KissMeData/321820/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15330	600	2	4.07	1552366630	102750	86.49	14930	15450	14620	19140	10320	14730	15108.15	1.02	10489	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	2049	-22.25	7.25	12	0.77	-689.00	2115.00	29850	20231221	-48.64	2515	20231020	509.54	22400	-31.56	20240102	11000	39.36	20240411	29850	-48.64	20231221	2515	509.54	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
3	20240531	151209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15300	570	2	3.87	1465580110	97088	81.73	14930	15450	14620	19140	10320	14730	15095.58	1.02	9485	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	2045	-22.21	7.23	12	0.73	-689.00	2115.00	29850	20231221	-48.74	2515	20231020	508.35	22400	-31.70	20240102	11000	39.09	20240411	29850	-48.74	20231221	2515	508.35	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
4	20240531	141207	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15260	530	2	3.60	1178163350	78304	65.92	14930	15450	14620	19140	10320	14730	15046.24	1.02	7895	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	2040	-22.15	7.22	12	0.59	-689.00	2115.00	29850	20231221	-48.88	2515	20231020	506.76	22400	-31.88	20240102	11000	38.73	20240411	29850	-48.88	20231221	2515	506.76	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
5	20240531	131210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15250	520	2	3.53	1075345590	71555	60.23	14930	15450	14620	19140	10320	14730	15028.46	1.02	7211	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	2038	-22.13	7.21	12	0.54	-689.00	2115.00	29850	20231221	-48.91	2515	20231020	506.36	22400	-31.92	20240102	11000	38.64	20240411	29850	-48.91	20231221	2515	506.36	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
6	20240531	121212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15120	390	2	2.65	730480860	48973	41.23	14930	15280	14620	19140	10320	14730	14916.20	1.02	-927	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	2021	-21.94	7.15	12	0.37	-689.00	2115.00	29850	20231221	-49.35	2515	20231020	501.19	22400	-32.50	20240102	11000	37.45	20240411	29850	-49.35	20231221	2515	501.19	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
7	20240531	111209	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	150	2	1.02	462269540	31176	26.24	14930	15130	14620	19140	10320	14730	14827.91	1.02	-8379	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	1989	-21.60	7.04	12	0.23	-689.00	2115.00	29850	20231221	-50.15	2515	20231020	491.65	22400	-33.57	20240102	11000	35.27	20240411	29850	-50.15	20231221	2515	491.65	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
8	20240531	101203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14820	90	2	0.61	340347060	22937	19.31	14930	15130	14620	19140	10320	14730	14838.60	1.02	-5429	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	1981	-21.51	7.01	12	0.17	-689.00	2115.00	29850	20231221	-50.35	2515	20231020	489.26	22400	-33.84	20240102	11000	34.73	20240411	29850	-50.35	20231221	2515	489.26	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
9	20240531	091212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15100	370	2	2.51	91862730	6158	5.18	14930	15100	14750	19140	10320	14730	14919.28	1.02	-1317	15636	15182	14866	14412	14096	15410	14640	67	4410	500	8830	10	1	13366460	2018	-21.92	7.14	12	0.05	-689.00	2115.00	29850	20231221	-49.41	2515	20231020	500.40	22400	-32.59	20240102	11000	37.27	20240411	29850	-49.41	20231221	2515	500.40	20231020	0.28	N	321820	500	66 억	136788	N	N	N	N
10	20240530	161204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14730	-90	5	-0.61	1767954640	118372	148.57	14610	15320	14550	19260	10380	14820	14936.09	1.00	3696	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	1969	-21.38	6.96	12	0.89	-689.00	2115.00	29850	20231221	-50.65	2515	20231020	485.69	22400	-34.24	20240102	11000	33.91	20240411	29850	-50.65	20231221	2515	485.69	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
11	20240530	151204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14760	-60	5	-0.40	1717113520	114922	144.24	14610	15320	14550	19260	10380	14820	14941.56	1.00	4692	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	1973	-21.42	6.98	12	0.86	-689.00	2115.00	29850	20231221	-50.55	2515	20231020	486.88	22400	-34.11	20240102	11000	34.18	20240411	29850	-50.55	20231221	2515	486.88	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
12	20240530	141203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14830	10	2	0.07	1605877450	107409	134.81	14610	15320	14550	19260	10380	14820	14951.05	1.00	7622	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	1982	-21.52	7.01	12	0.80	-689.00	2115.00	29850	20231221	-50.32	2515	20231020	489.66	22400	-33.79	20240102	11000	34.82	20240411	29850	-50.32	20231221	2515	489.66	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
13	20240530	131205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14980	160	2	1.08	1424808430	95187	119.47	14610	15320	14550	19260	10380	14820	14968.52	1.00	10142	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	2002	-21.74	7.08	12	0.71	-689.00	2115.00	29850	20231221	-49.82	2515	20231020	495.63	22400	-33.12	20240102	11000	36.18	20240411	29850	-49.82	20231221	2515	495.63	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
14	20240530	121202	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15160	340	2	2.29	1303020810	87080	109.30	14610	15320	14550	19260	10380	14820	14963.49	1.00	11671	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	2026	-22.00	7.17	12	0.65	-689.00	2115.00	29850	20231221	-49.21	2515	20231020	502.78	22400	-32.32	20240102	11000	37.82	20240411	29850	-49.21	20231221	2515	502.78	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
15	20240530	111204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15300	480	2	3.24	981896460	65940	82.76	14610	15320	14550	19260	10380	14820	14890.76	1.00	12837	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	2045	-22.21	7.23	12	0.49	-689.00	2115.00	29850	20231221	-48.74	2515	20231020	508.35	22400	-31.70	20240102	11000	39.09	20240411	29850	-48.74	20231221	2515	508.35	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
16	20240530	101206	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14680	-140	5	-0.94	352989530	24096	30.24	14610	15030	14550	19260	10380	14820	14649.30	1.00	-1545	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	1962	-21.31	6.94	12	0.18	-689.00	2115.00	29850	20231221	-50.82	2515	20231020	483.70	22400	-34.46	20240102	11000	33.45	20240411	29850	-50.82	20231221	2515	483.70	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
17	20240530	091205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14760	-60	5	-0.40	64745640	4390	5.51	14610	15030	14610	19260	10380	14820	14748.44	1.00	-464	15366	15092	14846	14572	14326	14970	14450	67	4440	500	8890	10	1	13366460	1973	-21.42	6.98	12	0.03	-689.00	2115.00	29850	20231221	-50.55	2515	20231020	486.88	22400	-34.11	20240102	11000	34.18	20240411	29850	-50.55	20231221	2515	486.88	20231020	0.29	N	321820	500	66 억	133139	N	N	N	N
18	20240529	161153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14820	-100	5	-0.67	1162409230	78279	53.76	14840	15120	14600	19390	10450	14920	14849.59	1.04	-5067	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	1981	-21.51	7.01	12	0.59	-689.00	2115.00	29850	20231221	-50.35	2515	20231020	489.26	22400	-33.84	20240102	11000	34.73	20240411	29850	-50.35	20231221	2515	489.26	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
19	20240529	151154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14720	-200	5	-1.34	1119734820	75392	51.78	14840	15120	14600	19390	10450	14920	14852.17	1.04	-5245	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	1968	-21.36	6.96	12	0.56	-689.00	2115.00	29850	20231221	-50.69	2515	20231020	485.29	22400	-34.29	20240102	11000	33.82	20240411	29850	-50.69	20231221	2515	485.29	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
20	20240529	141154	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14780	-140	5	-0.94	895442040	60153	41.31	14840	15120	14600	19390	10450	14920	14886.07	1.04	-7224	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	1976	-21.45	6.99	12	0.45	-689.00	2115.00	29850	20231221	-50.49	2515	20231020	487.67	22400	-34.02	20240102	11000	34.36	20240411	29850	-50.49	20231221	2515	487.67	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
21	20240529	131157	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14800	-120	5	-0.80	686415040	45971	31.57	14840	15120	14790	19390	10450	14920	14931.48	1.04	-1744	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	1978	-21.48	7.00	12	0.34	-689.00	2115.00	29850	20231221	-50.42	2515	20231020	488.47	22400	-33.93	20240102	11000	34.55	20240411	29850	-50.42	20231221	2515	488.47	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
22	20240529	121156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	-40	5	-0.27	574346950	38413	26.38	14840	15120	14830	19390	10450	14920	14951.89	1.04	1371	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	1989	-21.60	7.04	12	0.29	-689.00	2115.00	29850	20231221	-50.15	2515	20231020	491.65	22400	-33.57	20240102	11000	35.27	20240411	29850	-50.15	20231221	2515	491.65	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
23	20240529	111156	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14990	70	2	0.47	412227380	27530	18.91	14840	15120	14830	19390	10450	14920	14973.75	1.04	2100	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	2004	-21.76	7.09	12	0.21	-689.00	2115.00	29850	20231221	-49.78	2515	20231020	496.02	22400	-33.08	20240102	11000	36.27	20240411	29850	-49.78	20231221	2515	496.02	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
24	20240529	101148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14920	0	3	0.00	282359120	18864	12.96	14840	15120	14830	19390	10450	14920	14968.15	1.04	372	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	1994	-21.65	7.05	12	0.14	-689.00	2115.00	29850	20231221	-50.02	2515	20231020	493.24	22400	-33.39	20240102	11000	35.64	20240411	29850	-50.02	20231221	2515	493.24	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
25	20240529	091150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14980	60	2	0.40	104264810	6960	4.78	14840	15120	14830	19390	10450	14920	14980.58	1.04	1081	16053	15486	15023	14456	13993	15255	14225	67	4470	500	8950	10	1	13366460	2002	-21.74	7.08	12	0.05	-689.00	2115.00	29850	20231221	-49.82	2515	20231020	495.63	22400	-33.12	20240102	11000	36.18	20240411	29850	-49.82	20231221	2515	495.63	20231020	0.29	N	321820	500	66 억	138778	N	N	N	N
26	20240528	161146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14920	-670	5	-4.30	2184996660	145336	74.96	15590	15590	14560	20250	10920	15590	15034.25	1.21	-22512	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	1994	-21.65	7.05	12	1.09	-689.00	2115.00	29850	20231221	-50.02	2515	20231020	493.24	22400	-33.39	20240102	11000	35.64	20240411	29850	-50.02	20231221	2515	493.24	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
27	20240528	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	-710	5	-4.55	2098878630	139559	71.98	15590	15590	14560	20250	10920	15590	15039.35	1.21	-20327	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	1989	-21.60	7.04	12	1.04	-689.00	2115.00	29850	20231221	-50.15	2515	20231020	491.65	22400	-33.57	20240102	11000	35.27	20240411	29850	-50.15	20231221	2515	491.65	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
28	20240528	141151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15030	-560	5	-3.59	1990601090	132321	68.25	15590	15590	14560	20250	10920	15590	15043.72	1.21	-18816	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	2009	-21.81	7.11	12	0.99	-689.00	2115.00	29850	20231221	-49.65	2515	20231020	497.61	22400	-32.90	20240102	11000	36.64	20240411	29850	-49.65	20231221	2515	497.61	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
29	20240528	131146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14930	-660	5	-4.23	1802018500	119733	61.76	15590	15590	14560	20250	10920	15590	15050.29	1.21	-18524	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	1996	-21.67	7.06	12	0.90	-689.00	2115.00	29850	20231221	-49.98	2515	20231020	493.64	22400	-33.35	20240102	11000	35.73	20240411	29850	-49.98	20231221	2515	493.64	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
30	20240528	121147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14890	-700	5	-4.49	1201911880	79011	40.75	15590	15590	14860	20250	10920	15590	15211.94	1.21	-13195	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	1990	-21.61	7.04	12	0.59	-689.00	2115.00	29850	20231221	-50.12	2515	20231020	492.05	22400	-33.53	20240102	11000	35.36	20240411	29850	-50.12	20231221	2515	492.05	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
31	20240528	111131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15250	-340	5	-2.18	664634950	43329	22.35	15590	15590	15210	20250	10920	15590	15339.25	1.21	-10021	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	2038	-22.13	7.21	12	0.32	-689.00	2115.00	29850	20231221	-48.91	2515	20231020	506.36	22400	-31.92	20240102	11000	38.64	20240411	29850	-48.91	20231221	2515	506.36	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
32	20240528	101147	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15300	-290	5	-1.86	507025730	32997	17.02	15590	15590	15250	20250	10920	15590	15365.79	1.21	-6329	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	2045	-22.21	7.23	12	0.25	-689.00	2115.00	29850	20231221	-48.74	2515	20231020	508.35	22400	-31.70	20240102	11000	39.09	20240411	29850	-48.74	20231221	2515	508.35	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
33	20240528	091150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15420	-170	5	-1.09	153377160	9925	5.12	15590	15590	15350	20250	10920	15590	15453.58	1.21	-2399	16416	16002	15376	14962	14336	16210	15170	67	4660	500	9350	10	1	13366460	2061	-22.38	7.29	12	0.07	-689.00	2115.00	29850	20231221	-48.34	2515	20231020	513.12	22400	-31.16	20240102	11000	40.18	20240411	29850	-48.34	20231221	2515	513.12	20231020	0.29	N	321820	500	66 억	161473	N	N	N	N
34	20240527	161131	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15590	740	2	4.98	2987736710	193241	161.12	14760	15790	14750	19300	10400	14850	15461.06	0.95	35037	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2084	-22.63	7.37	12	1.45	-689.00	2115.00	29850	20231221	-47.77	2515	20231020	519.88	22400	-30.40	20240102	11000	41.73	20240411	29850	-47.77	20231221	2515	519.88	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
35	20240527	151149	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15540	690	2	4.65	2904852130	187908	156.67	14760	15790	14750	19300	10400	14850	15458.91	0.95	34811	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2077	-22.55	7.35	12	1.41	-689.00	2115.00	29850	20231221	-47.94	2515	20231020	517.89	22400	-30.62	20240102	11000	41.27	20240411	29850	-47.94	20231221	2515	517.89	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
36	20240527	141146	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15500	650	2	4.38	2558974250	165717	138.17	14760	15790	14750	19300	10400	14850	15441.83	0.95	31358	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2072	-22.50	7.33	12	1.24	-689.00	2115.00	29850	20231221	-48.07	2515	20231020	516.30	22400	-30.80	20240102	11000	40.91	20240411	29850	-48.07	20231221	2515	516.30	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
37	20240527	131145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15340	490	2	3.30	2416745430	156475	130.47	14760	15790	14750	19300	10400	14850	15444.93	0.95	33437	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2050	-22.26	7.25	12	1.17	-689.00	2115.00	29850	20231221	-48.61	2515	20231020	509.94	22400	-31.52	20240102	11000	39.45	20240411	29850	-48.61	20231221	2515	509.94	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
38	20240527	121145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15420	570	2	3.84	2263311700	146484	122.14	14760	15790	14750	19300	10400	14850	15450.91	0.95	36134	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2061	-22.38	7.29	12	1.10	-689.00	2115.00	29850	20231221	-48.34	2515	20231020	513.12	22400	-31.16	20240102	11000	40.18	20240411	29850	-48.34	20231221	2515	513.12	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
39	20240527	111145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15430	580	2	3.91	2123477600	137441	114.60	14760	15790	14750	19300	10400	14850	15450.10	0.95	36034	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2062	-22.39	7.30	12	1.03	-689.00	2115.00	29850	20231221	-48.31	2515	20231020	513.52	22400	-31.12	20240102	11000	40.27	20240411	29850	-48.31	20231221	2515	513.52	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
40	20240527	101142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15560	710	2	4.78	1472050110	95763	79.85	14760	15650	14750	19300	10400	14850	15371.80	0.95	29149	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2080	-22.58	7.36	12	0.72	-689.00	2115.00	29850	20231221	-47.87	2515	20231020	518.69	22400	-30.54	20240102	11000	41.45	20240411	29850	-47.87	20231221	2515	518.69	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
41	20240527	091145	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15250	400	2	2.69	291092470	19218	16.02	14760	15390	14750	19300	10400	14850	15146.87	0.95	3885	15650	15250	15010	14610	14370	15130	14490	67	4450	500	8910	10	1	13366460	2038	-22.13	7.21	12	0.14	-689.00	2115.00	29850	20231221	-48.91	2515	20231020	506.36	22400	-31.92	20240102	11000	38.64	20240411	29850	-48.91	20231221	2515	506.36	20231020	0.27	N	321820	500	66 억	126543	N	N	N	N
42	20240524	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14850	-530	5	-3.45	1793484300	119222	67.79	15400	15410	14770	19990	10770	15380	15046.10	1.18	-31739	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	1985	-21.55	7.02	12	0.89	-689.00	2115.00	29850	20231221	-50.25	2515	20231020	490.46	22400	-33.71	20240102	11000	35.00	20240411	29850	-50.25	20231221	2515	490.46	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
43	20240524	151040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14780	-600	5	-3.90	1682330920	111735	63.53	15400	15410	14770	19990	10770	15380	15056.29	1.18	-29822	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	1976	-21.45	6.99	12	0.84	-689.00	2115.00	29850	20231221	-50.49	2515	20231020	487.67	22400	-34.02	20240102	11000	34.36	20240411	29850	-50.49	20231221	2515	487.67	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
44	20240524	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14940	-440	5	-2.86	1316203250	87071	49.51	15400	15410	14940	19990	10770	15380	15116.28	1.18	-20400	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	1997	-21.68	7.06	12	0.65	-689.00	2115.00	29850	20231221	-49.95	2515	20231020	494.04	22400	-33.30	20240102	11000	35.82	20240411	29850	-49.95	20231221	2515	494.04	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
45	20240524	131042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15020	-360	5	-2.34	1166483760	77076	43.83	15400	15410	14990	19990	10770	15380	15134.04	1.18	-18576	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	2008	-21.80	7.10	12	0.58	-689.00	2115.00	29850	20231221	-49.68	2515	20231020	497.22	22400	-32.95	20240102	11000	36.55	20240411	29850	-49.68	20231221	2515	497.22	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
46	20240524	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15030	-350	5	-2.28	973196160	64214	36.51	15400	15410	15020	19990	10770	15380	15155.34	1.18	-15439	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	2009	-21.81	7.11	12	0.48	-689.00	2115.00	29850	20231221	-49.65	2515	20231020	497.61	22400	-32.90	20240102	11000	36.64	20240411	29850	-49.65	20231221	2515	497.61	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
47	20240524	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15140	-240	5	-1.56	732433040	48234	27.43	15400	15410	15040	19990	10770	15380	15184.79	1.18	-13552	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	2024	-21.97	7.16	12	0.36	-689.00	2115.00	29850	20231221	-49.28	2515	20231020	501.99	22400	-32.41	20240102	11000	37.64	20240411	29850	-49.28	20231221	2515	501.99	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
48	20240524	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15160	-220	5	-1.43	606589030	39920	22.70	15400	15410	15040	19990	10770	15380	15194.88	1.18	-11627	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	2026	-22.00	7.17	12	0.30	-689.00	2115.00	29850	20231221	-49.21	2515	20231020	502.78	22400	-32.32	20240102	11000	37.82	20240411	29850	-49.21	20231221	2515	502.78	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
49	20240524	091042	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15280	-100	5	-0.65	248065810	16233	9.23	15400	15410	15150	19990	10770	15380	15281.26	1.18	-4126	16053	15716	15073	14736	14093	15885	14905	67	4610	500	9220	10	1	13366460	2042	-22.18	7.22	12	0.12	-689.00	2115.00	29850	20231221	-48.81	2515	20231020	507.55	22400	-31.79	20240102	11000	38.91	20240411	29850	-48.81	20231221	2515	507.55	20231020	0.28	N	321820	500	66 억	158056	N	N	N	N
50	20240523	161040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15380	820	2	5.63	2596174560	172151	303.08	14650	15410	14430	18920	10200	14560	15081.59	0.98	23245	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2056	-22.32	7.27	12	1.29	-689.00	2115.00	29850	20231221	-48.48	2515	20231020	511.53	22400	-31.34	20240102	11000	39.82	20240411	29850	-48.48	20231221	2515	511.53	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
51	20240523	151041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15370	810	2	5.56	2427007570	161154	283.72	14650	15400	14430	18920	10200	14560	15062.14	0.98	24821	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2054	-22.31	7.27	12	1.21	-689.00	2115.00	29850	20231221	-48.51	2515	20231020	511.13	22400	-31.38	20240102	11000	39.73	20240411	29850	-48.51	20231221	2515	511.13	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
52	20240523	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15180	620	2	4.26	1861287210	124167	218.60	14650	15250	14430	18920	10200	14560	14992.39	0.98	22647	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2029	-22.03	7.18	12	0.93	-689.00	2115.00	29850	20231221	-49.15	2515	20231020	503.58	22400	-32.23	20240102	11000	38.00	20240411	29850	-49.15	20231221	2515	503.58	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
53	20240523	131044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15060	500	2	3.43	1536089520	102617	180.66	14650	15250	14430	18920	10200	14560	14971.68	0.98	16611	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2013	-21.86	7.12	12	0.77	-689.00	2115.00	29850	20231221	-49.55	2515	20231020	498.81	22400	-32.77	20240102	11000	36.91	20240411	29850	-49.55	20231221	2515	498.81	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
54	20240523	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15120	560	2	3.85	1260191920	84420	148.63	14650	15200	14430	18920	10200	14560	14930.41	0.98	13049	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2021	-21.94	7.15	12	0.63	-689.00	2115.00	29850	20231221	-49.35	2515	20231020	501.19	22400	-32.50	20240102	11000	37.45	20240411	29850	-49.35	20231221	2515	501.19	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
55	20240523	111038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15040	480	2	3.30	957705360	64291	113.19	14650	15200	14430	18920	10200	14560	14899.74	0.98	16905	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2010	-21.83	7.11	12	0.48	-689.00	2115.00	29850	20231221	-49.61	2515	20231020	498.01	22400	-32.86	20240102	11000	36.73	20240411	29850	-49.61	20231221	2515	498.01	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
56	20240523	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15010	450	2	3.09	654563630	44162	77.75	14650	15050	14430	18920	10200	14560	14825.66	0.98	15609	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	2006	-21.79	7.10	12	0.33	-689.00	2115.00	29850	20231221	-49.72	2515	20231020	496.82	22400	-32.99	20240102	11000	36.45	20240411	29850	-49.72	20231221	2515	496.82	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
57	20240523	091045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14520	-40	5	-0.27	68500300	4715	8.30	14650	14650	14440	18920	10200	14560	14523.26	0.98	-799	14880	14720	14590	14430	14300	14655	14365	67	4360	500	8730	10	1	13366460	1941	-21.07	6.87	12	0.04	-689.00	2115.00	29850	20231221	-51.36	2515	20231020	477.34	22400	-35.18	20240102	11000	32.00	20240411	29850	-51.36	20231221	2515	477.34	20231020	0.28	N	321820	500	66 억	131117	N	N	N	N
58	20240522	161030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14560	-60	5	-0.41	819506860	56185	72.70	14620	14750	14460	19000	10240	14620	14585.97	0.96	2797	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1946	-21.13	6.88	12	0.42	-689.00	2115.00	29850	20231221	-51.22	2515	20231020	478.93	22400	-35.00	20240102	11000	32.36	20240411	29850	-51.22	20231221	2515	478.93	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
59	20240522	151038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14470	-150	5	-1.03	764485960	52387	67.79	14620	14750	14460	19000	10240	14620	14593.04	0.96	3453	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1934	-21.00	6.84	12	0.39	-689.00	2115.00	29850	20231221	-51.52	2515	20231020	475.35	22400	-35.40	20240102	11000	31.55	20240411	29850	-51.52	20231221	2515	475.35	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
60	20240522	141038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14550	-70	5	-0.48	631316590	43208	55.91	14620	14750	14460	19000	10240	14620	14611.10	0.96	5823	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1945	-21.12	6.88	12	0.32	-689.00	2115.00	29850	20231221	-51.26	2515	20231020	478.53	22400	-35.04	20240102	11000	32.27	20240411	29850	-51.26	20231221	2515	478.53	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
61	20240522	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14600	-20	5	-0.14	557767660	38163	49.38	14620	14750	14460	19000	10240	14620	14615.40	0.96	6054	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1952	-21.19	6.90	12	0.29	-689.00	2115.00	29850	20231221	-51.09	2515	20231020	480.52	22400	-34.82	20240102	11000	32.73	20240411	29850	-51.09	20231221	2515	480.52	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
62	20240522	121148	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14610	-10	5	-0.07	478858850	32758	42.39	14620	14750	14460	19000	10240	14620	14618.07	0.96	6045	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1953	-21.20	6.91	12	0.25	-689.00	2115.00	29850	20231221	-51.06	2515	20231020	480.91	22400	-34.78	20240102	11000	32.82	20240411	29850	-51.06	20231221	2515	480.91	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
63	20240522	111044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	0	3	0.00	415897380	28438	36.80	14620	14750	14460	19000	10240	14620	14624.71	0.96	5305	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1954	-21.22	6.91	12	0.21	-689.00	2115.00	29850	20231221	-51.02	2515	20231020	481.31	22400	-34.73	20240102	11000	32.91	20240411	29850	-51.02	20231221	2515	481.31	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
64	20240522	101036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	70	2	0.48	291932790	19960	25.83	14620	14750	14460	19000	10240	14620	14625.89	0.96	5404	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1964	-21.32	6.95	12	0.15	-689.00	2115.00	29850	20231221	-50.79	2515	20231020	484.10	22400	-34.42	20240102	11000	33.55	20240411	29850	-50.79	20231221	2515	484.10	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
65	20240522	091039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	80	2	0.55	35205400	2404	3.11	14620	14740	14560	19000	10240	14620	14644.60	0.96	-453	15180	14900	14710	14430	14240	14805	14335	67	4380	500	8770	10	1	13366460	1965	-21.34	6.95	12	0.02	-689.00	2115.00	29850	20231221	-50.75	2515	20231020	484.49	22400	-34.38	20240102	11000	33.64	20240411	29850	-50.75	20231221	2515	484.49	20231020	0.21	N	321820	500	66 억	128189	N	N	N	N
66	20240521	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	-210	5	-1.42	1123536390	76574	44.93	14830	14990	14520	19270	10390	14830	14672.56	0.95	686	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1954	-21.22	6.91	12	0.57	-689.00	2115.00	29850	20231221	-51.02	2515	20231020	481.31	22400	-34.73	20240102	11000	32.91	20240411	29850	-51.02	20231221	2515	481.31	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
67	20240521	151033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14620	-210	5	-1.42	1097152950	74768	43.87	14830	14990	14520	19270	10390	14830	14674.10	0.95	460	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1954	-21.22	6.91	12	0.56	-689.00	2115.00	29850	20231221	-51.02	2515	20231020	481.31	22400	-34.73	20240102	11000	32.91	20240411	29850	-51.02	20231221	2515	481.31	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
68	20240521	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14650	-180	5	-1.21	983087570	66958	39.29	14830	14990	14520	19270	10390	14830	14682.15	0.95	-1409	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1958	-21.26	6.93	12	0.50	-689.00	2115.00	29850	20231221	-50.92	2515	20231020	482.50	22400	-34.60	20240102	11000	33.18	20240411	29850	-50.92	20231221	2515	482.50	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
69	20240521	131033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	-140	5	-0.94	947204140	64511	37.85	14830	14990	14520	19270	10390	14830	14682.83	0.95	-1005	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1964	-21.32	6.95	12	0.48	-689.00	2115.00	29850	20231221	-50.79	2515	20231020	484.10	22400	-34.42	20240102	11000	33.55	20240411	29850	-50.79	20231221	2515	484.10	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
70	20240521	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14660	-170	5	-1.15	864976930	58874	34.54	14830	14990	14520	19270	10390	14830	14692.00	0.95	-1823	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1960	-21.28	6.93	12	0.44	-689.00	2115.00	29850	20231221	-50.89	2515	20231020	482.90	22400	-34.55	20240102	11000	33.27	20240411	29850	-50.89	20231221	2515	482.90	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
71	20240521	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14690	-140	5	-0.94	596904880	40486	23.76	14830	14990	14600	19270	10390	14830	14743.49	0.95	-1451	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1964	-21.32	6.95	12	0.30	-689.00	2115.00	29850	20231221	-50.79	2515	20231020	484.10	22400	-34.42	20240102	11000	33.55	20240411	29850	-50.79	20231221	2515	484.10	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
72	20240521	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14860	30	2	0.20	464524830	31510	18.49	14830	14990	14600	19270	10390	14830	14742.14	0.95	2022	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1986	-21.57	7.03	12	0.24	-689.00	2115.00	29850	20231221	-50.22	2515	20231020	490.85	22400	-33.66	20240102	11000	35.09	20240411	29850	-50.22	20231221	2515	490.85	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
73	20240521	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14600	-230	5	-1.55	186206160	12702	7.45	14830	14830	14600	19270	10390	14830	14659.59	0.95	-1206	15696	15262	15036	14602	14376	15150	14490	67	4440	500	8890	10	1	13366460	1952	-21.19	6.90	12	0.10	-689.00	2115.00	29850	20231221	-51.09	2515	20231020	480.52	22400	-34.82	20240102	11000	32.73	20240411	29850	-51.09	20231221	2515	480.52	20231020	0.19	N	321820	500	66 억	127503	N	N	N	N
74	20240517	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14980	-150	5	-0.99	1826350830	122330	46.35	15120	15200	14690	19660	10600	15130	14929.69	1.24	-7830	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	2002	-21.74	7.08	12	0.92	-689.00	2115.00	29850	20231221	-49.82	2515	20231020	495.63	22400	-33.12	20240102	11000	36.18	20240411	29850	-49.82	20231221	2515	495.63	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
75	20240517	151037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15030	-100	5	-0.66	1705757400	114290	43.31	15120	15200	14690	19660	10600	15130	14924.82	1.24	-4271	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	2009	-21.81	7.11	12	0.86	-689.00	2115.00	29850	20231221	-49.65	2515	20231020	497.61	22400	-32.90	20240102	11000	36.64	20240411	29850	-49.65	20231221	2515	497.61	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
76	20240517	141027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15180	50	2	0.33	1516113470	101672	38.52	15120	15200	14690	19660	10600	15130	14911.81	1.24	-298	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	2029	-22.03	7.18	12	0.76	-689.00	2115.00	29850	20231221	-49.15	2515	20231020	503.58	22400	-32.23	20240102	11000	38.00	20240411	29850	-49.15	20231221	2515	503.58	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
77	20240517	131020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14940	-190	5	-1.26	1239298000	83308	31.57	15120	15120	14690	19660	10600	15130	14876.10	1.24	-5674	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	1997	-21.68	7.06	12	0.62	-689.00	2115.00	29850	20231221	-49.95	2515	20231020	494.04	22400	-33.30	20240102	11000	35.82	20240411	29850	-49.95	20231221	2515	494.04	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
78	20240517	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14960	-170	5	-1.12	1144095640	76917	29.14	15120	15120	14690	19660	10600	15130	14874.42	1.24	-5576	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	2000	-21.71	7.07	12	0.58	-689.00	2115.00	29850	20231221	-49.88	2515	20231020	494.83	22400	-33.21	20240102	11000	36.00	20240411	29850	-49.88	20231221	2515	494.83	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
79	20240517	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14940	-190	5	-1.26	997350080	67065	25.41	15120	15120	14690	19660	10600	15130	14871.39	1.24	-6076	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	1997	-21.68	7.06	12	0.50	-689.00	2115.00	29850	20231221	-49.95	2515	20231020	494.04	22400	-33.30	20240102	11000	35.82	20240411	29850	-49.95	20231221	2515	494.04	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
80	20240517	101014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14880	-250	5	-1.65	736973910	49526	18.77	15120	15120	14690	19660	10600	15130	14880.54	1.24	-6950	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	1989	-21.60	7.04	12	0.37	-689.00	2115.00	29850	20231221	-50.15	2515	20231020	491.65	22400	-33.57	20240102	11000	35.27	20240411	29850	-50.15	20231221	2515	491.65	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
81	20240517	091021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14810	-320	5	-2.12	253607060	17118	6.49	15120	15120	14690	19660	10600	15130	14815.21	1.24	-4261	15683	15406	14973	14696	14263	15545	14835	67	4530	500	9070	10	1	13366460	1980	-21.49	7.00	12	0.13	-689.00	2115.00	29850	20231221	-50.39	2515	20231020	488.87	22400	-33.88	20240102	11000	34.64	20240411	29850	-50.39	20231221	2515	488.87	20231020	0.11	N	321820	500	66 억	166238	N	N	N	N
82	20240516	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15130	410	2	2.79	3929939880	262916	85.74	14800	15250	14540	19130	10310	14720	14946.99	1.25	-1330	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	2022	-21.96	7.15	12	1.97	-689.00	2115.00	29850	20231221	-49.31	2515	20231020	501.59	22400	-32.46	20240102	11000	37.55	20240411	29850	-49.31	20231221	2515	501.59	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
83	20240516	151009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15060	340	2	2.31	3807858330	254815	83.09	14800	15250	14540	19130	10310	14720	14943.66	1.25	-1781	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	2013	-21.86	7.12	12	1.91	-689.00	2115.00	29850	20231221	-49.55	2515	20231020	498.81	22400	-32.77	20240102	11000	36.91	20240411	29850	-49.55	20231221	2515	498.81	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
84	20240516	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	15220	500	2	3.40	3422613740	229333	74.78	14800	15250	14540	19130	10310	14720	14924.25	1.25	2591	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	2034	-22.09	7.20	12	1.72	-689.00	2115.00	29850	20231221	-49.01	2515	20231020	505.17	22400	-32.05	20240102	11000	38.36	20240411	29850	-49.01	20231221	2515	505.17	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
85	20240516	131010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14870	150	2	1.02	2750071220	184730	60.24	14800	15250	14540	19130	10310	14720	14887.02	1.25	-17646	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	1988	-21.58	7.03	12	1.38	-689.00	2115.00	29850	20231221	-50.18	2515	20231020	491.25	22400	-33.62	20240102	11000	35.18	20240411	29850	-50.18	20231221	2515	491.25	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
86	20240516	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14900	180	2	1.22	2498069190	167703	54.69	14800	15250	14540	19130	10310	14720	14895.85	1.25	-17573	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	1992	-21.63	7.04	12	1.25	-689.00	2115.00	29850	20231221	-50.08	2515	20231020	492.45	22400	-33.48	20240102	11000	35.45	20240411	29850	-50.08	20231221	2515	492.45	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
87	20240516	111008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14930	210	2	1.43	2232171260	149800	48.85	14800	15250	14540	19130	10310	14720	14901.07	1.25	-18203	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	1996	-21.67	7.06	12	1.12	-689.00	2115.00	29850	20231221	-49.98	2515	20231020	493.64	22400	-33.35	20240102	11000	35.73	20240411	29850	-49.98	20231221	2515	493.64	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
88	20240516	101011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14910	190	2	1.29	1905520690	127897	41.71	14800	15250	14540	19130	10310	14720	14898.94	1.25	-22589	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	1993	-21.64	7.05	12	0.96	-689.00	2115.00	29850	20231221	-50.05	2515	20231020	492.84	22400	-33.44	20240102	11000	35.55	20240411	29850	-50.05	20231221	2515	492.84	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
89	20240516	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14560	-160	5	-1.09	385648660	26251	8.56	14800	14830	14540	19130	10310	14720	14690.76	1.25	-10396	15660	15190	14500	14030	13340	15425	14265	67	4410	500	8830	10	1	13366460	1946	-21.13	6.88	12	0.20	-689.00	2115.00	29850	20231221	-51.22	2515	20231020	478.93	22400	-35.00	20240102	11000	32.36	20240411	29850	-51.22	20231221	2515	478.93	20231020	0.11	N	321820	500	66 억	166967	N	N	N	N
90	20240514	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14720	780	2	5.60	4473633110	304622	261.47	13810	14970	13810	18120	9760	13940	14685.74	1.04	30903	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1968	-21.36	6.96	12	2.28	-689.00	2115.00	29850	20231221	-50.69	2515	20231020	485.29	22400	-34.29	20240102	11000	33.82	20240411	29850	-50.69	20231221	2515	485.29	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
91	20240514	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14760	820	2	5.88	4327662550	294716	252.97	13810	14970	13810	18120	9760	13940	14684.18	1.04	30729	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1973	-21.42	6.98	12	2.20	-689.00	2115.00	29850	20231221	-50.55	2515	20231020	486.88	22400	-34.11	20240102	11000	34.18	20240411	29850	-50.55	20231221	2515	486.88	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
92	20240514	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14840	900	2	6.46	4118439000	280584	240.84	13810	14970	13810	18120	9760	13940	14678.10	1.04	35603	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1984	-21.54	7.02	12	2.10	-689.00	2115.00	29850	20231221	-50.28	2515	20231020	490.06	22400	-33.75	20240102	11000	34.91	20240411	29850	-50.28	20231221	2515	490.06	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
93	20240514	131025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14910	970	2	6.96	3934650810	268174	230.18	13810	14970	13810	18120	9760	13940	14672.01	1.04	36591	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1993	-21.64	7.05	12	2.01	-689.00	2115.00	29850	20231221	-50.05	2515	20231020	492.84	22400	-33.44	20240102	11000	35.55	20240411	29850	-50.05	20231221	2515	492.84	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
94	20240514	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14700	760	2	5.45	3645173210	248720	213.49	13810	14970	13810	18120	9760	13940	14655.73	1.04	34572	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1965	-21.34	6.95	12	1.86	-689.00	2115.00	29850	20231221	-50.75	2515	20231020	484.49	22400	-34.38	20240102	11000	33.64	20240411	29850	-50.75	20231221	2515	484.49	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
95	20240514	111023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14810	870	2	6.24	3310518860	226041	194.02	13810	14970	13810	18120	9760	13940	14645.66	1.04	30813	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1980	-21.49	7.00	12	1.69	-689.00	2115.00	29850	20231221	-50.39	2515	20231020	488.87	22400	-33.88	20240102	11000	34.64	20240411	29850	-50.39	20231221	2515	488.87	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
96	20240514	101020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14910	970	2	6.96	2484560790	170473	146.32	13810	14950	13810	18120	9760	13940	14574.51	1.04	22705	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1993	-21.64	7.05	12	1.28	-689.00	2115.00	29850	20231221	-50.05	2515	20231020	492.84	22400	-33.44	20240102	11000	35.55	20240411	29850	-50.05	20231221	2515	492.84	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
97	20240514	091021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14100	160	2	1.15	243704940	17258	14.81	13810	14300	13810	18120	9760	13940	14121.27	1.04	1803	14620	14280	13730	13390	12840	14450	13560	67	4180	500	8360	10	1	13366460	1885	-20.46	6.67	12	0.13	-689.00	2115.00	29850	20231221	-52.76	2515	20231020	460.64	22400	-37.05	20240102	11000	28.18	20240411	29850	-52.76	20231221	2515	460.64	20231020	0.10	N	321820	500	66 억	138902	N	N	N	N
98	20240513	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13940	660	2	4.97	1532413740	111681	139.74	13300	14070	13180	17260	9300	13280	13721.31	0.98	7234	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1863	-20.23	6.59	12	0.84	-689.00	2115.00	29850	20231221	-53.30	2515	20231020	454.27	22400	-37.77	20240102	11000	26.73	20240411	29850	-53.30	20231221	2515	454.27	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
99	20240513	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13950	670	2	5.05	1222982580	89560	112.06	13300	13950	13180	17260	9300	13280	13655.46	0.98	2866	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1865	-20.25	6.60	12	0.67	-689.00	2115.00	29850	20231221	-53.27	2515	20231020	454.67	22400	-37.72	20240102	11000	26.82	20240411	29850	-53.27	20231221	2515	454.67	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
100	20240513	141022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13590	310	2	2.33	959292270	70446	88.14	13300	13950	13180	17260	9300	13280	13617.41	0.98	1524	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1817	-19.72	6.43	12	0.53	-689.00	2115.00	29850	20231221	-54.47	2515	20231020	440.36	22400	-39.33	20240102	11000	23.55	20240411	29850	-54.47	20231221	2515	440.36	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
101	20240513	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	400	2	3.01	894773540	65716	82.23	13300	13950	13180	17260	9300	13280	13615.76	0.98	4723	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1829	-19.85	6.47	12	0.49	-689.00	2115.00	29850	20231221	-54.17	2515	20231020	443.94	22400	-38.93	20240102	11000	24.36	20240411	29850	-54.17	20231221	2515	443.94	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
102	20240513	121020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13750	470	2	3.54	813174270	59785	74.81	13300	13950	13180	17260	9300	13280	13601.64	0.98	4623	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1838	-19.96	6.50	12	0.45	-689.00	2115.00	29850	20231221	-53.94	2515	20231020	446.72	22400	-38.62	20240102	11000	25.00	20240411	29850	-53.94	20231221	2515	446.72	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
103	20240513	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	320	2	2.41	770203790	56655	70.89	13300	13950	13180	17260	9300	13280	13594.63	0.98	4097	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1818	-19.74	6.43	12	0.42	-689.00	2115.00	29850	20231221	-54.44	2515	20231020	440.76	22400	-39.29	20240102	11000	23.64	20240411	29850	-54.44	20231221	2515	440.76	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
104	20240513	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13860	580	2	4.37	617362380	45448	56.87	13300	13950	13180	17260	9300	13280	13583.93	0.98	8349	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1853	-20.12	6.55	12	0.34	-689.00	2115.00	29850	20231221	-53.57	2515	20231020	451.09	22400	-38.12	20240102	11000	26.00	20240411	29850	-53.57	20231221	2515	451.09	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
105	20240513	091021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-60	5	-0.45	140187000	10587	13.25	13300	13450	13180	17260	9300	13280	13241.43	0.98	-1108	14093	13686	13393	12986	12693	13540	12840	67	3980	500	7960	10	1	13366460	1767	-19.19	6.25	12	0.08	-689.00	2115.00	29850	20231221	-55.71	2515	20231020	425.65	22400	-40.98	20240102	11000	20.18	20240411	29850	-55.71	20231221	2515	425.65	20231020	0.10	N	321820	500	66 억	131630	N	N	N	N
106	20240510	160950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13280	-150	5	-1.12	1051792190	78796	117.80	13430	13800	13100	17450	9410	13430	13348.60	0.98	615	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1775	-19.27	6.28	12	0.59	-689.00	2115.00	29850	20231221	-55.51	2515	20231020	428.03	22400	-40.71	20240102	11000	20.73	20240411	29850	-55.51	20231221	2515	428.03	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
107	20240510	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	-80	5	-0.60	995581680	74564	111.47	13430	13800	13100	17450	9410	13430	13352.04	0.98	1372	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1784	-19.38	6.31	12	0.56	-689.00	2115.00	29850	20231221	-55.28	2515	20231020	430.82	22400	-40.40	20240102	11000	21.36	20240411	29850	-55.28	20231221	2515	430.82	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
108	20240510	141001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	-180	5	-1.34	860450060	64329	96.17	13430	13800	13100	17450	9410	13430	13375.77	0.98	-285	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1771	-19.23	6.26	12	0.48	-689.00	2115.00	29850	20231221	-55.61	2515	20231020	426.84	22400	-40.85	20240102	11000	20.45	20240411	29850	-55.61	20231221	2515	426.84	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
109	20240510	130952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13190	-240	5	-1.79	751414520	56086	83.85	13430	13800	13100	17450	9410	13430	13397.54	0.98	536	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1763	-19.14	6.24	12	0.42	-689.00	2115.00	29850	20231221	-55.81	2515	20231020	424.45	22400	-41.12	20240102	11000	19.91	20240411	29850	-55.81	20231221	2515	424.45	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
110	20240510	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	-190	5	-1.41	639223200	47581	71.13	13430	13800	13110	17450	9410	13430	13434.42	0.98	1269	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1770	-19.22	6.26	12	0.36	-689.00	2115.00	29850	20231221	-55.64	2515	20231020	426.44	22400	-40.89	20240102	11000	20.36	20240411	29850	-55.64	20231221	2515	426.44	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
111	20240510	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	0	3	0.00	428637070	31691	47.38	13430	13800	13370	17450	9410	13430	13525.51	0.98	4012	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1795	-19.49	6.35	12	0.24	-689.00	2115.00	29850	20231221	-55.01	2515	20231020	434.00	22400	-40.04	20240102	11000	22.09	20240411	29850	-55.01	20231221	2515	434.00	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
112	20240510	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	140	2	1.04	321877860	23736	35.48	13430	13800	13370	17450	9410	13430	13560.75	0.98	2599	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1814	-19.70	6.42	12	0.18	-689.00	2115.00	29850	20231221	-54.54	2515	20231020	439.56	22400	-39.42	20240102	11000	23.36	20240411	29850	-54.54	20231221	2515	439.56	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
113	20240510	090954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	140	2	1.04	86455220	6384	9.54	13430	13700	13370	17450	9410	13430	13542.48	0.98	1906	14063	13746	13463	13146	12863	13605	13005	67	4020	500	8050	10	1	13366460	1814	-19.70	6.42	12	0.05	-689.00	2115.00	29850	20231221	-54.54	2515	20231020	439.56	22400	-39.42	20240102	11000	23.36	20240411	29850	-54.54	20231221	2515	439.56	20231020	0.08	N	321820	500	66 억	130838	N	N	N	N
114	20240509	161013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13430	-170	5	-1.25	881360560	65405	58.29	13730	13780	13180	17680	9520	13600	13475.46	0.95	3127	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1795	-19.49	6.35	12	0.49	-689.00	2115.00	29850	20231221	-55.01	2515	20231020	434.00	22400	-40.04	20240102	11000	22.09	20240411	29850	-55.01	20231221	2515	434.00	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
115	20240509	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13450	-150	5	-1.10	843653370	62600	55.79	13730	13780	13180	17680	9520	13600	13476.89	0.95	2419	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1798	-19.52	6.36	12	0.47	-689.00	2115.00	29850	20231221	-54.94	2515	20231020	434.79	22400	-39.96	20240102	11000	22.27	20240411	29850	-54.94	20231221	2515	434.79	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
116	20240509	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13450	-150	5	-1.10	643108840	47550	42.38	13730	13780	13370	17680	9520	13600	13524.90	0.95	2406	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1798	-19.52	6.36	12	0.36	-689.00	2115.00	29850	20231221	-54.94	2515	20231020	434.79	22400	-39.96	20240102	11000	22.27	20240411	29850	-54.94	20231221	2515	434.79	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
117	20240509	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13540	-60	5	-0.44	568769970	42010	37.44	13730	13780	13380	17680	9520	13600	13538.92	0.95	4713	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1810	-19.65	6.40	12	0.31	-689.00	2115.00	29850	20231221	-54.64	2515	20231020	438.37	22400	-39.55	20240102	11000	23.09	20240411	29850	-54.64	20231221	2515	438.37	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
118	20240509	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	-110	5	-0.81	470509530	34696	30.92	13730	13780	13410	17680	9520	13600	13560.92	0.95	6397	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1803	-19.58	6.38	12	0.26	-689.00	2115.00	29850	20231221	-54.81	2515	20231020	436.38	22400	-39.78	20240102	11000	22.64	20240411	29850	-54.81	20231221	2515	436.38	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
119	20240509	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	80	2	0.59	361397010	26611	23.72	13730	13780	13470	17680	9520	13600	13580.74	0.95	7530	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1829	-19.85	6.47	12	0.20	-689.00	2115.00	29850	20231221	-54.17	2515	20231020	443.94	22400	-38.93	20240102	11000	24.36	20240411	29850	-54.17	20231221	2515	443.94	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
120	20240509	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13630	30	2	0.22	294149850	21701	19.34	13730	13730	13470	17680	9520	13600	13554.67	0.95	7638	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1822	-19.78	6.44	12	0.16	-689.00	2115.00	29850	20231221	-54.34	2515	20231020	441.95	22400	-39.15	20240102	11000	23.91	20240411	29850	-54.34	20231221	2515	441.95	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
121	20240509	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13570	-30	5	-0.22	13470550	992	0.88	13730	13730	13530	17680	9520	13600	13579.18	0.95	-258	14346	13972	13766	13392	13186	13870	13290	67	4080	500	8160	10	1	13366460	1814	-19.70	6.42	12	0.01	-689.00	2115.00	29850	20231221	-54.54	2515	20231020	439.56	22400	-39.42	20240102	11000	23.36	20240411	29850	-54.54	20231221	2515	439.56	20231020	0.06	N	321820	500	66 억	127482	N	N	N	N
122	20240508	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	-200	5	-1.45	1521381500	110613	77.04	13650	14140	13560	17940	9660	13800	13754.75	0.90	5810	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1818	-19.74	6.43	12	0.83	-689.00	2115.00	29850	20231221	-54.44	2515	20231020	440.76	22400	-39.29	20240102	11000	23.64	20240411	29850	-54.44	20231221	2515	440.76	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
123	20240508	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	-150	5	-1.09	1424069800	103464	72.06	13650	14140	13560	17940	9660	13800	13763.92	0.90	4239	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1825	-19.81	6.45	12	0.77	-689.00	2115.00	29850	20231221	-54.27	2515	20231020	442.74	22400	-39.06	20240102	11000	24.09	20240411	29850	-54.27	20231221	2515	442.74	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
124	20240508	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13710	-90	5	-0.65	1269608280	92123	64.16	13650	14140	13560	17940	9660	13800	13781.66	0.90	6133	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1833	-19.90	6.48	12	0.69	-689.00	2115.00	29850	20231221	-54.07	2515	20231020	445.13	22400	-38.79	20240102	11000	24.64	20240411	29850	-54.07	20231221	2515	445.13	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
125	20240508	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13740	-60	5	-0.43	1136824260	82394	57.39	13650	14140	13560	17940	9660	13800	13797.42	0.90	5019	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1837	-19.94	6.50	12	0.62	-689.00	2115.00	29850	20231221	-53.97	2515	20231020	446.32	22400	-38.66	20240102	11000	24.91	20240411	29850	-53.97	20231221	2515	446.32	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
126	20240508	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13650	-150	5	-1.09	954012940	69025	48.07	13650	14140	13560	17940	9660	13800	13821.27	0.90	2984	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1825	-19.81	6.45	12	0.52	-689.00	2115.00	29850	20231221	-54.27	2515	20231020	442.74	22400	-39.06	20240102	11000	24.09	20240411	29850	-54.27	20231221	2515	442.74	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
127	20240508	111006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	-110	5	-0.80	739598410	53284	37.11	13650	14140	13650	17940	9660	13800	13880.31	0.90	3208	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1830	-19.87	6.47	12	0.40	-689.00	2115.00	29850	20231221	-54.14	2515	20231020	444.33	22400	-38.88	20240102	11000	24.45	20240411	29850	-54.14	20231221	2515	444.33	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
128	20240508	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13900	100	2	0.72	495630850	35676	24.85	13650	14140	13650	17940	9660	13800	13892.56	0.90	7584	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1858	-20.17	6.57	12	0.27	-689.00	2115.00	29850	20231221	-53.43	2515	20231020	452.68	22400	-37.95	20240102	11000	26.36	20240411	29850	-53.43	20231221	2515	452.68	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
129	20240508	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13970	170	2	1.23	231073610	16820	11.71	13650	13980	13650	17940	9660	13800	13738.03	0.90	5696	14733	14266	14033	13566	13333	14150	13450	67	4140	500	8280	10	1	13366460	1867	-20.28	6.61	12	0.13	-689.00	2115.00	29850	20231221	-53.20	2515	20231020	455.47	22400	-37.63	20240102	11000	27.00	20240411	29850	-53.20	20231221	2515	455.47	20231020	0.06	N	321820	500	66 억	120373	N	N	N	N
130	20240503	160958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13800	140	2	1.02	1031972040	76034	38.37	13660	13950	13370	17750	9570	13660	13572.14	0.94	-3272	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1845	-20.03	6.52	12	0.57	-689.00	2115.00	29850	20231221	-53.77	2515	20231020	448.71	22400	-38.39	20240102	11000	25.45	20240411	29850	-53.77	20231221	2515	448.71	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
131	20240503	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13670	10	2	0.07	953722320	70324	35.49	13660	13950	13370	17750	9570	13660	13561.82	0.94	-6224	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1827	-19.84	6.46	12	0.53	-689.00	2115.00	29850	20231221	-54.20	2515	20231020	443.54	22400	-38.97	20240102	11000	24.27	20240411	29850	-54.20	20231221	2515	443.54	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
132	20240503	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	30	2	0.22	797703180	59001	29.78	13660	13780	13370	17750	9570	13660	13520.14	0.94	-8099	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1830	-19.87	6.47	12	0.44	-689.00	2115.00	29850	20231221	-54.14	2515	20231020	444.33	22400	-38.88	20240102	11000	24.45	20240411	29850	-54.14	20231221	2515	444.33	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
133	20240503	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13600	-60	5	-0.44	696962420	51633	26.06	13660	13780	13370	17750	9570	13660	13498.36	0.94	-5844	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1818	-19.74	6.43	12	0.39	-689.00	2115.00	29850	20231221	-54.44	2515	20231020	440.76	22400	-39.29	20240102	11000	23.64	20240411	29850	-54.44	20231221	2515	440.76	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
134	20240503	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13530	-130	5	-0.95	632364180	46855	23.65	13660	13780	13370	17750	9570	13660	13496.16	0.94	-7117	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1808	-19.64	6.40	12	0.35	-689.00	2115.00	29850	20231221	-54.67	2515	20231020	437.97	22400	-39.60	20240102	11000	23.00	20240411	29850	-54.67	20231221	2515	437.97	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
135	20240503	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	-260	5	-1.90	587678340	43532	21.97	13660	13780	13370	17750	9570	13660	13499.88	0.94	-8714	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1791	-19.45	6.34	12	0.33	-689.00	2115.00	29850	20231221	-55.11	2515	20231020	432.80	22400	-40.18	20240102	11000	21.82	20240411	29850	-55.11	20231221	2515	432.80	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
136	20240503	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13680	20	2	0.15	398401800	29553	14.91	13660	13780	13370	17750	9570	13660	13480.86	0.94	-4458	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1829	-19.85	6.47	12	0.22	-689.00	2115.00	29850	20231221	-54.17	2515	20231020	443.94	22400	-38.93	20240102	11000	24.36	20240411	29850	-54.17	20231221	2515	443.94	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
137	20240503	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	-260	5	-1.90	224592520	16671	8.41	13660	13660	13390	17750	9570	13660	13471.92	0.94	-7320	14533	14096	13713	13276	12893	14315	13495	67	4090	500	8190	10	1	13366460	1791	-19.45	6.34	12	0.12	-689.00	2115.00	29850	20231221	-55.11	2515	20231020	432.80	22400	-40.18	20240102	11000	21.82	20240411	29850	-55.11	20231221	2515	432.80	20231020	0.01	N	321820	500	66 억	125170	N	N	N	N
138	20240502	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13660	330	2	2.48	2731335290	197613	124.22	13450	14150	13330	17320	9340	13330	13821.76	0.95	-2128	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1826	-19.83	6.46	12	1.48	-689.00	2115.00	29850	20231221	-54.24	2515	20231020	443.14	22400	-39.02	20240102	11000	24.18	20240411	29850	-54.24	20231221	2515	443.14	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
139	20240502	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13690	360	2	2.70	2692914750	194802	122.45	13450	14150	13330	17320	9340	13330	13823.98	0.95	-1587	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1830	-19.87	6.47	12	1.46	-689.00	2115.00	29850	20231221	-54.14	2515	20231020	444.33	22400	-38.88	20240102	11000	24.45	20240411	29850	-54.14	20231221	2515	444.33	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
140	20240502	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13890	560	2	4.20	2443534060	176604	111.01	13450	14150	13330	17320	9340	13330	13836.38	0.95	15	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1857	-20.16	6.57	12	1.32	-689.00	2115.00	29850	20231221	-53.47	2515	20231020	452.29	22400	-37.99	20240102	11000	26.27	20240411	29850	-53.47	20231221	2515	452.29	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
141	20240502	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13900	570	2	4.28	2252957430	162833	102.36	13450	14150	13330	17320	9340	13330	13836.16	0.95	3708	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1858	-20.17	6.57	12	1.22	-689.00	2115.00	29850	20231221	-53.43	2515	20231020	452.68	22400	-37.95	20240102	11000	26.36	20240411	29850	-53.43	20231221	2515	452.68	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
142	20240502	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13850	520	2	3.90	1905692610	137609	86.50	13450	14150	13330	17320	9340	13330	13848.79	0.95	5399	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1851	-20.10	6.55	12	1.03	-689.00	2115.00	29850	20231221	-53.60	2515	20231020	450.70	22400	-38.17	20240102	11000	25.91	20240411	29850	-53.60	20231221	2515	450.70	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
143	20240502	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13980	650	2	4.88	1679489830	121184	76.18	13450	14150	13330	17320	9340	13330	13859.22	0.95	9595	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1869	-20.29	6.61	12	0.91	-689.00	2115.00	29850	20231221	-53.17	2515	20231020	455.86	22400	-37.59	20240102	11000	27.09	20240411	29850	-53.17	20231221	2515	455.86	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
144	20240502	100935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	14120	790	2	5.93	1402541550	101315	63.69	13450	14120	13330	17320	9340	13330	13843.63	0.95	15906	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1887	-20.49	6.68	12	0.76	-689.00	2115.00	29850	20231221	-52.70	2515	20231020	461.43	22400	-36.96	20240102	11000	28.36	20240411	29850	-52.70	20231221	2515	461.43	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N
145	20240502	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13940	610	2	4.58	361986800	26543	16.68	13450	13950	13330	17320	9340	13330	13638.33	0.95	5549	14216	13772	13246	12802	12276	13995	13025	67	3990	500	7990	10	1	13366460	1863	-20.23	6.59	12	0.20	-689.00	2115.00	29850	20231221	-53.30	2515	20231020	454.27	22400	-37.77	20240102	11000	26.73	20240411	29850	-53.30	20231221	2515	454.27	20231020	0.01	N	321820	500	66 억	126981	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History