3.02	1729	1732	1708	2235	1205	1721	1718.27	0.00	-846	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	789	16.64	1.38	12	0.41	103.00	1239.00	2255	20230831	-23.99	1577	20240418	8.69	2175	-21.20	20240110	1577	8.69	20240418	2255	-23.99	20230831	1577	8.69	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
100	20240513	140524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1719	-2	5	-0.12	294725372	171490	2.72	1729	1732	1708	2235	1205	1721	1718.62	0.00	-3419	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	791	16.69	1.39	12	0.37	103.00	1239.00	2255	20230831	-23.77	1577	20240418	9.00	2175	-20.97	20240110	1577	9.00	20240418	2255	-23.77	20230831	1577	9.00	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
101	20240513	130523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1717	-4	5	-0.23	268313917	156119	2.48	1729	1732	1708	2235	1205	1721	1718.65	0.00	-3140	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	790	16.67	1.39	12	0.34	103.00	1239.00	2255	20230831	-23.86	1577	20240418	8.88	2175	-21.06	20240110	1577	8.88	20240418	2255	-23.86	20230831	1577	8.88	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
102	20240513	120524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1724	3	2	0.17	226993875	132074	2.10	1729	1732	1708	2235	1205	1721	1718.69	0.00	-3400	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	794	16.74	1.39	12	0.29	103.00	1239.00	2255	20230831	-23.55	1577	20240418	9.32	2175	-20.74	20240110	1577	9.32	20240418	2255	-23.55	20230831	1577	9.32	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
103	20240513	110522	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1711	-10	5	-0.58	211327821	122962	1.95	1729	1732	1708	2235	1205	1721	1718.64	0.00	-6377	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	788	16.61	1.38	12	0.27	103.00	1239.00	2255	20230831	-24.12	1577	20240418	8.50	2175	-21.33	20240110	1577	8.50	20240418	2255	-24.12	20230831	1577	8.50	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
104	20240513	100523	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1718	-3	5	-0.17	157863671	91797	1.46	1729	1732	1708	2235	1205	1721	1719.70	0.00	-8912	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	791	16.68	1.39	12	0.20	103.00	1239.00	2255	20230831	-23.81	1577	20240418	8.94	2175	-21.01	20240110	1577	8.94	20240418	2255	-23.81	20230831	1577	8.94	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
105	20240513	090524	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1716	-5	5	-0.29	45538023	26451	0.42	1729	1732	1715	2235	1205	1721	1721.60	0.00	-9545	1947	1834	1745	1632	1543	1890	1688	234	514	500	1270	1	1	46029154	790	16.66	1.38	12	0.06	103.00	1239.00	2255	20230831	-23.90	1577	20240418	8.81	2175	-21.10	20240110	1577	8.81	20240418	2255	-23.90	20230831	1577	8.81	20240418	5.25	N	063440	500	233 억	0	N	N	N	N
106	20240510	160509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1721	32	2	1.89	11205540697	6281960	2755.20	1690	1858	1656	2195	1183	1689	1783.79	0.06	-65200	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	792	16.71	1.39	12	13.65	103.00	1239.00	2255	20230831	-23.68	1577	20240418	9.13	2175	-20.87	20240110	1577	9.13	20240418	2255	-23.68	20230831	1577	9.13	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
107	20240510	150513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1719	30	2	1.78	11124295437	6234732	2734.48	1690	1858	1656	2195	1183	1689	1784.25	0.06	-67536	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	791	16.69	1.39	12	13.55	103.00	1239.00	2255	20230831	-23.77	1577	20240418	9.00	2175	-20.97	20240110	1577	9.00	20240418	2255	-23.77	20230831	1577	9.00	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
108	20240510	140514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1725	36	2	2.13	10915863602	6113596	2681.35	1690	1858	1656	2195	1183	1689	1785.51	0.06	-71945	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	794	16.75	1.39	12	13.28	103.00	1239.00	2255	20230831	-23.50	1577	20240418	9.38	2175	-20.69	20240110	1577	9.38	20240418	2255	-23.50	20230831	1577	9.38	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
109	20240510	130509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	45	2	2.66	10775725547	6032659	2645.86	1690	1858	1656	2195	1183	1689	1786.23	0.06	-72804	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	798	16.83	1.40	12	13.11	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
110	20240510	120508	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1734	45	2	2.66	10535821815	5894375	2585.21	1690	1858	1656	2195	1183	1689	1787.44	0.06	-86517	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	798	16.83	1.40	12	12.81	103.00	1239.00	2255	20230831	-23.10	1577	20240418	9.96	2175	-20.28	20240110	1577	9.96	20240418	2255	-23.10	20230831	1577	9.96	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
111	20240510	110510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1745	56	2	3.32	10046379413	5612830	2461.72	1690	1858	1656	2195	1183	1689	1789.90	0.06	-88273	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	803	16.94	1.41	12	12.19	103.00	1239.00	2255	20230831	-22.62	1577	20240418	10.65	2175	-19.77	20240110	1577	10.65	20240418	2255	-22.62	20230831	1577	10.65	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
112	20240510	100510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1723	34	2	2.01	1236844493	706199	309.73	1690	1803	1656	2195	1183	1689	1751.41	0.06	-33985	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	793	16.73	1.39	12	1.53	103.00	1239.00	2255	20230831	-23.59	1577	20240418	9.26	2175	-20.78	20240110	1577	9.26	20240418	2255	-23.59	20230831	1577	9.26	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
113	20240510	090511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1670	-19	5	-1.12	49812097	29765	13.05	1690	1690	1656	2195	1183	1689	1673.51	0.06	5957	1717	1702	1693	1678	1669	1698	1674	234	506	500	1240	1	1	46029154	769	16.21	1.35	12	0.06	103.00	1239.00	2255	20230831	-25.94	1577	20240418	5.90	2175	-23.22	20240110	1577	5.90	20240418	2255	-25.94	20230831	1577	5.90	20240418	5.23	N	063440	500	233 억	26256	N	N	N	N
114	20240509	160520	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1689	-19	5	-1.11	377895876	223043	85.94	1700	1708	1684	2220	1196	1708	1694.29	0.07	-8143	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	777	16.40	1.36	12	0.48	103.00	1239.00	2255	20230831	-25.10	1577	20240418	7.10	2175	-22.34	20240110	1577	7.10	20240418	2255	-25.10	20230831	1577	7.10	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
115	20240509	150522	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1693	-15	5	-0.88	348480189	205656	79.24	1700	1708	1684	2220	1196	1708	1694.48	0.07	-5241	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	779	16.44	1.37	12	0.45	103.00	1239.00	2255	20230831	-24.92	1577	20240418	7.36	2175	-22.16	20240110	1577	7.36	20240418	2255	-24.92	20230831	1577	7.36	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
116	20240509	140511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1694	-14	5	-0.82	289985068	171055	65.91	1700	1708	1688	2220	1196	1708	1695.27	0.07	1432	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	780	16.45	1.37	12	0.37	103.00	1239.00	2255	20230831	-24.88	1577	20240418	7.42	2175	-22.11	20240110	1577	7.42	20240418	2255	-24.88	20230831	1577	7.42	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
117	20240509	130511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1692	-16	5	-0.94	248102935	146299	56.37	1700	1708	1688	2220	1196	1708	1695.86	0.07	8122	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	779	16.43	1.37	12	0.32	103.00	1239.00	2255	20230831	-24.97	1577	20240418	7.29	2175	-22.21	20240110	1577	7.29	20240418	2255	-24.97	20230831	1577	7.29	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
118	20240509	120513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1694	-14	5	-0.82	194636865	114685	44.19	1700	1708	1688	2220	1196	1708	1697.14	0.07	10304	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	780	16.45	1.37	12	0.25	103.00	1239.00	2255	20230831	-24.88	1577	20240418	7.42	2175	-22.11	20240110	1577	7.42	20240418	2255	-24.88	20230831	1577	7.42	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
119	20240509	110502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1696	-12	5	-0.70	161940209	95344	36.74	1700	1708	1690	2220	1196	1708	1698.48	0.07	13064	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	781	16.47	1.37	12	0.21	103.00	1239.00	2255	20230831	-24.79	1577	20240418	7.55	2175	-22.02	20240110	1577	7.55	20240418	2255	-24.79	20230831	1577	7.55	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
120	20240509	100504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1706	-2	5	-0.12	87837850	51593	19.88	1700	1708	1693	2220	1196	1708	1702.51	0.07	8958	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	785	16.56	1.38	12	0.11	103.00	1239.00	2255	20230831	-24.35	1577	20240418	8.18	2175	-21.56	20240110	1577	8.18	20240418	2255	-24.35	20230831	1577	8.18	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
121	20240509	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1705	-3	5	-0.18	20159188	11867	4.57	1700	1705	1693	2220	1196	1708	1698.76	0.07	4844	1733	1720	1703	1690	1673	1727	1697	234	512	500	1260	1	1	46029154	785	16.55	1.38	12	0.03	103.00	1239.00	2255	20230831	-24.39	1577	20240418	8.12	2175	-21.61	20240110	1577	8.12	20240418	2255	-24.39	20230831	1577	8.12	20240418	5.23	N	063440	500	233 억	33098	N	N	N	N
122	20240508	160501	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1708	8	2	0.47	421427410	247696	56.38	1699	1716	1686	2210	1190	1700	1701.37	0.00	34326	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	786	16.58	1.38	12	0.54	103.00	1239.00	2255	20230831	-24.26	1577	20240418	8.31	2175	-21.47	20240110	1577	8.31	20240418	2255	-24.26	20230831	1577	8.31	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
123	20240508	150506	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1702	2	2	0.12	369722739	217322	49.47	1699	1716	1686	2210	1190	1700	1701.27	0.00	27327	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	783	16.52	1.37	12	0.47	103.00	1239.00	2255	20230831	-24.52	1577	20240418	7.93	2175	-21.75	20240110	1577	7.93	20240418	2255	-24.52	20230831	1577	7.93	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
124	20240508	140459	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1712	12	2	0.71	326743677	192089	43.72	1699	1716	1686	2210	1190	1700	1701.00	0.00	25867	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	788	16.62	1.38	12	0.42	103.00	1239.00	2255	20230831	-24.08	1577	20240418	8.56	2175	-21.29	20240110	1577	8.56	20240418	2255	-24.08	20230831	1577	8.56	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
125	20240508	130457	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1705	5	2	0.29	267629789	157478	35.84	1699	1713	1686	2210	1190	1700	1699.47	0.00	9803	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	785	16.55	1.38	12	0.34	103.00	1239.00	2255	20230831	-24.39	1577	20240418	8.12	2175	-21.61	20240110	1577	8.12	20240418	2255	-24.39	20230831	1577	8.12	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
126	20240508	120500	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1709	9	2	0.53	220772593	129989	29.59	1699	1713	1686	2210	1190	1700	1698.39	0.00	10703	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	787	16.59	1.38	12	0.28	103.00	1239.00	2255	20230831	-24.21	1577	20240418	8.37	2175	-21.43	20240110	1577	8.37	20240418	2255	-24.21	20230831	1577	8.37	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
127	20240508	110535	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1699	-1	5	-0.06	153261218	90454	20.59	1699	1708	1686	2210	1190	1700	1694.36	0.00	12033	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	782	16.50	1.37	12	0.20	103.00	1239.00	2255	20230831	-24.66	1577	20240418	7.74	2175	-21.89	20240110	1577	7.74	20240418	2255	-24.66	20230831	1577	7.74	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
128	20240508	100506	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1700	0	3	0.00	120532485	71139	16.19	1699	1708	1686	2210	1190	1700	1694.32	0.00	12546	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	782	16.50	1.37	12	0.15	103.00	1239.00	2255	20230831	-24.61	1577	20240418	7.80	2175	-21.84	20240110	1577	7.80	20240418	2255	-24.61	20230831	1577	7.80	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
129	20240508	090504	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1703	3	2	0.18	19433996	11439	2.60	1699	1708	1695	2210	1190	1700	1698.92	0.00	-3163	1735	1717	1692	1674	1649	1726	1683	234	510	500	1250	1	1	46029154	784	16.53	1.37	12	0.02	103.00	1239.00	2255	20230831	-24.48	1577	20240418	7.99	2175	-21.70	20240110	1577	7.99	20240418	2255	-24.48	20230831	1577	7.99	20240418	5.02	N	063440	500	233 억	0	N	N	N	N
130	20240503	160513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1702	-46	5	-2.63	4247484433	2437554	17.11	1714	1808	1692	2270	1224	1748	1742.67	0.00	29309	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	783	16.52	1.37	12	5.30	103.00	1239.00	2255	20230831	-24.52	1577	20240418	7.93	2175	-21.75	20240110	1577	7.93	20240418	2255	-24.52	20230831	1577	7.93	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
131	20240503	150514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1715	-33	5	-1.89	4071597429	2334389	16.39	1714	1808	1692	2270	1224	1748	1744.18	0.00	31603	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	789	16.65	1.38	12	5.07	103.00	1239.00	2255	20230831	-23.95	1577	20240418	8.75	2175	-21.15	20240110	1577	8.75	20240418	2255	-23.95	20230831	1577	8.75	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
132	20240503	140513	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1708	-40	5	-2.29	3755711868	2150543	15.10	1714	1808	1692	2270	1224	1748	1746.40	0.00	20867	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	786	16.58	1.38	12	4.67	103.00	1239.00	2255	20230831	-24.26	1577	20240418	8.31	2175	-21.47	20240110	1577	8.31	20240418	2255	-24.26	20230831	1577	8.31	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
133	20240503	130514	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1713	-35	5	-2.00	3543143912	2026456	14.23	1714	1808	1692	2270	1224	1748	1748.44	0.00	22420	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	788	16.63	1.38	12	4.40	103.00	1239.00	2255	20230831	-24.04	1577	20240418	8.62	2175	-21.24	20240110	1577	8.62	20240418	2255	-24.04	20230831	1577	8.62	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
134	20240503	120512	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1702	-46	5	-2.63	3309711711	1890913	13.28	1714	1808	1692	2270	1224	1748	1750.33	0.00	28702	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	783	16.52	1.37	12	4.11	103.00	1239.00	2255	20230831	-24.52	1577	20240418	7.93	2175	-21.75	20240110	1577	7.93	20240418	2255	-24.52	20230831	1577	7.93	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
135	20240503	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1706	-42	5	-2.40	3194515711	1823253	12.80	1714	1808	1692	2270	1224	1748	1752.10	0.00	28230	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	785	16.56	1.38	12	3.96	103.00	1239.00	2255	20230831	-24.35	1577	20240418	8.18	2175	-21.56	20240110	1577	8.18	20240418	2255	-24.35	20230831	1577	8.18	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
136	20240503	100510	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1715	-33	5	-1.89	2999202089	1708966	12.00	1714	1808	1692	2270	1224	1748	1754.98	0.00	11451	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	789	16.65	1.38	12	3.71	103.00	1239.00	2255	20230831	-23.95	1577	20240418	8.75	2175	-21.15	20240110	1577	8.75	20240418	2255	-23.95	20230831	1577	8.75	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
137	20240503	090509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1715	-33	5	-1.89	217998908	127083	0.89	1714	1739	1701	2270	1224	1748	1715.27	0.00	14228	2108	1928	1780	1600	1452	2018	1690	234	522	500	1290	1	1	46029154	789	16.65	1.38	12	0.28	103.00	1239.00	2255	20230831	-23.95	1577	20240418	8.75	2175	-21.15	20240110	1577	8.75	20240418	2255	-23.95	20230831	1577	8.75	20240418	4.86	N	063440	500	233 억	0	N	N	N	N
138	20240502	160507	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1748	116	2	7.11	25562789077	14031849	23062.77	1635	1960	1632	2120	1143	1632	1821.92	0.03	-71656	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	805	16.97	1.41	12	30.48	103.00	1239.00	2255	20230831	-22.48	1577	20240418	10.84	2175	-19.63	20240110	1577	10.84	20240418	2255	-22.48	20230831	1577	10.84	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
139	20240502	150509	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1673	41	2	2.51	22999206021	12549555	20626.47	1635	1960	1632	2120	1143	1632	1832.67	0.03	-60804	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	770	16.24	1.35	12	27.26	103.00	1239.00	2255	20230831	-25.81	1577	20240418	6.09	2175	-23.08	20240110	1577	6.09	20240418	2255	-25.81	20230831	1577	6.09	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
140	20240502	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1679	47	2	2.88	22566367520	12291453	20202.25	1635	1960	1632	2120	1143	1632	1835.94	0.03	-65286	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	773	16.30	1.36	12	26.70	103.00	1239.00	2255	20230831	-25.54	1577	20240418	6.47	2175	-22.80	20240110	1577	6.47	20240418	2255	-25.54	20230831	1577	6.47	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
141	20240502	130505	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1751	119	2	7.29	20068863672	10827477	17796.06	1635	1960	1632	2120	1143	1632	1853.51	0.03	-70646	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	806	17.00	1.41	12	23.52	103.00	1239.00	2255	20230831	-22.35	1577	20240418	11.03	2175	-19.49	20240110	1577	11.03	20240418	2255	-22.35	20230831	1577	11.03	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
142	20240502	120504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1776	144	2	8.82	1073872479	611882	1005.69	1635	1790	1632	2120	1143	1632	1755.03	0.03	-73315	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	817	17.24	1.43	12	1.33	103.00	1239.00	2255	20230831	-21.24	1577	20240418	12.62	2175	-18.34	20240110	1577	12.62	20240418	2255	-21.24	20230831	1577	12.62	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
143	20240502	110504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1661	29	2	1.78	37505085	22718	37.34	1635	1663	1632	2120	1143	1632	1650.90	0.03	1647	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	765	16.13	1.34	12	0.05	103.00	1239.00	2255	20230831	-26.34	1577	20240418	5.33	2175	-23.63	20240110	1577	5.33	20240418	2255	-26.34	20230831	1577	5.33	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
144	20240502	100503	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1650	18	2	1.10	16973672	10333	16.98	1635	1652	1632	2120	1143	1632	1642.67	0.03	1710	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	759	16.02	1.33	12	0.02	103.00	1239.00	2255	20230831	-26.83	1577	20240418	4.63	2175	-24.14	20240110	1577	4.63	20240418	2255	-26.83	20230831	1577	4.63	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N
145	20240502	090504	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1632	0	3	0.00	1748261	1070	1.76	1635	1637	1632	2120	1143	1632	1633.89	0.03	261	1650	1640	1626	1616	1602	1646	1622	234	488	500	1200	1	1	46029154	751	15.84	1.32	12	0.00	103.00	1239.00	2255	20230831	-27.63	1577	20240418	3.49	2175	-24.97	20240110	1577	3.49	20240418	2255	-27.63	20230831	1577	3.49	20240418	4.88	N	063440	500	233 억	13637	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History