KissMeData/030960/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9480	-140	5	-1.46	186788600	19536	72.09	9700	9730	9480	12500	6740	9620	9561.75	0.18	-1205	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1515	124.74	0.81	06	0.12	76.00	11747.00	23000	20230803	-58.78	9410	20240530	0.74	14800	-35.95	20240117	9410	0.74	20240530	23000	-58.78	20230803	9410	0.74	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
3	20240531	150414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9530	-90	5	-0.94	126145600	13151	48.53	9700	9730	9520	12500	6740	9620	9592.09	0.18	-960	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1523	125.39	0.81	06	0.08	76.00	11747.00	23000	20230803	-58.57	9410	20240530	1.28	14800	-35.61	20240117	9410	1.28	20240530	23000	-58.57	20230803	9410	1.28	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
4	20240531	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9560	-60	5	-0.62	100924400	10511	38.79	9700	9730	9520	12500	6740	9620	9601.79	0.18	-631	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1528	125.79	0.81	06	0.07	76.00	11747.00	23000	20230803	-58.43	9410	20240530	1.59	14800	-35.41	20240117	9410	1.59	20240530	23000	-58.43	20230803	9410	1.59	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
5	20240531	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9550	-70	5	-0.73	87425780	9096	33.57	9700	9730	9540	12500	6740	9620	9611.45	0.18	377	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1526	125.66	0.81	06	0.06	76.00	11747.00	23000	20230803	-58.48	9410	20240530	1.49	14800	-35.47	20240117	9410	1.49	20240530	23000	-58.48	20230803	9410	1.49	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
6	20240531	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9590	-30	5	-0.31	58590910	6081	22.44	9700	9730	9590	12500	6740	9620	9635.08	0.18	1760	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1532	126.18	0.82	06	0.04	76.00	11747.00	23000	20230803	-58.30	9410	20240530	1.91	14800	-35.20	20240117	9410	1.91	20240530	23000	-58.30	20230803	9410	1.91	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
7	20240531	110415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9700	80	2	0.83	39736650	4119	15.20	9700	9730	9590	12500	6740	9620	9647.16	0.18	2323	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1550	127.63	0.83	06	0.03	76.00	11747.00	23000	20230803	-57.83	9410	20240530	3.08	14800	-34.46	20240117	9410	3.08	20240530	23000	-57.83	20230803	9410	3.08	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
8	20240531	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	90	2	0.94	36040940	3737	13.79	9700	9730	9590	12500	6740	9620	9644.35	0.18	2336	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1552	127.76	0.83	06	0.02	76.00	11747.00	23000	20230803	-57.78	9410	20240530	3.19	14800	-34.39	20240117	9410	3.19	20240530	23000	-57.78	20230803	9410	3.19	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
9	20240531	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9590	-30	5	-0.31	5154020	537	1.98	9700	9700	9590	12500	6740	9620	9597.80	0.18	286	10120	9870	9640	9390	9160	9755	9275	80	2880	500	5960	10	1	15980000	1532	126.18	0.82	06	0.00	76.00	11747.00	23000	20230803	-58.30	9410	20240530	1.91	14800	-35.20	20240117	9410	1.91	20240530	23000	-58.30	20230803	9410	1.91	20240530	0.55	N	030960	500	79 억	28816	N	N	N	N
10	20240530	160412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9620	-10	5	-0.10	260019710	26896	208.40	9720	9890	9410	12510	6750	9630	9667.80	0.17	1962	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1537	126.58	0.82	06	0.17	76.00	11747.00	23000	20230803	-58.17	9410	20240530	2.23	14800	-35.00	20240117	9410	2.23	20240530	23000	-58.17	20230803	9410	2.23	20240530	0.55	N	030960	500	79 억	26445	N	N	N	N
11	20240530	150413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9700	70	2	0.73	231667890	23957	185.63	9720	9890	9410	12510	6750	9630	9670.15	0.17	2105	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1550	127.63	0.83	06	0.15	76.00	11747.00	23000	20230803	-57.83	9410	20240530	3.08	14800	-34.46	20240117	9410	3.08	20240530	23000	-57.83	20230803	9410	3.08	20240530	0.55	N	030960	500	79 억	26445	N	N	N	N
12	20240530	140413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9800	170	2	1.77	201569250	20867	161.68	9720	9890	9410	12510	6750	9630	9659.71	0.17	2159	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1566	128.95	0.83	06	0.13	76.00	11747.00	23000	20230803	-57.39	9410	20240530	4.14	14800	-33.78	20240117	9410	4.14	20240530	23000	-57.39	20230803	9410	4.14	20240530	0.55	N	030960	500	79 억	26445	N	N	N	N
13	20240530	130414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9520	-110	5	-1.14	94726180	9875	76.51	9720	9720	9410	12510	6750	9630	9592.52	0.17	-2514	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1521	125.26	0.81	06	0.06	76.00	11747.00	23000	20230803	-58.61	9410	20240530	1.17	14800	-35.68	20240117	9410	1.17	20240530	23000	-58.61	20230803	9410	1.17	20240530	0.55	N	030960	500	79 억	26445	N	N	N	N
14	20240530	120413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9490	-140	5	-1.45	90081930	9387	72.73	9720	9720	9410	12510	6750	9630	9596.46	0.17	-2420	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1517	124.87	0.81	06	0.06	76.00	11747.00	23000	20230803	-58.74	9410	20240530	0.85	14800	-35.88	20240117	9410	0.85	20240530	23000	-58.74	20230803	9410	0.85	20240530	0.55	N	030960	500	79 억	26445	N	N	N	N
15	20240530	110413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9490	-140	5	-1.45	77116490	8021	62.15	9720	9720	9410	12510	6750	9630	9614.32	0.17	-2282	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1517	124.87	0.81	06	0.05	76.00	11747.00	23000	20230803	-58.74	9410	20240530	0.85	14800	-35.88	20240117	9410	0.85	20240530	23000	-58.74	20230803	9410	0.85	20240530	0.55	N	030960	500	79 억	26445	N	N	N	N
16	20240530	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9670	40	2	0.42	54057310	5604	43.42	9720	9720	9570	12510	6750	9630	9646.20	0.17	-1404	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1545	127.24	0.82	06	0.04	76.00	11747.00	23000	20230803	-57.96	9510	20240527	1.68	14800	-34.66	20240117	9510	1.68	20240527	23000	-57.96	20230803	9510	1.68	20240527	0.55	N	030960	500	79 억	26445	N	N	N	N
17	20240530	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9650	20	2	0.21	10623250	1100	8.52	9720	9720	9640	12510	6750	9630	9657.50	0.17	-8	10070	9850	9740	9520	9410	9795	9465	80	2880	500	5970	10	1	15980000	1542	126.97	0.82	06	0.01	76.00	11747.00	23000	20230803	-58.04	9510	20240527	1.47	14800	-34.80	20240117	9510	1.47	20240527	23000	-58.04	20230803	9510	1.47	20240527	0.55	N	030960	500	79 억	26445	N	N	N	N
18	20240529	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9630	-250	5	-2.53	115833590	11905	75.39	9860	9960	9630	12840	6920	9880	9729.83	0.17	-1519	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1539	126.71	0.82	06	0.07	76.00	11747.00	23000	20230803	-58.13	9510	20240527	1.26	14800	-34.93	20240117	9510	1.26	20240527	23000	-58.13	20230803	9510	1.26	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
19	20240529	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	-200	5	-2.02	105060660	10788	68.31	9860	9960	9630	12840	6920	9880	9738.66	0.17	-1651	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1547	127.37	0.82	06	0.07	76.00	11747.00	23000	20230803	-57.91	9510	20240527	1.79	14800	-34.59	20240117	9510	1.79	20240527	23000	-57.91	20230803	9510	1.79	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
20	20240529	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9660	-220	5	-2.23	93091410	9550	60.47	9860	9960	9660	12840	6920	9880	9747.79	0.17	-1597	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1544	127.11	0.82	06	0.06	76.00	11747.00	23000	20230803	-58.00	9510	20240527	1.58	14800	-34.73	20240117	9510	1.58	20240527	23000	-58.00	20230803	9510	1.58	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
21	20240529	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9760	-120	5	-1.21	62600890	6408	40.58	9860	9960	9720	12840	6920	9880	9769.18	0.17	-1628	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1560	128.42	0.83	06	0.04	76.00	11747.00	23000	20230803	-57.57	9510	20240527	2.63	14800	-34.05	20240117	9510	2.63	20240527	23000	-57.57	20230803	9510	2.63	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
22	20240529	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	-130	5	-1.32	52684640	5391	34.14	9860	9960	9720	12840	6920	9880	9772.70	0.17	-1639	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1558	128.29	0.83	06	0.03	76.00	11747.00	23000	20230803	-57.61	9510	20240527	2.52	14800	-34.12	20240117	9510	2.52	20240527	23000	-57.61	20230803	9510	2.52	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
23	20240529	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	-130	5	-1.32	33603240	3433	21.74	9860	9960	9720	12840	6920	9880	9788.30	0.17	-1554	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1558	128.29	0.83	06	0.02	76.00	11747.00	23000	20230803	-57.61	9510	20240527	2.52	14800	-34.12	20240117	9510	2.52	20240527	23000	-57.61	20230803	9510	2.52	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
24	20240529	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9810	-70	5	-0.71	29115160	2973	18.83	9860	9960	9720	12840	6920	9880	9793.19	0.17	-1446	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1568	129.08	0.84	06	0.02	76.00	11747.00	23000	20230803	-57.35	9510	20240527	3.15	14800	-33.72	20240117	9510	3.15	20240527	23000	-57.35	20230803	9510	3.15	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
25	20240529	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9810	-70	5	-0.71	2019660	205	1.30	9860	9960	9810	12840	6920	9880	9852.00	0.17	-25	10086	9982	9816	9712	9546	10035	9765	80	2960	500	6120	10	1	15980000	1568	129.08	0.84	06	0.00	76.00	11747.00	23000	20230803	-57.35	9510	20240527	3.15	14800	-33.72	20240117	9510	3.15	20240527	23000	-57.35	20230803	9510	3.15	20240527	0.55	N	030960	500	79 억	27949	N	N	N	N
26	20240528	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9880	100	2	1.02	149580890	15291	62.24	9780	9920	9650	12710	6850	9780	9781.30	0.16	2323	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1579	130.00	0.84	06	0.10	76.00	11747.00	23000	20230803	-57.04	9510	20240527	3.89	14800	-33.24	20240117	9510	3.89	20240527	23000	-57.04	20230803	9510	3.89	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
27	20240528	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9830	50	2	0.51	125731020	12879	52.42	9780	9880	9650	12710	6850	9780	9762.48	0.16	1575	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1571	129.34	0.84	06	0.08	76.00	11747.00	23000	20230803	-57.26	9510	20240527	3.36	14800	-33.58	20240117	9510	3.36	20240527	23000	-57.26	20230803	9510	3.36	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
28	20240528	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	0	3	0.00	79270610	8151	33.18	9780	9800	9650	12710	6850	9780	9725.26	0.16	852	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1563	128.68	0.83	06	0.05	76.00	11747.00	23000	20230803	-57.48	9510	20240527	2.84	14800	-33.92	20240117	9510	2.84	20240527	23000	-57.48	20230803	9510	2.84	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
29	20240528	130408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9710	-70	5	-0.72	66077340	6797	27.67	9780	9800	9650	12710	6850	9780	9721.54	0.16	792	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1552	127.76	0.83	06	0.04	76.00	11747.00	23000	20230803	-57.78	9510	20240527	2.10	14800	-34.39	20240117	9510	2.10	20240527	23000	-57.78	20230803	9510	2.10	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
30	20240528	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9750	-30	5	-0.31	59129050	6083	24.76	9780	9800	9650	12710	6850	9780	9720.38	0.16	637	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1558	128.29	0.83	06	0.04	76.00	11747.00	23000	20230803	-57.61	9510	20240527	2.52	14800	-34.12	20240117	9510	2.52	20240527	23000	-57.61	20230803	9510	2.52	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
31	20240528	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9760	-20	5	-0.20	58378130	6006	24.45	9780	9800	9650	12710	6850	9780	9719.97	0.16	641	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1560	128.42	0.83	06	0.04	76.00	11747.00	23000	20230803	-57.57	9510	20240527	2.63	14800	-34.05	20240117	9510	2.63	20240527	23000	-57.57	20230803	9510	2.63	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
32	20240528	100409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9680	-100	5	-1.02	37445440	3850	15.67	9780	9800	9650	12710	6850	9780	9726.09	0.16	-659	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1547	127.37	0.82	06	0.02	76.00	11747.00	23000	20230803	-57.91	9510	20240527	1.79	14800	-34.59	20240117	9510	1.79	20240527	23000	-57.91	20230803	9510	1.79	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
33	20240528	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9780	0	3	0.00	14586020	1491	6.07	9780	9800	9780	12710	6850	9780	9782.71	0.16	-1123	10000	9890	9700	9590	9400	9945	9645	80	2930	500	6060	10	1	15980000	1563	128.68	0.83	06	0.01	76.00	11747.00	23000	20230803	-57.48	9510	20240527	2.84	14800	-33.92	20240117	9510	2.84	20240527	23000	-57.48	20230803	9510	2.84	20240527	0.55	N	030960	500	79 억	25366	N	N	N	N
34	20240527	160402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9780	-40	5	-0.41	234459840	24356	147.26	9720	9810	9510	12760	6880	9820	9626.05	0.16	-146	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1563	128.68	0.83	06	0.15	76.00	11747.00	23000	20230803	-57.48	9510	20240527	2.84	14800	-33.92	20240117	9510	2.84	20240527	23000	-57.48	20230803	9510	2.84	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
35	20240527	150410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9630	-190	5	-1.93	204527140	21273	128.62	9720	9810	9510	12760	6880	9820	9614.40	0.16	-687	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1539	126.71	0.82	06	0.13	76.00	11747.00	23000	20230803	-58.13	9510	20240527	1.26	14800	-34.93	20240117	9510	1.26	20240527	23000	-58.13	20230803	9510	1.26	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
36	20240527	140408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9580	-240	5	-2.44	191630250	19930	120.50	9720	9810	9510	12760	6880	9820	9615.17	0.16	-1010	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1531	126.05	0.82	06	0.12	76.00	11747.00	23000	20230803	-58.35	9510	20240527	0.74	14800	-35.27	20240117	9510	0.74	20240527	23000	-58.35	20230803	9510	0.74	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
37	20240527	130408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9560	-260	5	-2.65	170703700	17739	107.26	9720	9810	9510	12760	6880	9820	9623.07	0.16	-1155	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1528	125.79	0.81	06	0.11	76.00	11747.00	23000	20230803	-58.43	9510	20240527	0.53	14800	-35.41	20240117	9510	0.53	20240527	23000	-58.43	20230803	9510	0.53	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
38	20240527	120408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9510	-310	5	-3.16	149706090	15544	93.98	9720	9810	9510	12760	6880	9820	9631.12	0.16	-1120	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1520	125.13	0.81	06	0.10	76.00	11747.00	23000	20230803	-58.65	9510	20240527	0.00	14800	-35.74	20240117	9510	0.00	20240527	23000	-58.65	20230803	9510	0.00	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
39	20240527	110408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9640	-180	5	-1.83	69025660	7128	43.10	9720	9810	9640	12760	6880	9820	9683.73	0.16	-728	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1540	126.84	0.82	06	0.04	76.00	11747.00	23000	20230803	-58.09	9640	20240527	0.00	14800	-34.86	20240117	9640	0.00	20240527	23000	-58.09	20230803	9640	0.00	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
40	20240527	100406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9660	-160	5	-1.63	46342240	4780	28.90	9720	9810	9660	12760	6880	9820	9695.03	0.16	-679	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1544	127.11	0.82	06	0.03	76.00	11747.00	23000	20230803	-58.00	9660	20240527	0.00	14800	-34.73	20240117	9660	0.00	20240527	23000	-58.00	20230803	9660	0.00	20240527	0.55	N	030960	500	79 억	25513	N	N	N	N
41	20240527	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9810	-10	5	-0.10	5900670	606	3.66	9720	9810	9720	12760	6880	9820	9737.08	0.16	-11	10066	9942	9856	9732	9646	9900	9690	80	2940	500	6080	10	1	15980000	1568	129.08	0.84	06	0.00	76.00	11747.00	23000	20230803	-57.35	9710	20240523	1.03	14800	-33.72	20240117	9710	1.03	20240523	23000	-57.35	20230803	9710	1.03	20240523	0.55	N	030960	500	79 억	25513	N	N	N	N
42	20240524	160350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9820	-120	5	-1.21	159530580	16243	102.45	9980	9980	9770	12920	6960	9940	9821.50	0.17	-1169	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1569	129.21	0.84	06	0.10	76.00	11747.00	23000	20230803	-57.30	9710	20240523	1.13	14800	-33.65	20240117	9710	1.13	20240523	23000	-57.30	20230803	9710	1.13	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
43	20240524	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9810	-130	5	-1.31	109500950	11133	70.22	9980	9980	9790	12920	6960	9940	9835.71	0.17	-832	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1568	129.08	0.84	06	0.07	76.00	11747.00	23000	20230803	-57.35	9710	20240523	1.03	14800	-33.72	20240117	9710	1.03	20240523	23000	-57.35	20230803	9710	1.03	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
44	20240524	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9850	-90	5	-0.91	70115360	7124	44.93	9980	9980	9790	12920	6960	9940	9842.13	0.17	-713	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1574	129.61	0.84	06	0.04	76.00	11747.00	23000	20230803	-57.17	9710	20240523	1.44	14800	-33.45	20240117	9710	1.44	20240523	23000	-57.17	20230803	9710	1.44	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
45	20240524	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9860	-80	5	-0.80	65992900	6705	42.29	9980	9980	9790	12920	6960	9940	9842.34	0.17	-713	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1576	129.74	0.84	06	0.04	76.00	11747.00	23000	20230803	-57.13	9710	20240523	1.54	14800	-33.38	20240117	9710	1.54	20240523	23000	-57.13	20230803	9710	1.54	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
46	20240524	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9870	-70	5	-0.70	59114650	6007	37.89	9980	9980	9790	12920	6960	9940	9840.96	0.17	-399	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1577	129.87	0.84	06	0.04	76.00	11747.00	23000	20230803	-57.09	9710	20240523	1.65	14800	-33.31	20240117	9710	1.65	20240523	23000	-57.09	20230803	9710	1.65	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
47	20240524	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9870	-70	5	-0.70	54602440	5548	34.99	9980	9980	9790	12920	6960	9940	9841.82	0.17	-318	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1577	129.87	0.84	06	0.03	76.00	11747.00	23000	20230803	-57.09	9710	20240523	1.65	14800	-33.31	20240117	9710	1.65	20240523	23000	-57.09	20230803	9710	1.65	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
48	20240524	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9840	-100	5	-1.01	32605390	3312	20.89	9980	9980	9790	12920	6960	9940	9844.62	0.17	-178	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1572	129.47	0.84	06	0.02	76.00	11747.00	23000	20230803	-57.22	9710	20240523	1.34	14800	-33.51	20240117	9710	1.34	20240523	23000	-57.22	20230803	9710	1.34	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
49	20240524	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9940	0	3	0.00	6330320	638	4.02	9980	9980	9850	12920	6960	9940	9922.13	0.17	-373	10093	10016	9863	9786	9633	10055	9825	80	2980	500	6160	10	1	15980000	1588	130.79	0.85	06	0.00	76.00	11747.00	23000	20230803	-56.78	9710	20240523	2.37	14800	-32.84	20240117	9710	2.37	20240523	23000	-56.78	20230803	9710	2.37	20240523	0.54	N	030960	500	79 억	26682	N	N	N	N
50	20240523	160347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9940	40	2	0.40	154834450	15781	101.08	9810	9940	9710	12870	6930	9900	9811.41	0.15	2081	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1588	130.79	0.85	06	0.10	76.00	11747.00	23000	20230803	-56.78	9710	20240523	2.37	14800	-32.84	20240117	9710	2.37	20240523	23000	-56.78	20230803	9710	2.37	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
51	20240523	150349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9810	-90	5	-0.91	137219760	14007	89.72	9810	9900	9710	12870	6930	9900	9796.51	0.15	2193	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1568	129.08	0.84	06	0.09	76.00	11747.00	23000	20230803	-57.35	9710	20240523	1.03	14800	-33.72	20240117	9710	1.03	20240523	23000	-57.35	20230803	9710	1.03	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
52	20240523	140350	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9820	-80	5	-0.81	110786690	11312	72.46	9810	9900	9710	12870	6930	9900	9793.73	0.15	617	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1569	129.21	0.84	06	0.07	76.00	11747.00	23000	20230803	-57.30	9710	20240523	1.13	14800	-33.65	20240117	9710	1.13	20240523	23000	-57.30	20230803	9710	1.13	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
53	20240523	130349	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9840	-60	5	-0.61	98218720	10032	64.26	9810	9900	9710	12870	6930	9900	9790.54	0.15	416	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1572	129.47	0.84	06	0.06	76.00	11747.00	23000	20230803	-57.22	9710	20240523	1.34	14800	-33.51	20240117	9710	1.34	20240523	23000	-57.22	20230803	9710	1.34	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
54	20240523	120348	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9790	-110	5	-1.11	72689810	7431	47.60	9810	9900	9710	12870	6930	9900	9781.97	0.15	91	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1564	128.82	0.83	06	0.05	76.00	11747.00	23000	20230803	-57.43	9710	20240523	0.82	14800	-33.85	20240117	9710	0.82	20240523	23000	-57.43	20230803	9710	0.82	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
55	20240523	110347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9800	-100	5	-1.01	67697050	6921	44.33	9810	9900	9710	12870	6930	9900	9781.40	0.15	89	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1566	128.95	0.83	06	0.04	76.00	11747.00	23000	20230803	-57.39	9710	20240523	0.93	14800	-33.78	20240117	9710	0.93	20240523	23000	-57.39	20230803	9710	0.93	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
56	20240523	100347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9810	-90	5	-0.91	25343160	2582	16.54	9810	9900	9790	12870	6930	9900	9815.32	0.15	135	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1568	129.08	0.84	06	0.02	76.00	11747.00	23000	20230803	-57.35	9790	20240523	0.20	14800	-33.72	20240117	9790	0.20	20240523	23000	-57.35	20230803	9790	0.20	20240523	0.54	N	030960	500	79 억	24602	N	N	N	N
57	20240523	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9810	-90	5	-0.91	4721030	481	3.08	9810	9830	9810	12870	6930	9900	9815.03	0.15	230	10126	10012	9906	9792	9686	9960	9740	80	2970	500	6130	10	1	15980000	1568	129.08	0.84	06	0.00	76.00	11747.00	23000	20230803	-57.35	9800	20240522	0.10	14800	-33.72	20240117	9800	0.10	20240522	23000	-57.35	20230803	9800	0.10	20240522	0.54	N	030960	500	79 억	24602	N	N	N	N
58	20240522	160345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9900	50	2	0.51	152099890	15419	84.34	10020	10020	9800	12800	6900	9850	9864.49	0.16	-192	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1582	130.26	0.84	06	0.10	76.00	11747.00	23000	20230803	-56.96	9800	20240522	1.02	14800	-33.11	20240117	9800	1.02	20240522	23000	-56.96	20230803	9800	1.02	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
59	20240522	150347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9830	-20	5	-0.20	142382560	14434	78.95	10020	10020	9800	12800	6900	9850	9864.44	0.16	-33	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1571	129.34	0.84	06	0.09	76.00	11747.00	23000	20230803	-57.26	9800	20240522	0.31	14800	-33.58	20240117	9800	0.31	20240522	23000	-57.26	20230803	9800	0.31	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
60	20240522	140347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9820	-30	5	-0.30	107372810	10867	59.44	10020	10020	9810	12800	6900	9850	9880.77	0.16	-340	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1569	129.21	0.84	06	0.07	76.00	11747.00	23000	20230803	-57.30	9810	20240522	0.10	14800	-33.65	20240117	9810	0.10	20240522	23000	-57.30	20230803	9810	0.10	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
61	20240522	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9870	20	2	0.20	94519450	9559	52.29	10020	10020	9810	12800	6900	9850	9888.21	0.16	-274	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1577	129.87	0.84	06	0.06	76.00	11747.00	23000	20230803	-57.09	9810	20240522	0.61	14800	-33.31	20240117	9810	0.61	20240522	23000	-57.09	20230803	9810	0.61	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
62	20240522	120347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9870	20	2	0.20	75704340	7647	41.83	10020	10020	9810	12800	6900	9850	9900.20	0.16	-380	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1577	129.87	0.84	06	0.05	76.00	11747.00	23000	20230803	-57.09	9810	20240522	0.61	14800	-33.31	20240117	9810	0.61	20240522	23000	-57.09	20230803	9810	0.61	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
63	20240522	110347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9910	60	2	0.61	70466210	7115	38.92	10020	10020	9810	12800	6900	9850	9904.28	0.16	-446	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1584	130.39	0.84	06	0.04	76.00	11747.00	23000	20230803	-56.91	9810	20240522	1.02	14800	-33.04	20240117	9810	1.02	20240522	23000	-56.91	20230803	9810	1.02	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
64	20240522	100347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9900	50	2	0.51	60364310	6091	33.32	10020	10020	9810	12800	6900	9850	9910.91	0.16	-465	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1582	130.26	0.84	06	0.04	76.00	11747.00	23000	20230803	-56.96	9810	20240522	0.92	14800	-33.11	20240117	9810	0.92	20240522	23000	-56.96	20230803	9810	0.92	20240522	0.55	N	030960	500	79 억	24793	N	N	N	N
65	20240522	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9860	10	2	0.10	1653860	166	0.91	10020	10020	9860	12800	6900	9850	10011.72	0.16	-17	10043	9946	9893	9796	9743	9920	9770	80	2950	500	6100	10	1	15980000	1576	129.74	0.84	06	0.00	76.00	11747.00	23000	20230803	-57.13	9840	20240521	0.20	14800	-33.38	20240117	9840	0.20	20240521	23000	-57.13	20230803	9840	0.20	20240521	0.55	N	030960	500	79 억	24793	N	N	N	N
66	20240521	160343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9850	-80	5	-0.81	179788500	18178	41.42	9930	9990	9840	12900	6960	9930	9890.49	0.18	-4736	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1574	129.61	0.84	06	0.11	76.00	11747.00	23000	20230803	-57.17	9840	20240521	0.10	14800	-33.45	20240117	9840	0.10	20240521	23000	-57.17	20230803	9840	0.10	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
67	20240521	150346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9840	-90	5	-0.91	167163540	16896	38.50	9930	9990	9840	12900	6960	9930	9893.68	0.18	-4548	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1572	129.47	0.84	06	0.11	76.00	11747.00	23000	20230803	-57.22	9840	20240521	0.00	14800	-33.51	20240117	9840	0.00	20240521	23000	-57.22	20230803	9840	0.00	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
68	20240521	140345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9910	-20	5	-0.20	122924630	12409	28.27	9930	9990	9880	12900	6960	9930	9906.09	0.18	-2028	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1584	130.39	0.84	06	0.08	76.00	11747.00	23000	20230803	-56.91	9880	20240521	0.30	14800	-33.04	20240117	9880	0.30	20240521	23000	-56.91	20230803	9880	0.30	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
69	20240521	130346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9920	-10	5	-0.10	116551540	11765	26.81	9930	9990	9880	12900	6960	9930	9906.63	0.18	-1698	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1585	130.53	0.84	06	0.07	76.00	11747.00	23000	20230803	-56.87	9880	20240521	0.40	14800	-32.97	20240117	9880	0.40	20240521	23000	-56.87	20230803	9880	0.40	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
70	20240521	120346	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9900	-30	5	-0.30	94406770	9525	21.70	9930	9990	9880	12900	6960	9930	9911.47	0.18	-1349	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1582	130.26	0.84	06	0.06	76.00	11747.00	23000	20230803	-56.96	9880	20240521	0.20	14800	-33.11	20240117	9880	0.20	20240521	23000	-56.96	20230803	9880	0.20	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
71	20240521	110347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9900	-30	5	-0.30	72759120	7339	16.72	9930	9990	9880	12900	6960	9930	9914.04	0.18	-1267	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1582	130.26	0.84	06	0.05	76.00	11747.00	23000	20230803	-56.96	9880	20240521	0.20	14800	-33.11	20240117	9880	0.20	20240521	23000	-56.96	20230803	9880	0.20	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
72	20240521	100347	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	9980	50	2	0.50	51940920	5237	11.93	9930	9990	9880	12900	6960	9930	9918.07	0.18	-986	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1595	131.32	0.85	06	0.03	76.00	11747.00	23000	20230803	-56.61	9880	20240521	1.01	14800	-32.57	20240117	9880	1.01	20240521	23000	-56.61	20230803	9880	1.01	20240521	0.60	N	030960	500	79 억	29526	N	N	N	N
73	20240521	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9900	-30	5	-0.30	6413760	647	1.47	9930	9930	9900	12900	6960	9930	9913.08	0.18	155	10243	10086	9983	9826	9723	10035	9775	80	2970	500	6150	10	1	15980000	1582	130.26	0.84	06	0.00	76.00	11747.00	23000	20230803	-56.96	9880	20240520	0.20	14800	-33.11	20240117	9880	0.20	20240520	23000	-56.96	20230803	9880	0.20	20240520	0.60	N	030960	500	79 억	29526	N	N	N	N
74	20240517	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10140	-90	5	-0.88	257491520	25226	233.29	10180	10330	10130	13290	7170	10230	10207.50	0.24	988	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1620	133.42	0.86	06	0.16	76.00	11747.00	23000	20230803	-55.91	10110	20240514	0.30	14800	-31.49	20240117	10110	0.30	20240514	23000	-55.91	20230803	10110	0.30	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
75	20240517	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10130	-100	5	-0.98	249741780	24462	226.23	10180	10330	10130	13290	7170	10230	10209.38	0.24	1389	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1619	133.29	0.86	06	0.15	76.00	11747.00	23000	20230803	-55.96	10110	20240514	0.20	14800	-31.55	20240117	10110	0.20	20240514	23000	-55.96	20230803	10110	0.20	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
76	20240517	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10170	-60	5	-0.59	208799070	20427	188.91	10180	10330	10130	13290	7170	10230	10221.72	0.24	2558	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1625	133.82	0.87	06	0.13	76.00	11747.00	23000	20230803	-55.78	10110	20240514	0.59	14800	-31.28	20240117	10110	0.59	20240514	23000	-55.78	20230803	10110	0.59	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
77	20240517	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10160	-70	5	-0.68	190901680	18666	172.63	10180	10330	10140	13290	7170	10230	10227.24	0.24	3181	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1624	133.68	0.86	06	0.12	76.00	11747.00	23000	20230803	-55.83	10110	20240514	0.49	14800	-31.35	20240117	10110	0.49	20240514	23000	-55.83	20230803	10110	0.49	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
78	20240517	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-30	5	-0.29	156940290	15328	141.76	10180	10330	10180	13290	7170	10230	10238.80	0.24	3952	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1630	134.21	0.87	06	0.10	76.00	11747.00	23000	20230803	-55.65	10110	20240514	0.89	14800	-31.08	20240117	10110	0.89	20240514	23000	-55.65	20230803	10110	0.89	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
79	20240517	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	20	2	0.20	104731810	10208	94.40	10180	10330	10180	13290	7170	10230	10259.78	0.24	4352	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1638	134.87	0.87	06	0.06	76.00	11747.00	23000	20230803	-55.43	10110	20240514	1.38	14800	-30.74	20240117	10110	1.38	20240514	23000	-55.43	20230803	10110	1.38	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
80	20240517	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	0	3	0.00	89199690	8691	80.38	10180	10330	10180	13290	7170	10230	10263.46	0.24	3780	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1635	134.61	0.87	06	0.05	76.00	11747.00	23000	20230803	-55.52	10110	20240514	1.19	14800	-30.88	20240117	10110	1.19	20240514	23000	-55.52	20230803	10110	1.19	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
81	20240517	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10280	50	2	0.49	3991420	389	3.60	10180	10280	10180	13290	7170	10230	10260.72	0.24	-54	10336	10282	10226	10172	10116	10285	10175	80	3060	500	6340	10	1	15980000	1643	135.26	0.88	06	0.00	76.00	11747.00	23000	20230803	-55.30	10110	20240514	1.68	14800	-30.54	20240117	10110	1.68	20240514	23000	-55.30	20230803	10110	1.68	20240514	0.61	N	030960	500	79 억	38550	N	N	N	N
82	20240516	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10230	0	3	0.00	105384790	10328	109.35	10230	10280	10170	13290	7170	10230	10203.69	0.24	780	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1635	134.61	0.87	06	0.06	76.00	11747.00	23000	20230803	-55.52	10110	20240514	1.19	14800	-30.88	20240117	10110	1.19	20240514	23000	-55.52	20230803	10110	1.19	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
83	20240516	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-30	5	-0.29	89887440	8807	93.25	10230	10280	10170	13290	7170	10230	10206.36	0.24	425	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1630	134.21	0.87	06	0.06	76.00	11747.00	23000	20230803	-55.65	10110	20240514	0.89	14800	-31.08	20240117	10110	0.89	20240514	23000	-55.65	20230803	10110	0.89	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
84	20240516	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10210	-20	5	-0.20	71719810	7024	74.37	10230	10280	10180	13290	7170	10230	10210.68	0.24	250	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1632	134.34	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.61	10110	20240514	0.99	14800	-31.01	20240117	10110	0.99	20240514	23000	-55.61	20230803	10110	0.99	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
85	20240516	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	-10	5	-0.10	69289470	6786	71.85	10230	10280	10180	13290	7170	10230	10210.65	0.24	392	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1633	134.47	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.57	10110	20240514	1.09	14800	-30.95	20240117	10110	1.09	20240514	23000	-55.57	20230803	10110	1.09	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
86	20240516	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10190	-40	5	-0.39	65667840	6432	68.10	10230	10280	10180	13290	7170	10230	10209.55	0.24	392	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1628	134.08	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.70	10110	20240514	0.79	14800	-31.15	20240117	10110	0.79	20240514	23000	-55.70	20230803	10110	0.79	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
87	20240516	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10210	-20	5	-0.20	36726960	3593	38.04	10230	10280	10200	13290	7170	10230	10221.81	0.24	609	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1632	134.34	0.87	06	0.02	76.00	11747.00	23000	20230803	-55.61	10110	20240514	0.99	14800	-31.01	20240117	10110	0.99	20240514	23000	-55.61	20230803	10110	0.99	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
88	20240516	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	20	2	0.20	24944430	2440	25.83	10230	10280	10200	13290	7170	10230	10223.13	0.24	509	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1638	134.87	0.87	06	0.02	76.00	11747.00	23000	20230803	-55.43	10110	20240514	1.38	14800	-30.74	20240117	10110	1.38	20240514	23000	-55.43	20230803	10110	1.38	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
89	20240516	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10280	50	2	0.49	1442680	141	1.49	10230	10280	10230	13290	7170	10230	10231.77	0.24	-19	10350	10290	10200	10140	10050	10320	10170	80	3060	500	6340	10	1	15980000	1643	135.26	0.88	06	0.00	76.00	11747.00	23000	20230803	-55.30	10110	20240514	1.68	14800	-30.54	20240117	10110	1.68	20240514	23000	-55.30	20230803	10110	1.68	20240514	0.65	N	030960	500	79 억	37769	N	N	N	N
90	20240514	160344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10230	60	2	0.59	96200270	9422	42.02	10120	10260	10110	13220	7120	10170	10210.17	0.23	1571	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1635	134.61	0.87	06	0.06	76.00	11747.00	23000	20230803	-55.52	10110	20240514	1.19	14800	-30.88	20240117	10110	1.19	20240514	23000	-55.52	20230803	10110	1.19	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
91	20240514	150345	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10250	80	2	0.79	91602860	8973	40.01	10120	10260	10110	13220	7120	10170	10208.72	0.23	1146	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1638	134.87	0.87	06	0.06	76.00	11747.00	23000	20230803	-55.43	10110	20240514	1.38	14800	-30.74	20240117	10110	1.38	20240514	23000	-55.43	20230803	10110	1.38	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
92	20240514	140343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10260	90	2	0.88	83881180	8218	36.65	10120	10260	10110	13220	7120	10170	10207.01	0.23	901	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1640	135.00	0.87	06	0.05	76.00	11747.00	23000	20230803	-55.39	10110	20240514	1.48	14800	-30.68	20240117	10110	1.48	20240514	23000	-55.39	20230803	10110	1.48	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
93	20240514	130344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10190	20	2	0.20	68158770	6681	29.79	10120	10230	10110	13220	7120	10170	10201.88	0.23	630	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1628	134.08	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.70	10110	20240514	0.79	14800	-31.15	20240117	10110	0.79	20240514	23000	-55.70	20230803	10110	0.79	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
94	20240514	120343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10210	40	2	0.39	56069140	5496	24.51	10120	10230	10110	13220	7120	10170	10201.81	0.23	553	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1632	134.34	0.87	06	0.03	76.00	11747.00	23000	20230803	-55.61	10110	20240514	0.99	14800	-31.01	20240117	10110	0.99	20240514	23000	-55.61	20230803	10110	0.99	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
95	20240514	110343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10210	40	2	0.39	54231640	5316	23.71	10120	10230	10110	13220	7120	10170	10201.59	0.23	592	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1632	134.34	0.87	06	0.03	76.00	11747.00	23000	20230803	-55.61	10110	20240514	0.99	14800	-31.01	20240117	10110	0.99	20240514	23000	-55.61	20230803	10110	0.99	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
96	20240514	100343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10200	30	2	0.29	19255170	1891	8.43	10120	10230	10110	13220	7120	10170	10182.53	0.23	62	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1630	134.21	0.87	06	0.01	76.00	11747.00	23000	20230803	-55.65	10110	20240514	0.89	14800	-31.08	20240117	10110	0.89	20240514	23000	-55.65	20230803	10110	0.89	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
97	20240514	090343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10120	-50	5	-0.49	4097050	405	1.81	10120	10120	10110	13220	7120	10170	10116.17	0.23	-215	10536	10352	10236	10052	9936	10295	9995	80	3050	500	6300	10	1	15980000	1617	133.16	0.86	06	0.00	76.00	11747.00	23000	20230803	-56.00	10110	20240514	0.10	14800	-31.62	20240117	10110	0.10	20240514	23000	-56.00	20230803	10110	0.10	20240514	0.66	N	030960	500	79 억	36198	N	N	N	N
98	20240513	160343	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10170	-180	5	-1.74	229047660	22417	111.01	10360	10420	10120	13450	7250	10350	10217.60	0.28	-6648	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1625	133.82	0.87	06	0.14	76.00	11747.00	23000	20230803	-55.78	10120	20240513	0.49	14800	-31.28	20240117	10120	0.49	20240513	23000	-55.78	20230803	10120	0.49	20240513	0.65	N	030960	500	79 억	44894	N	N	N	N
99	20240513	150344	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10180	-170	5	-1.64	213119960	20851	103.26	10360	10420	10120	13450	7250	10350	10221.09	0.28	-6418	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1627	133.95	0.87	06	0.13	76.00	11747.00	23000	20230803	-55.74	10120	20240513	0.59	14800	-31.22	20240117	10120	0.59	20240513	23000	-55.74	20230803	10120	0.59	20240513	0.65	N	030960	500	79 억	44894	N	N	N	N
100	20240513	140342	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	10160	-190	5	-1.84	162011840	15837	78.43	10360	10420	10120	13450	7250	10350	10229.96	0.28	-5496	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1624	133.68	0.86	06	0.10	76.00	11747.00	23000	20230803	-55.83	10120	20240513	0.40	14800	-31.35	20240117	10120	0.40	20240513	23000	-55.83	20230803	10120	0.40	20240513	0.65	N	030960	500	79 억	44894	N	N	N	N
101	20240513	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	-80	5	-0.77	72410410	7035	34.84	10360	10420	10220	13450	7250	10350	10292.88	0.28	-2835	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1641	135.13	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.35	10120	20240418	1.48	14800	-30.61	20240117	10120	1.48	20240418	23000	-55.35	20230803	10120	1.48	20240418	0.65	N	030960	500	79 억	44894	N	N	N	N
102	20240513	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	-100	5	-0.97	60927650	5914	29.29	10360	10420	10220	13450	7250	10350	10302.27	0.28	-2125	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1638	134.87	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.43	10120	20240418	1.28	14800	-30.74	20240117	10120	1.28	20240418	23000	-55.43	20230803	10120	1.28	20240418	0.65	N	030960	500	79 억	44894	N	N	N	N
103	20240513	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	-130	5	-1.26	57116520	5542	27.45	10360	10420	10220	13450	7250	10350	10306.12	0.28	-1966	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1633	134.47	0.87	06	0.03	76.00	11747.00	23000	20230803	-55.57	10120	20240418	0.99	14800	-30.95	20240117	10120	0.99	20240418	23000	-55.57	20230803	10120	0.99	20240418	0.65	N	030960	500	79 억	44894	N	N	N	N
104	20240513	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10320	-30	5	-0.29	19290910	1863	9.23	10360	10420	10320	13450	7250	10350	10354.76	0.28	-1517	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1649	135.79	0.88	06	0.01	76.00	11747.00	23000	20230803	-55.13	10120	20240418	1.98	14800	-30.27	20240117	10120	1.98	20240418	23000	-55.13	20230803	10120	1.98	20240418	0.65	N	030960	500	79 억	44894	N	N	N	N
105	20240513	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	0	3	0.00	1553300	150	0.74	10360	10360	10350	13450	7250	10350	10355.33	0.28	-96	10570	10460	10380	10270	10190	10420	10230	80	3100	500	6410	10	1	15980000	1654	136.18	0.88	06	0.00	76.00	11747.00	23000	20230803	-55.00	10120	20240418	2.27	14800	-30.07	20240117	10120	2.27	20240418	23000	-55.00	20230803	10120	2.27	20240418	0.65	N	030960	500	79 억	44894	N	N	N	N
106	20240510	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	-70	5	-0.67	209042650	20193	56.65	10390	10490	10300	13540	7300	10420	10352.23	0.30	-2550	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1654	136.18	0.88	06	0.13	76.00	11747.00	23000	20230803	-55.00	10120	20240418	2.27	14800	-30.07	20240117	10120	2.27	20240418	23000	-55.00	20230803	10120	2.27	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
107	20240510	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10320	-100	5	-0.96	203184790	19627	55.06	10390	10490	10300	13540	7300	10420	10352.31	0.30	-2404	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1649	135.79	0.88	06	0.12	76.00	11747.00	23000	20230803	-55.13	10120	20240418	1.98	14800	-30.27	20240117	10120	1.98	20240418	23000	-55.13	20230803	10120	1.98	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
108	20240510	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	-110	5	-1.06	165896140	16010	44.91	10390	10490	10310	13540	7300	10420	10362.03	0.30	-1714	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1648	135.66	0.88	06	0.10	76.00	11747.00	23000	20230803	-55.17	10120	20240418	1.88	14800	-30.34	20240117	10120	1.88	20240418	23000	-55.17	20230803	10120	1.88	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
109	20240510	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10340	-80	5	-0.77	123782300	11936	33.48	10390	10490	10310	13540	7300	10420	10370.50	0.30	-238	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1652	136.05	0.88	06	0.07	76.00	11747.00	23000	20230803	-55.04	10120	20240418	2.17	14800	-30.14	20240117	10120	2.17	20240418	23000	-55.04	20230803	10120	2.17	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
110	20240510	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10330	-90	5	-0.86	104126480	10036	28.15	10390	10490	10310	13540	7300	10420	10375.30	0.30	-230	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1651	135.92	0.88	06	0.06	76.00	11747.00	23000	20230803	-55.09	10120	20240418	2.08	14800	-30.20	20240117	10120	2.08	20240418	23000	-55.09	20230803	10120	2.08	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
111	20240510	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	-50	5	-0.48	90239270	8695	24.39	10390	10490	10310	13540	7300	10420	10378.29	0.30	35	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1657	136.45	0.88	06	0.05	76.00	11747.00	23000	20230803	-54.91	10120	20240418	2.47	14800	-29.93	20240117	10120	2.47	20240418	23000	-54.91	20230803	10120	2.47	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
112	20240510	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	-50	5	-0.48	54742490	5260	14.76	10390	10490	10360	13540	7300	10420	10407.32	0.30	527	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1657	136.45	0.88	06	0.03	76.00	11747.00	23000	20230803	-54.91	10120	20240418	2.47	14800	-29.93	20240117	10120	2.47	20240418	23000	-54.91	20230803	10120	2.47	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
113	20240510	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10390	-30	5	-0.29	4311850	415	1.16	10390	10390	10390	13540	7300	10420	10390.00	0.30	358	10580	10500	10390	10310	10200	10540	10350	80	3120	500	6460	10	1	15980000	1660	136.71	0.88	06	0.00	76.00	11747.00	23000	20230803	-54.83	10120	20240418	2.67	14800	-29.80	20240117	10120	2.67	20240418	23000	-54.83	20230803	10120	2.67	20240418	0.66	N	030960	500	79 억	47542	N	N	N	N
114	20240509	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10420	130	2	1.26	367975590	35445	181.02	10350	10470	10280	13370	7210	10290	10381.59	0.25	6748	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1665	137.11	0.89	06	0.22	76.00	11747.00	23000	20230803	-54.70	10120	20240418	2.96	14800	-29.59	20240117	10120	2.96	20240418	23000	-54.70	20230803	10120	2.96	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
115	20240509	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10380	90	2	0.87	326471880	31454	160.64	10350	10470	10280	13370	7210	10290	10379.34	0.25	5098	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1659	136.58	0.88	06	0.20	76.00	11747.00	23000	20230803	-54.87	10120	20240418	2.57	14800	-29.86	20240117	10120	2.57	20240418	23000	-54.87	20230803	10120	2.57	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
116	20240509	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10370	80	2	0.78	318916640	30725	156.91	10350	10470	10280	13370	7210	10290	10379.71	0.25	4989	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1657	136.45	0.88	06	0.19	76.00	11747.00	23000	20230803	-54.91	10120	20240418	2.47	14800	-29.93	20240117	10120	2.47	20240418	23000	-54.91	20230803	10120	2.47	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
117	20240509	130336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10430	140	2	1.36	283358180	27299	139.42	10350	10470	10280	13370	7210	10290	10379.80	0.25	4290	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1667	137.24	0.89	06	0.17	76.00	11747.00	23000	20230803	-54.65	10120	20240418	3.06	14800	-29.53	20240117	10120	3.06	20240418	23000	-54.65	20230803	10120	3.06	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
118	20240509	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10470	180	2	1.75	248298070	23944	122.28	10350	10470	10280	13370	7210	10290	10369.95	0.25	3336	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1673	137.76	0.89	06	0.15	76.00	11747.00	23000	20230803	-54.48	10120	20240418	3.46	14800	-29.26	20240117	10120	3.46	20240418	23000	-54.48	20230803	10120	3.46	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
119	20240509	110329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	10	2	0.10	109986680	10637	54.32	10350	10400	10280	13370	7210	10290	10340.01	0.25	-1580	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1646	135.53	0.88	06	0.07	76.00	11747.00	23000	20230803	-55.22	10120	20240418	1.78	14800	-30.41	20240117	10120	1.78	20240418	23000	-55.22	20230803	10120	1.78	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
120	20240509	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	20	2	0.19	77420740	7472	38.16	10350	10400	10280	13370	7210	10290	10361.45	0.25	492	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1648	135.66	0.88	06	0.05	76.00	11747.00	23000	20230803	-55.17	10120	20240418	1.88	14800	-30.34	20240117	10120	1.88	20240418	23000	-55.17	20230803	10120	1.88	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
121	20240509	090329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10350	60	2	0.58	383010	37	0.19	10350	10360	10350	13370	7210	10290	10351.62	0.25	6	10403	10346	10273	10216	10143	10375	10245	80	3080	500	6370	10	1	15980000	1654	136.18	0.88	06	0.00	76.00	11747.00	23000	20230803	-55.00	10120	20240418	2.27	14800	-30.07	20240117	10120	2.27	20240418	23000	-55.00	20230803	10120	2.27	20240418	0.65	N	030960	500	79 억	40495	N	N	N	N
122	20240508	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10290	0	3	0.00	200660560	19555	129.10	10260	10330	10200	13370	7210	10290	10261.34	0.22	2312	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1644	135.39	0.88	06	0.12	76.00	11747.00	23000	20230803	-55.26	10120	20240418	1.68	14800	-30.47	20240117	10120	1.68	20240418	23000	-55.26	20230803	10120	1.68	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
123	20240508	150332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	20	2	0.19	192124130	18727	123.64	10260	10330	10200	13370	7210	10290	10259.20	0.22	1783	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1648	135.66	0.88	06	0.12	76.00	11747.00	23000	20230803	-55.17	10120	20240418	1.88	14800	-30.34	20240117	10120	1.88	20240418	23000	-55.17	20230803	10120	1.88	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
124	20240508	140327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-30	5	-0.29	120247310	11731	77.45	10260	10330	10200	13370	7210	10290	10250.39	0.22	320	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1640	135.00	0.87	06	0.07	76.00	11747.00	23000	20230803	-55.39	10120	20240418	1.38	14800	-30.68	20240117	10120	1.38	20240418	23000	-55.39	20230803	10120	1.38	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
125	20240508	130327	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-30	5	-0.29	114891080	11208	73.99	10260	10330	10200	13370	7210	10290	10250.81	0.22	334	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1640	135.00	0.87	06	0.07	76.00	11747.00	23000	20230803	-55.39	10120	20240418	1.38	14800	-30.68	20240117	10120	1.38	20240418	23000	-55.39	20230803	10120	1.38	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
126	20240508	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	-50	5	-0.49	69012210	6723	44.39	10260	10330	10240	13370	7210	10290	10265.09	0.22	277	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1636	134.74	0.87	06	0.04	76.00	11747.00	23000	20230803	-55.48	10120	20240418	1.19	14800	-30.81	20240117	10120	1.19	20240418	23000	-55.48	20230803	10120	1.19	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
127	20240508	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	-20	5	-0.19	30429240	2962	19.56	10260	10330	10240	13370	7210	10290	10273.21	0.22	586	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1641	135.13	0.87	06	0.02	76.00	11747.00	23000	20230803	-55.35	10120	20240418	1.48	14800	-30.61	20240117	10120	1.48	20240418	23000	-55.35	20230803	10120	1.48	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
128	20240508	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	-20	5	-0.19	16626000	1618	10.68	10260	10330	10240	13370	7210	10290	10275.65	0.22	540	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1641	135.13	0.87	06	0.01	76.00	11747.00	23000	20230803	-55.35	10120	20240418	1.48	14800	-30.61	20240117	10120	1.48	20240418	23000	-55.35	20230803	10120	1.48	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
129	20240508	090330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-30	5	-0.29	2000700	195	1.29	10260	10260	10260	13370	7210	10290	10260.00	0.22	-28	10476	10382	10296	10202	10116	10340	10160	80	3080	500	6370	10	1	15980000	1640	135.00	0.87	06	0.00	76.00	11747.00	23000	20230803	-55.39	10120	20240418	1.38	14800	-30.68	20240117	10120	1.38	20240418	23000	-55.39	20230803	10120	1.38	20240418	0.65	N	030960	500	79 억	35227	N	N	N	N
130	20240503	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10290	30	2	0.29	145806140	14188	71.18	10200	10350	10200	13330	7190	10260	10276.63	0.21	4017	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1644	135.39	0.88	06	0.09	76.00	11747.00	23000	20230803	-55.26	10120	20240418	1.68	14800	-30.47	20240117	10120	1.68	20240418	23000	-55.26	20230803	10120	1.68	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
131	20240503	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10310	50	2	0.49	132095110	12858	64.51	10200	10320	10200	13330	7190	10260	10273.38	0.21	3434	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1648	135.66	0.88	06	0.08	76.00	11747.00	23000	20230803	-55.17	10120	20240418	1.88	14800	-30.34	20240117	10120	1.88	20240418	23000	-55.17	20230803	10120	1.88	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
132	20240503	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	40	2	0.39	112821390	10986	55.12	10200	10320	10200	13330	7190	10260	10269.56	0.21	2322	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1646	135.53	0.88	06	0.07	76.00	11747.00	23000	20230803	-55.22	10120	20240418	1.78	14800	-30.41	20240117	10120	1.78	20240418	23000	-55.22	20230803	10120	1.78	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
133	20240503	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	10	2	0.10	100802240	9817	49.25	10200	10320	10200	13330	7190	10260	10268.13	0.21	2319	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1641	135.13	0.87	06	0.06	76.00	11747.00	23000	20230803	-55.35	10120	20240418	1.48	14800	-30.61	20240117	10120	1.48	20240418	23000	-55.35	20230803	10120	1.48	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
134	20240503	120336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	10	2	0.10	88351990	8605	43.17	10200	10320	10200	13330	7190	10260	10267.52	0.21	2381	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1641	135.13	0.87	06	0.05	76.00	11747.00	23000	20230803	-55.35	10120	20240418	1.48	14800	-30.61	20240117	10120	1.48	20240418	23000	-55.35	20230803	10120	1.48	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
135	20240503	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10300	40	2	0.39	71623130	6975	34.99	10200	10320	10200	13330	7190	10260	10268.55	0.21	2143	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1646	135.53	0.88	06	0.04	76.00	11747.00	23000	20230803	-55.22	10120	20240418	1.78	14800	-30.41	20240117	10120	1.78	20240418	23000	-55.22	20230803	10120	1.78	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
136	20240503	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10290	30	2	0.29	58618760	5710	28.65	10200	10320	10200	13330	7190	10260	10265.98	0.21	1783	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1644	135.39	0.88	06	0.04	76.00	11747.00	23000	20230803	-55.26	10120	20240418	1.68	14800	-30.47	20240117	10120	1.68	20240418	23000	-55.26	20230803	10120	1.68	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
137	20240503	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10270	10	2	0.10	23371470	2282	11.45	10200	10270	10200	13330	7190	10260	10241.66	0.21	1451	10493	10376	10283	10166	10073	10435	10225	80	3070	500	6360	10	1	15980000	1641	135.13	0.87	06	0.01	76.00	11747.00	23000	20230803	-55.35	10120	20240418	1.48	14800	-30.61	20240117	10120	1.48	20240418	23000	-55.35	20230803	10120	1.48	20240418	0.70	N	030960	500	79 억	34264	N	N	N	N
138	20240502	160333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-70	5	-0.68	201263850	19653	63.02	10250	10400	10190	13420	7240	10330	10239.95	0.22	-308	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1640	135.00	0.87	06	0.12	76.00	11747.00	23700	20230425	-56.71	10120	20240418	1.38	14800	-30.68	20240117	10120	1.38	20240418	23000	-55.39	20230803	10120	1.38	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
139	20240502	150334	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10260	-70	5	-0.68	189557410	18512	59.36	10250	10400	10190	13420	7240	10330	10239.03	0.22	269	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1640	135.00	0.87	06	0.12	76.00	11747.00	23700	20230425	-56.71	10120	20240418	1.38	14800	-30.68	20240117	10120	1.38	20240418	23000	-55.39	20230803	10120	1.38	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
140	20240502	140332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10240	-90	5	-0.87	175803850	17170	55.06	10250	10400	10190	13420	7240	10330	10238.28	0.22	636	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1636	134.74	0.87	06	0.11	76.00	11747.00	23700	20230425	-56.79	10120	20240418	1.19	14800	-30.81	20240117	10120	1.19	20240418	23000	-55.48	20230803	10120	1.19	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
141	20240502	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	-80	5	-0.77	168743040	16480	52.84	10250	10400	10190	13420	7240	10330	10238.50	0.22	836	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1638	134.87	0.87	06	0.10	76.00	11747.00	23700	20230425	-56.75	10120	20240418	1.28	14800	-30.74	20240117	10120	1.28	20240418	23000	-55.43	20230803	10120	1.28	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
142	20240502	120331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10200	-130	5	-1.26	164922530	16107	51.65	10250	10400	10190	13420	7240	10330	10238.40	0.22	1111	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1630	134.21	0.87	06	0.10	76.00	11747.00	23700	20230425	-56.96	10120	20240418	0.79	14800	-31.08	20240117	10120	0.79	20240418	23000	-55.65	20230803	10120	0.79	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
143	20240502	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10220	-110	5	-1.06	117679280	11481	36.81	10250	10400	10220	13420	7240	10330	10248.94	0.22	1828	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1633	134.47	0.87	06	0.07	76.00	11747.00	23700	20230425	-56.88	10120	20240418	0.99	14800	-30.95	20240117	10120	0.99	20240418	23000	-55.57	20230803	10120	0.99	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
144	20240502	100330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10250	-80	5	-0.77	82089530	8006	25.67	10250	10400	10220	13420	7240	10330	10252.16	0.22	2467	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1638	134.87	0.87	06	0.05	76.00	11747.00	23700	20230425	-56.75	10120	20240418	1.28	14800	-30.74	20240117	10120	1.28	20240418	23000	-55.43	20230803	10120	1.28	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N
145	20240502	090332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	10390	60	2	0.58	11777230	1141	3.66	10250	10400	10250	13420	7240	10330	10320.73	0.22	-35	10423	10376	10283	10236	10143	10400	10260	80	3090	500	6400	10	1	15980000	1660	136.71	0.88	06	0.01	76.00	11747.00	23700	20230425	-56.16	10120	20240418	2.67	14800	-29.80	20240117	10120	2.67	20240418	23000	-54.83	20230803	10120	2.67	20240418	0.72	N	030960	500	79 억	34572	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History