KissMeData/217270/price/prices-20240601.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	0	3	0.00	424465430	69747	53.42	6030	6270	5970	7830	4230	6030	6085.88	0.52	-10037	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2811	-17.84	0.71	12	0.15	-338.00	8457.00	14500	20230906	-58.41	5490	20240625	9.84	7380	-18.29	20240112	5490	9.84	20240625	14500	-58.41	20230906	5490	9.84	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
3	20240628	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-40	5	-0.66	412886030	67818	51.94	6030	6270	5970	7830	4230	6030	6088.24	0.52	-9874	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2792	-17.72	0.71	12	0.15	-338.00	8457.00	14500	20230906	-58.69	5490	20240625	9.11	7380	-18.83	20240112	5490	9.11	20240625	14500	-58.69	20230906	5490	9.11	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
4	20240628	141030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-20	5	-0.33	358563250	58766	45.01	6030	6270	6000	7830	4230	6030	6101.68	0.52	-3751	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2801	-17.78	0.71	12	0.13	-338.00	8457.00	14500	20230906	-58.55	5490	20240625	9.47	7380	-18.56	20240112	5490	9.47	20240625	14500	-58.55	20230906	5490	9.47	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
5	20240628	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	30	2	0.50	313913200	51350	39.33	6030	6270	6000	7830	4230	6030	6113.39	0.52	-1909	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2825	-17.93	0.72	12	0.11	-338.00	8457.00	14500	20230906	-58.21	5490	20240625	10.38	7380	-17.89	20240112	5490	10.38	20240625	14500	-58.21	20230906	5490	10.38	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
6	20240628	121026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	30	2	0.50	294389480	48117	36.85	6030	6270	6000	7830	4230	6030	6118.40	0.52	-1080	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2825	-17.93	0.72	12	0.10	-338.00	8457.00	14500	20230906	-58.21	5490	20240625	10.38	7380	-17.89	20240112	5490	10.38	20240625	14500	-58.21	20230906	5490	10.38	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
7	20240628	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	60	2	1.00	249881220	40770	31.23	6030	6270	6000	7830	4230	6030	6129.31	0.52	171	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2839	-18.02	0.72	12	0.09	-338.00	8457.00	14500	20230906	-58.00	5490	20240625	10.93	7380	-17.48	20240112	5490	10.93	20240625	14500	-58.00	20230906	5490	10.93	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
8	20240628	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	70	2	1.16	207750860	33872	25.94	6030	6270	6000	7830	4230	6030	6133.75	0.52	-1473	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2843	-18.05	0.72	12	0.07	-338.00	8457.00	14500	20230906	-57.93	5490	20240625	11.11	7380	-17.34	20240112	5490	11.11	20240625	14500	-57.93	20230906	5490	11.11	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
9	20240628	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6090	60	2	1.00	39175880	6477	4.96	6030	6110	6000	7830	4230	6030	6048.78	0.52	-515	6196	6112	5966	5882	5736	6155	5925	233	1800	500	3970	10	1	46612150	2839	-18.02	0.72	12	0.01	-338.00	8457.00	14500	20230906	-58.00	5490	20240625	10.93	7380	-17.48	20240112	5490	10.93	20240625	14500	-58.00	20230906	5490	10.93	20240625	0.39	N	217270	500	233 억	243156	N	N	0	N	N
10	20240627	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6030	60	2	1.01	769957150	129405	12.10	5970	6050	5820	7760	4180	5970	5949.95	0.53	6048	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2811	-17.84	0.71	12	0.28	-338.00	8457.00	14500	20230906	-58.41	5490	20240625	9.84	7380	-18.29	20240112	5490	9.84	20240625	14500	-58.41	20230906	5490	9.84	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
11	20240627	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	30	2	0.50	734688970	123523	11.55	5970	6050	5820	7760	4180	5970	5947.79	0.53	7499	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2797	-17.75	0.71	12	0.27	-338.00	8457.00	14500	20230906	-58.62	5490	20240625	9.29	7380	-18.70	20240112	5490	9.29	20240625	14500	-58.62	20230906	5490	9.29	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
12	20240627	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6040	70	2	1.17	680267760	114469	10.70	5970	6050	5820	7760	4180	5970	5942.81	0.53	6480	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2815	-17.87	0.71	12	0.25	-338.00	8457.00	14500	20230906	-58.34	5490	20240625	10.02	7380	-18.16	20240112	5490	10.02	20240625	14500	-58.34	20230906	5490	10.02	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
13	20240627	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	40	2	0.67	618705220	104253	9.75	5970	6050	5820	7760	4180	5970	5934.65	0.53	3749	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2801	-17.78	0.71	12	0.22	-338.00	8457.00	14500	20230906	-58.55	5490	20240625	9.47	7380	-18.56	20240112	5490	9.47	20240625	14500	-58.55	20230906	5490	9.47	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
14	20240627	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5960	-10	5	-0.17	532225460	89841	8.40	5970	6050	5820	7760	4180	5970	5924.08	0.53	702	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2778	-17.63	0.70	12	0.19	-338.00	8457.00	14500	20230906	-58.90	5490	20240625	8.56	7380	-19.24	20240112	5490	8.56	20240625	14500	-58.90	20230906	5490	8.56	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
15	20240627	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-110	5	-1.84	434819530	73379	6.86	5970	6050	5820	7760	4180	5970	5925.67	0.53	-8487	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2731	-17.34	0.69	12	0.16	-338.00	8457.00	14500	20230906	-59.59	5490	20240625	6.74	7380	-20.60	20240112	5490	6.74	20240625	14500	-59.59	20230906	5490	6.74	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
16	20240627	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5890	-80	5	-1.34	359311160	60472	5.65	5970	6050	5840	7760	4180	5970	5941.78	0.53	-8397	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2745	-17.43	0.70	12	0.13	-338.00	8457.00	14500	20230906	-59.38	5490	20240625	7.29	7380	-20.19	20240112	5490	7.29	20240625	14500	-59.38	20230906	5490	7.29	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
17	20240627	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-60	5	-1.01	186760550	31215	2.92	5970	6050	5910	7760	4180	5970	5983.04	0.53	-11874	7230	6600	6070	5440	4910	6915	5755	233	1790	500	3940	10	1	46612150	2755	-17.49	0.70	12	0.07	-338.00	8457.00	14500	20230906	-59.24	5490	20240625	7.65	7380	-19.92	20240112	5490	7.65	20240625	14500	-59.24	20230906	5490	7.65	20240625	0.38	N	217270	500	233 억	245667	N	N	21744	N	N
18	20240626	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	360	2	6.42	6673846650	1065704	3802.55	5620	6700	5540	7290	3930	5610	6262.60	0.49	55449	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2783	-17.66	0.71	12	2.29	-338.00	8457.00	14500	20230906	-58.83	5490	20240625	8.74	7380	-19.11	20240112	5490	8.74	20240625	14500	-58.83	20230906	5490	8.74	20240625	0.38	N	217270	500	233 억	230014	N	N	21744	N	N
19	20240626	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	340	2	6.06	6561497080	1046864	3735.33	5620	6700	5540	7290	3930	5610	6267.76	0.49	48032	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2773	-17.60	0.70	12	2.25	-338.00	8457.00	14500	20230906	-58.97	5490	20240625	8.38	7380	-19.38	20240112	5490	8.38	20240625	14500	-58.97	20230906	5490	8.38	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
20	20240626	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6100	490	2	8.73	5956998320	946396	3376.85	5620	6700	5540	7290	3930	5610	6294.40	0.49	27424	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2843	-18.05	0.72	12	2.03	-338.00	8457.00	14500	20230906	-57.93	5490	20240625	11.11	7380	-17.34	20240112	5490	11.11	20240625	14500	-57.93	20230906	5490	11.11	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
21	20240626	131005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6500	890	2	15.86	4660609250	738932	2636.59	5620	6700	5540	7290	3930	5610	6307.22	0.49	10647	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	3030	-19.23	0.77	12	1.59	-338.00	8457.00	14500	20230906	-55.17	5490	20240625	18.40	7380	-11.92	20240112	5490	18.40	20240625	14500	-55.17	20230906	5490	18.40	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
22	20240626	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	330	2	5.88	329214310	56042	199.96	5620	6030	5540	7290	3930	5610	5874.42	0.49	27673	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2769	-17.57	0.70	12	0.12	-338.00	8457.00	14500	20230906	-59.03	5490	20240625	8.20	7380	-19.51	20240112	5490	8.20	20240625	14500	-59.03	20230906	5490	8.20	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
23	20240626	111004	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5660	50	2	0.89	39386570	6998	24.97	5620	5700	5540	7290	3930	5610	5628.26	0.49	5	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2638	-16.75	0.67	12	0.02	-338.00	8457.00	14500	20230906	-60.97	5490	20240625	3.10	7380	-23.31	20240112	5490	3.10	20240625	14500	-60.97	20230906	5490	3.10	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
24	20240626	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-10	5	-0.18	32351640	5747	20.51	5620	5700	5540	7290	3930	5610	5629.31	0.49	-334	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2610	-16.57	0.66	12	0.01	-338.00	8457.00	14500	20230906	-61.38	5490	20240625	2.00	7380	-24.12	20240112	5490	2.00	20240625	14500	-61.38	20230906	5490	2.00	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
25	20240626	091005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	-30	5	-0.53	14119940	2487	8.87	5620	5700	5540	7290	3930	5610	5677.50	0.49	-1702	5770	5690	5590	5510	5410	5730	5550	233	1680	500	3700	10	1	46612150	2601	-16.51	0.66	12	0.01	-338.00	8457.00	14500	20230906	-61.52	5490	20240625	1.64	7380	-24.39	20240112	5490	1.64	20240625	14500	-61.52	20230906	5490	1.64	20240625	0.38	N	217270	500	233 억	230014	N	N	253	N	N
26	20240625	161002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	10	2	0.18	154901680	27995	76.70	5570	5670	5490	7280	3920	5600	5533.19	0.50	-2193	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2615	-16.60	0.66	12	0.06	-338.00	8457.00	14500	20230906	-61.31	5490	20240625	2.19	7380	-23.98	20240112	5490	2.19	20240625	14500	-61.31	20230906	5490	2.19	20240625	0.38	N	217270	500	233 억	232720	N	N	253	N	N
27	20240625	150959	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5590	-10	5	-0.18	149293860	26994	73.96	5570	5670	5490	7280	3920	5600	5530.63	0.50	-1760	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2606	-16.54	0.66	12	0.06	-338.00	8457.00	14500	20230906	-61.45	5490	20240625	1.82	7380	-24.25	20240112	5490	1.82	20240625	14500	-61.45	20230906	5490	1.82	20240625	0.38	N	217270	500	233 억	232720	N	N	1	N	N
28	20240625	141003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5530	-70	5	-1.25	134096820	24263	66.47	5570	5670	5490	7280	3920	5600	5526.80	0.50	-1108	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2578	-16.36	0.65	12	0.05	-338.00	8457.00	14500	20230906	-61.86	5490	20240625	0.73	7380	-25.07	20240112	5490	0.73	20240625	14500	-61.86	20230906	5490	0.73	20240625	0.38	N	217270	500	233 억	232720	N	N	1	N	N
29	20240625	131003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5520	-80	5	-1.43	105334470	19041	52.17	5570	5670	5490	7280	3920	5600	5531.98	0.50	-1154	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2573	-16.33	0.65	12	0.04	-338.00	8457.00	14500	20230906	-61.93	5490	20240625	0.55	7380	-25.20	20240112	5490	0.55	20240625	14500	-61.93	20230906	5490	0.55	20240625	0.38	N	217270	500	233 억	232720	N	N	1	N	N
30	20240625	121006	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5570	-30	5	-0.54	82914710	14986	41.06	5570	5670	5490	7280	3920	5600	5532.81	0.50	-1566	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2596	-16.48	0.66	12	0.03	-338.00	8457.00	14500	20230906	-61.59	5490	20240625	1.46	7380	-24.53	20240112	5490	1.46	20240625	14500	-61.59	20230906	5490	1.46	20240625	0.38	N	217270	500	233 억	232720	N	N	1	N	N
31	20240625	111004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	10	2	0.18	52761490	9528	26.10	5570	5670	5490	7280	3920	5600	5537.52	0.50	-1551	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2615	-16.60	0.66	12	0.02	-338.00	8457.00	14500	20230906	-61.31	5490	20240625	2.19	7380	-23.98	20240112	5490	2.19	20240625	14500	-61.31	20230906	5490	2.19	20240625	0.38	N	217270	500	233 억	232720	N	N	1	N	N
32	20240625	101002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	20	2	0.36	51032150	9219	25.26	5570	5670	5490	7280	3920	5600	5535.54	0.50	-1387	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2620	-16.63	0.66	12	0.02	-338.00	8457.00	14500	20230906	-61.24	5490	20240625	2.37	7380	-23.85	20240112	5490	2.37	20240625	14500	-61.24	20230906	5490	2.37	20240625	0.38	N	217270	500	233 억	232720	N	N	1	N	N
33	20240625	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	40	2	0.71	1262040	224	0.61	5570	5670	5560	7280	3920	5600	5634.11	0.50	-76	5920	5760	5640	5480	5360	5700	5420	233	1680	500	3690	10	1	46612150	2629	-16.69	0.67	12	0.00	-338.00	8457.00	14500	20230906	-61.10	5510	20240619	2.36	7380	-23.58	20240112	5510	2.36	20240619	14500	-61.10	20230906	5510	2.36	20240619	0.38	N	217270	500	233 억	232720	N	N	1	N	N
34	20240624	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	-20	5	-0.36	206491490	36500	188.16	5650	5800	5520	7300	3940	5620	5657.33	0.52	-8469	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2610	-16.57	0.66	12	0.08	-338.00	8457.00	14500	20230906	-61.38	5510	20240619	1.63	7380	-24.12	20240112	5510	1.63	20240619	14500	-61.38	20230906	5510	1.63	20240619	0.38	N	217270	500	233 억	241103	N	N	1	N	N
35	20240624	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5540	-80	5	-1.42	196573790	34713	178.95	5650	5800	5520	7300	3940	5620	5662.83	0.52	-8205	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2582	-16.39	0.66	12	0.07	-338.00	8457.00	14500	20230906	-61.79	5510	20240619	0.54	7380	-24.93	20240112	5510	0.54	20240619	14500	-61.79	20230906	5510	0.54	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
36	20240624	140959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	-60	5	-1.07	166811380	29348	151.29	5650	5800	5540	7300	3940	5620	5683.91	0.52	-5133	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2592	-16.45	0.66	12	0.06	-338.00	8457.00	14500	20230906	-61.66	5510	20240619	0.91	7380	-24.66	20240112	5510	0.91	20240619	14500	-61.66	20230906	5510	0.91	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
37	20240624	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5640	20	2	0.36	156040360	27416	141.33	5650	5800	5570	7300	3940	5620	5691.58	0.52	-3863	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2629	-16.69	0.67	12	0.06	-338.00	8457.00	14500	20230906	-61.10	5510	20240619	2.36	7380	-23.58	20240112	5510	2.36	20240619	14500	-61.10	20230906	5510	2.36	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
38	20240624	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	0	3	0.00	146747710	25763	132.81	5650	5800	5570	7300	3940	5620	5696.06	0.52	-2379	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2620	-16.63	0.66	12	0.06	-338.00	8457.00	14500	20230906	-61.24	5510	20240619	2.00	7380	-23.85	20240112	5510	2.00	20240619	14500	-61.24	20230906	5510	2.00	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
39	20240624	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5670	50	2	0.89	129042880	22608	116.55	5650	5800	5640	7300	3940	5620	5707.84	0.52	-277	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2643	-16.78	0.67	12	0.05	-338.00	8457.00	14500	20230906	-60.90	5510	20240619	2.90	7380	-23.17	20240112	5510	2.90	20240619	14500	-60.90	20230906	5510	2.90	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
40	20240624	100959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	90	2	1.60	91155550	15934	82.14	5650	5800	5650	7300	3940	5620	5720.82	0.52	1822	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2662	-16.89	0.68	12	0.03	-338.00	8457.00	14500	20230906	-60.62	5510	20240619	3.63	7380	-22.63	20240112	5510	3.63	20240619	14500	-60.62	20230906	5510	3.63	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
41	20240624	090959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5700	80	2	1.42	13976250	2450	12.63	5650	5730	5650	7300	3940	5620	5704.59	0.52	-1098	5726	5672	5626	5572	5526	5700	5600	233	1680	500	3700	10	1	46612150	2657	-16.86	0.67	12	0.01	-338.00	8457.00	14500	20230906	-60.69	5510	20240619	3.45	7380	-22.76	20240112	5510	3.45	20240619	14500	-60.69	20230906	5510	3.45	20240619	0.38	N	217270	500	233 억	241103	N	N	0	N	N
42	20240621	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	40	2	0.72	109297630	19387	75.60	5590	5680	5580	7250	3910	5580	5637.68	0.53	-6889	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2620	-16.63	0.66	12	0.04	-338.00	8457.00	14500	20230906	-61.24	5510	20240619	2.00	7380	-23.85	20240112	5510	2.00	20240619	14500	-61.24	20230906	5510	2.00	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
43	20240621	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	100	2	1.79	94880080	16822	65.60	5590	5680	5580	7250	3910	5580	5640.24	0.53	-5473	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2648	-16.80	0.67	12	0.04	-338.00	8457.00	14500	20230906	-60.83	5510	20240619	3.09	7380	-23.04	20240112	5510	3.09	20240619	14500	-60.83	20230906	5510	3.09	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
44	20240621	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	100	2	1.79	84005940	14902	58.11	5590	5680	5580	7250	3910	5580	5637.23	0.53	-5010	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2648	-16.80	0.67	12	0.03	-338.00	8457.00	14500	20230906	-60.83	5510	20240619	3.09	7380	-23.04	20240112	5510	3.09	20240619	14500	-60.83	20230906	5510	3.09	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
45	20240621	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	50	2	0.90	60179430	10681	41.65	5590	5680	5580	7250	3910	5580	5634.25	0.53	-4140	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2624	-16.66	0.67	12	0.02	-338.00	8457.00	14500	20230906	-61.17	5510	20240619	2.18	7380	-23.71	20240112	5510	2.18	20240619	14500	-61.17	20230906	5510	2.18	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
46	20240621	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	50	2	0.90	55825070	9908	38.64	5590	5680	5580	7250	3910	5580	5634.34	0.53	-4005	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2624	-16.66	0.67	12	0.02	-338.00	8457.00	14500	20230906	-61.17	5510	20240619	2.18	7380	-23.71	20240112	5510	2.18	20240619	14500	-61.17	20230906	5510	2.18	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
47	20240621	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	50	2	0.90	28831390	5131	20.01	5590	5680	5580	7250	3910	5580	5619.06	0.53	-1418	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2624	-16.66	0.67	12	0.01	-338.00	8457.00	14500	20230906	-61.17	5510	20240619	2.18	7380	-23.71	20240112	5510	2.18	20240619	14500	-61.17	20230906	5510	2.18	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
48	20240621	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5630	50	2	0.90	20220570	3600	14.04	5590	5680	5580	7250	3910	5580	5616.82	0.53	-959	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2624	-16.66	0.67	12	0.01	-338.00	8457.00	14500	20230906	-61.17	5510	20240619	2.18	7380	-23.71	20240112	5510	2.18	20240619	14500	-61.17	20230906	5510	2.18	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
49	20240621	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5620	40	2	0.72	6535580	1164	4.54	5590	5680	5580	7250	3910	5580	5614.76	0.53	-333	5660	5620	5570	5530	5480	5640	5550	233	1670	500	3680	10	1	46612150	2620	-16.63	0.66	12	0.00	-338.00	8457.00	14500	20230906	-61.24	5510	20240619	2.00	7380	-23.85	20240112	5510	2.00	20240619	14500	-61.24	20230906	5510	2.00	20240619	0.38	N	217270	500	233 억	247242	N	N	2	N	N
50	20240620	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	20	2	0.36	142201520	25545	36.67	5560	5610	5520	7220	3900	5560	5566.70	0.52	3309	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2601	-16.51	0.66	12	0.05	-338.00	8457.00	14500	20230906	-61.52	5510	20240619	1.27	7380	-24.39	20240112	5510	1.27	20240619	14500	-61.52	20230906	5510	1.27	20240619	0.37	N	217270	500	233 억	244019	N	N	2	N	N
51	20240620	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	10	2	0.18	130530250	23452	33.66	5560	5610	5520	7220	3900	5560	5565.85	0.52	2402	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2596	-16.48	0.66	12	0.05	-338.00	8457.00	14500	20230906	-61.59	5510	20240619	1.09	7380	-24.53	20240112	5510	1.09	20240619	14500	-61.59	20230906	5510	1.09	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
52	20240620	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	0	3	0.00	116608280	20959	30.09	5560	5610	5520	7220	3900	5560	5563.64	0.52	2493	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2592	-16.45	0.66	12	0.04	-338.00	8457.00	14500	20230906	-61.66	5510	20240619	0.91	7380	-24.66	20240112	5510	0.91	20240619	14500	-61.66	20230906	5510	0.91	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
53	20240620	130924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5590	30	2	0.54	108594070	19520	28.02	5560	5610	5520	7220	3900	5560	5563.22	0.52	2603	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2606	-16.54	0.66	12	0.04	-338.00	8457.00	14500	20230906	-61.45	5510	20240619	1.45	7380	-24.25	20240112	5510	1.45	20240619	14500	-61.45	20230906	5510	1.45	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
54	20240620	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5600	40	2	0.72	82875770	14897	21.38	5560	5610	5520	7220	3900	5560	5563.25	0.52	2474	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2610	-16.57	0.66	12	0.03	-338.00	8457.00	14500	20230906	-61.38	5510	20240619	1.63	7380	-24.12	20240112	5510	1.63	20240619	14500	-61.38	20230906	5510	1.63	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
55	20240620	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5560	0	3	0.00	53589550	9658	13.86	5560	5590	5520	7220	3900	5560	5548.72	0.52	1089	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2592	-16.45	0.66	12	0.02	-338.00	8457.00	14500	20230906	-61.66	5510	20240619	0.91	7380	-24.66	20240112	5510	0.91	20240619	14500	-61.66	20230906	5510	0.91	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
56	20240620	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5570	10	2	0.18	47208170	8511	12.22	5560	5590	5520	7220	3900	5560	5546.72	0.52	1114	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2596	-16.48	0.66	12	0.02	-338.00	8457.00	14500	20230906	-61.59	5510	20240619	1.09	7380	-24.53	20240112	5510	1.09	20240619	14500	-61.59	20230906	5510	1.09	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
57	20240620	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5580	20	2	0.36	3822380	687	0.99	5560	5580	5530	7220	3900	5560	5563.87	0.52	-68	5766	5662	5586	5482	5406	5625	5445	233	1660	500	3660	10	1	46612150	2601	-16.51	0.66	12	0.00	-338.00	8457.00	14500	20230906	-61.52	5510	20240619	1.27	7380	-24.39	20240112	5510	1.27	20240619	14500	-61.52	20230906	5510	1.27	20240619	0.37	N	217270	500	233 억	244019	N	N	165	N	N
58	20240619	160919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5560	-60	5	-1.07	388143420	69511	82.14	5680	5690	5510	7300	3940	5620	5583.91	0.57	-30468	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2592	-16.45	0.66	12	0.15	-338.00	8457.00	14500	20230906	-61.66	5510	20240619	0.91	7380	-24.66	20240112	5510	0.91	20240619	14500	-61.66	20230906	5510	0.91	20240619	0.38	N	217270	500	233 억	265197	N	N	165	N	N
59	20240619	150919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5570	-50	5	-0.89	311539480	55675	65.79	5680	5690	5530	7300	3940	5620	5595.68	0.57	-19460	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2596	-16.48	0.66	12	0.12	-338.00	8457.00	14500	20230906	-61.59	5530	20240619	0.72	7380	-24.53	20240112	5530	0.72	20240619	14500	-61.59	20230906	5530	0.72	20240619	0.38	N	217270	500	233 억	265197	N	N	977	N	N
60	20240619	140926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5610	-10	5	-0.18	289993770	51804	61.21	5680	5690	5530	7300	3940	5620	5597.90	0.57	-17592	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2615	-16.60	0.66	12	0.11	-338.00	8457.00	14500	20230906	-61.31	5530	20240619	1.45	7380	-23.98	20240112	5530	1.45	20240619	14500	-61.31	20230906	5530	1.45	20240619	0.38	N	217270	500	233 억	265197	N	N	977	N	N
61	20240619	130915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5580	-40	5	-0.71	235514170	42070	49.71	5680	5690	5530	7300	3940	5620	5598.15	0.57	-13421	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2601	-16.51	0.66	12	0.09	-338.00	8457.00	14500	20230906	-61.52	5530	20240619	0.90	7380	-24.39	20240112	5530	0.90	20240619	14500	-61.52	20230906	5530	0.90	20240619	0.38	N	217270	500	233 억	265197	N	N	977	N	N
62	20240619	120917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5550	-70	5	-1.25	212686690	37955	44.85	5680	5690	5540	7300	3940	5620	5603.65	0.57	-10020	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2587	-16.42	0.66	12	0.08	-338.00	8457.00	14500	20230906	-61.72	5540	20240619	0.18	7380	-24.80	20240112	5540	0.18	20240619	14500	-61.72	20230906	5540	0.18	20240619	0.38	N	217270	500	233 억	265197	N	N	977	N	N
63	20240619	110921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5560	-60	5	-1.07	153794870	27343	32.31	5680	5690	5550	7300	3940	5620	5624.65	0.57	-6341	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2592	-16.45	0.66	12	0.06	-338.00	8457.00	14500	20230906	-61.66	5550	20240619	0.18	7380	-24.66	20240112	5550	0.18	20240619	14500	-61.66	20230906	5550	0.18	20240619	0.38	N	217270	500	233 억	265197	N	N	977	N	N
64	20240619	100922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5630	10	2	0.18	53296000	9450	11.17	5680	5690	5610	7300	3940	5620	5639.79	0.57	-2144	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2624	-16.66	0.67	12	0.02	-338.00	8457.00	14500	20230906	-61.17	5610	20240619	0.36	7380	-23.71	20240112	5610	0.36	20240619	14500	-61.17	20230906	5610	0.36	20240619	0.38	N	217270	500	233 억	265197	N	N	977	N	N
65	20240619	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5680	60	2	1.07	5907450	1048	1.24	5680	5690	5620	7300	3940	5620	5636.88	0.57	-174	5946	5782	5696	5532	5446	5740	5490	233	1680	500	3700	10	1	46612150	2648	-16.80	0.67	12	0.00	-338.00	8457.00	14500	20230906	-60.83	5610	20240618	1.25	7380	-23.04	20240112	5610	1.25	20240618	14500	-60.83	20230906	5610	1.25	20240618	0.38	N	217270	500	233 억	265197	N	N	977	N	N
66	20240618	160915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5620	-130	5	-2.26	482804400	84629	274.10	5860	5860	5610	7470	4030	5750	5704.95	0.63	-12971	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2620	-16.63	0.66	12	0.18	-338.00	8457.00	14500	20230906	-61.24	5610	20240618	0.18	7380	-23.85	20240112	5610	0.18	20240618	14500	-61.24	20230906	5610	0.18	20240618	0.36	N	217270	500	233 억	292569	N	N	977	N	N
67	20240618	150914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5770	20	2	0.35	365367980	63874	206.88	5860	5860	5610	7470	4030	5750	5720.14	0.63	-15291	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2690	-17.07	0.68	12	0.14	-338.00	8457.00	14500	20230906	-60.21	5610	20240618	2.85	7380	-21.82	20240112	5610	2.85	20240618	14500	-60.21	20230906	5610	2.85	20240618	0.36	N	217270	500	233 억	292569	N	N	171	N	N
68	20240618	140917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5760	10	2	0.17	275466870	48263	156.32	5860	5860	5610	7470	4030	5750	5707.62	0.63	-21268	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2685	-17.04	0.68	12	0.10	-338.00	8457.00	14500	20230906	-60.28	5610	20240618	2.67	7380	-21.95	20240112	5610	2.67	20240618	14500	-60.28	20230906	5610	2.67	20240618	0.36	N	217270	500	233 억	292569	N	N	171	N	N
69	20240618	130919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5640	-110	5	-1.91	198070410	34700	112.39	5860	5860	5610	7470	4030	5750	5708.08	0.63	-23681	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2629	-16.69	0.67	12	0.07	-338.00	8457.00	14500	20230906	-61.10	5610	20240618	0.53	7380	-23.58	20240112	5610	0.53	20240618	14500	-61.10	20230906	5610	0.53	20240618	0.36	N	217270	500	233 억	292569	N	N	171	N	N
70	20240618	120916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	5660	-90	5	-1.57	166414570	29084	94.20	5860	5860	5620	7470	4030	5750	5721.86	0.63	-19812	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2638	-16.75	0.67	12	0.06	-338.00	8457.00	14500	20230906	-60.97	5620	20240618	0.71	7380	-23.31	20240112	5620	0.71	20240618	14500	-60.97	20230906	5620	0.71	20240618	0.36	N	217270	500	233 억	292569	N	N	171	N	N
71	20240618	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5710	-40	5	-0.70	96087200	16679	54.02	5860	5860	5710	7470	4030	5750	5760.97	0.63	-14858	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2662	-16.89	0.68	12	0.04	-338.00	8457.00	14500	20230906	-60.62	5690	20240531	0.35	7380	-22.63	20240112	5690	0.35	20240531	14500	-60.62	20230906	5690	0.35	20240531	0.36	N	217270	500	233 억	292569	N	N	171	N	N
72	20240618	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	0	3	0.00	28048680	4872	15.78	5860	5860	5740	7470	4030	5750	5757.12	0.63	-4412	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2680	-17.01	0.68	12	0.01	-338.00	8457.00	14500	20230906	-60.34	5690	20240531	1.05	7380	-22.09	20240112	5690	1.05	20240531	14500	-60.34	20230906	5690	1.05	20240531	0.36	N	217270	500	233 억	292569	N	N	171	N	N
73	20240618	090923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	50	2	0.87	2622310	454	1.47	5860	5860	5750	7470	4030	5750	5776.01	0.63	-136	5870	5810	5780	5720	5690	5795	5705	233	1720	500	3790	10	1	46612150	2704	-17.16	0.69	12	0.00	-338.00	8457.00	14500	20230906	-60.00	5690	20240531	1.93	7380	-21.41	20240112	5690	1.93	20240531	14500	-60.00	20230906	5690	1.93	20240531	0.36	N	217270	500	233 억	292569	N	N	171	N	N
74	20240617	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	0	3	0.00	178494740	30841	28.72	5760	5840	5750	7470	4030	5750	5787.90	0.63	-1140	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2680	-17.01	0.68	12	0.07	-338.00	8457.00	14500	20230906	-60.34	5690	20240531	1.05	7380	-22.09	20240112	5690	1.05	20240531	14500	-60.34	20230906	5690	1.05	20240531	0.36	N	217270	500	233 억	292814	N	N	171	N	N
75	20240617	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	30	2	0.52	150622550	25998	24.21	5760	5840	5750	7470	4030	5750	5793.62	0.63	-878	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2694	-17.10	0.68	12	0.06	-338.00	8457.00	14500	20230906	-60.14	5690	20240531	1.58	7380	-21.68	20240112	5690	1.58	20240531	14500	-60.14	20230906	5690	1.58	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
76	20240617	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	40	2	0.70	147259580	25417	23.67	5760	5840	5750	7470	4030	5750	5793.74	0.63	-794	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2699	-17.13	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.07	5690	20240531	1.76	7380	-21.54	20240112	5690	1.76	20240531	14500	-60.07	20230906	5690	1.76	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
77	20240617	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	40	2	0.70	137301490	23692	22.06	5760	5840	5750	7470	4030	5750	5795.27	0.63	309	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2699	-17.13	0.68	12	0.05	-338.00	8457.00	14500	20230906	-60.07	5690	20240531	1.76	7380	-21.54	20240112	5690	1.76	20240531	14500	-60.07	20230906	5690	1.76	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
78	20240617	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	40	2	0.70	112853750	19467	18.13	5760	5840	5750	7470	4030	5750	5797.18	0.63	811	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2699	-17.13	0.68	12	0.04	-338.00	8457.00	14500	20230906	-60.07	5690	20240531	1.76	7380	-21.54	20240112	5690	1.76	20240531	14500	-60.07	20230906	5690	1.76	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
79	20240617	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	40	2	0.70	104584460	18042	16.80	5760	5840	5750	7470	4030	5750	5796.72	0.63	900	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2699	-17.13	0.68	12	0.04	-338.00	8457.00	14500	20230906	-60.07	5690	20240531	1.76	7380	-21.54	20240112	5690	1.76	20240531	14500	-60.07	20230906	5690	1.76	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
80	20240617	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5780	30	2	0.52	56765880	9775	9.10	5760	5840	5760	7470	4030	5750	5807.25	0.63	-708	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2694	-17.10	0.68	12	0.02	-338.00	8457.00	14500	20230906	-60.14	5690	20240531	1.58	7380	-21.68	20240112	5690	1.58	20240531	14500	-60.14	20230906	5690	1.58	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
81	20240617	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	20	2	0.35	10417230	1799	1.68	5760	5840	5760	7470	4030	5750	5790.57	0.63	-761	6216	5982	5866	5632	5516	5925	5575	233	1720	500	3790	10	1	46612150	2690	-17.07	0.68	12	0.00	-338.00	8457.00	14500	20230906	-60.21	5690	20240531	1.41	7380	-21.82	20240112	5690	1.41	20240531	14500	-60.21	20230906	5690	1.41	20240531	0.36	N	217270	500	233 억	292814	N	N	0	N	N
82	20240614	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5750	-190	5	-3.20	629147540	107371	546.28	5950	6100	5750	7720	4160	5940	5859.62	0.60	997	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2680	-17.01	0.68	12	0.23	-338.00	8457.00	14500	20230906	-60.34	5690	20240531	1.05	7380	-22.09	20240112	5690	1.05	20240531	14500	-60.34	20230906	5690	1.05	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
83	20240614	150748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5770	-170	5	-2.86	496591470	84369	429.25	5950	6100	5770	7720	4160	5940	5885.95	0.60	-1955	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2690	-17.07	0.68	12	0.18	-338.00	8457.00	14500	20230906	-60.21	5690	20240531	1.41	7380	-21.82	20240112	5690	1.41	20240531	14500	-60.21	20230906	5690	1.41	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
84	20240614	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-10	5	-0.17	297241240	50184	255.32	5950	6100	5840	7720	4160	5940	5923.03	0.60	3704	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2764	-17.54	0.70	12	0.11	-338.00	8457.00	14500	20230906	-59.10	5690	20240531	4.22	7380	-19.65	20240112	5690	4.22	20240531	14500	-59.10	20230906	5690	4.22	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
85	20240614	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5910	-30	5	-0.51	204165160	34681	176.45	5950	6010	5840	7720	4160	5940	5886.95	0.60	6514	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2755	-17.49	0.70	12	0.07	-338.00	8457.00	14500	20230906	-59.24	5690	20240531	3.87	7380	-19.92	20240112	5690	3.87	20240531	14500	-59.24	20230906	5690	3.87	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
86	20240614	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-80	5	-1.35	178410470	30343	154.38	5950	6010	5840	7720	4160	5940	5879.79	0.60	5623	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2731	-17.34	0.69	12	0.07	-338.00	8457.00	14500	20230906	-59.59	5690	20240531	2.99	7380	-20.60	20240112	5690	2.99	20240531	14500	-59.59	20230906	5690	2.99	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
87	20240614	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-90	5	-1.52	145224490	24684	125.59	5950	6010	5840	7720	4160	5940	5883.35	0.60	3242	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2727	-17.31	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.66	5690	20240531	2.81	7380	-20.73	20240112	5690	2.81	20240531	14500	-59.66	20230906	5690	2.81	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
88	20240614	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-70	5	-1.18	91971200	15596	79.35	5950	6010	5860	7720	4160	5940	5897.10	0.60	20	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2736	-17.37	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.52	5690	20240531	3.16	7380	-20.46	20240112	5690	3.16	20240531	14500	-59.52	20230906	5690	3.16	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
89	20240614	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-10	5	-0.17	25943030	4389	22.33	5950	6010	5880	7720	4160	5940	5910.92	0.60	687	6173	6056	5973	5856	5773	6015	5815	233	1780	500	3920	10	1	46612150	2764	-17.54	0.70	12	0.01	-338.00	8457.00	14500	20230906	-59.10	5690	20240531	4.22	7380	-19.65	20240112	5690	4.22	20240531	14500	-59.10	20230906	5690	4.22	20240531	0.36	N	217270	500	233 억	281089	N	N	629	N	N
90	20240613	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	10	2	0.17	116741330	19605	114.58	5950	6090	5890	7700	4160	5930	5954.67	0.61	-1845	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2769	-17.57	0.70	12	0.04	-338.00	8457.00	14500	20230906	-59.03	5690	20240531	4.39	7380	-19.51	20240112	5690	4.39	20240531	14500	-59.03	20230906	5690	4.39	20240531	0.35	N	217270	500	233 억	282934	N	N	629	N	N
91	20240613	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	40	2	0.67	103036690	17310	101.16	5950	6090	5890	7700	4160	5930	5952.44	0.61	-1759	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2783	-17.66	0.71	12	0.04	-338.00	8457.00	14500	20230906	-58.83	5690	20240531	4.92	7380	-19.11	20240112	5690	4.92	20240531	14500	-58.83	20230906	5690	4.92	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
92	20240613	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	50	2	0.84	96410140	16200	94.68	5950	6090	5890	7700	4160	5930	5951.24	0.61	-1470	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2787	-17.69	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.76	5690	20240531	5.10	7380	-18.97	20240112	5690	5.10	20240531	14500	-58.76	20230906	5690	5.10	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
93	20240613	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	40	2	0.67	60890480	10244	59.87	5950	6090	5890	7700	4160	5930	5944.01	0.61	-1462	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2783	-17.66	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.83	5690	20240531	4.92	7380	-19.11	20240112	5690	4.92	20240531	14500	-58.83	20230906	5690	4.92	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
94	20240613	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	60	2	1.01	57996740	9760	57.04	5950	6090	5890	7700	4160	5930	5942.29	0.61	-1462	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2792	-17.72	0.71	12	0.02	-338.00	8457.00	14500	20230906	-58.69	5690	20240531	5.27	7380	-18.83	20240112	5690	5.27	20240531	14500	-58.69	20230906	5690	5.27	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
95	20240613	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	10	2	0.17	47099850	7934	46.37	5950	6090	5890	7700	4160	5930	5936.46	0.61	-989	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2769	-17.57	0.70	12	0.02	-338.00	8457.00	14500	20230906	-59.03	5690	20240531	4.39	7380	-19.51	20240112	5690	4.39	20240531	14500	-59.03	20230906	5690	4.39	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
96	20240613	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5940	10	2	0.17	32608790	5481	32.03	5950	6090	5900	7700	4160	5930	5949.42	0.61	-1527	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2769	-17.57	0.70	12	0.01	-338.00	8457.00	14500	20230906	-59.03	5690	20240531	4.39	7380	-19.51	20240112	5690	4.39	20240531	14500	-59.03	20230906	5690	4.39	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
97	20240613	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	60	2	1.01	3142570	523	3.06	5950	6090	5950	7700	4160	5930	6008.74	0.61	-351	6076	6002	5956	5882	5836	5980	5860	233	1770	500	3910	10	1	46612150	2792	-17.72	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.69	5690	20240531	5.27	7380	-18.83	20240112	5690	5.27	20240531	14500	-58.69	20230906	5690	5.27	20240531	0.35	N	217270	500	233 억	282934	N	N	0	N	N
98	20240612	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5930	-100	5	-1.66	99960860	16794	60.24	6030	6030	5910	7830	4230	6030	5952.33	0.62	-5495	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2764	-17.54	0.70	12	0.04	-338.00	8457.00	14500	20230906	-59.10	5690	20240531	4.22	7380	-19.65	20240112	5690	4.22	20240531	14500	-59.10	20230906	5690	4.22	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
99	20240612	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5950	-80	5	-1.33	93151400	15646	56.12	6030	6030	5910	7830	4230	6030	5953.69	0.62	-5276	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2773	-17.60	0.70	12	0.03	-338.00	8457.00	14500	20230906	-58.97	5690	20240531	4.57	7380	-19.38	20240112	5690	4.57	20240531	14500	-58.97	20230906	5690	4.57	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
100	20240612	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-60	5	-1.00	74616460	12527	44.93	6030	6030	5910	7830	4230	6030	5956.45	0.62	-5045	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.83	5690	20240531	4.92	7380	-19.11	20240112	5690	4.92	20240531	14500	-58.83	20230906	5690	4.92	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
101	20240612	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	-110	5	-1.82	67586690	11345	40.69	6030	6030	5910	7830	4230	6030	5957.40	0.62	-4386	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2759	-17.51	0.70	12	0.02	-338.00	8457.00	14500	20230906	-59.17	5690	20240531	4.04	7380	-19.78	20240112	5690	4.04	20240531	14500	-59.17	20230906	5690	4.04	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
102	20240612	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5970	-60	5	-1.00	35623500	5960	21.38	6030	6030	5930	7830	4230	6030	5977.10	0.62	-2521	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2783	-17.66	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.83	5690	20240531	4.92	7380	-19.11	20240112	5690	4.92	20240531	14500	-58.83	20230906	5690	4.92	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
103	20240612	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-40	5	-0.66	23935150	4001	14.35	6030	6030	5930	7830	4230	6030	5982.29	0.62	-1674	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2792	-17.72	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.69	5690	20240531	5.27	7380	-18.83	20240112	5690	5.27	20240531	14500	-58.69	20230906	5690	5.27	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
104	20240612	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-30	5	-0.50	12448500	2082	7.47	6030	6030	5930	7830	4230	6030	5979.11	0.62	-421	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2797	-17.75	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.62	5690	20240531	5.45	7380	-18.70	20240112	5690	5.45	20240531	14500	-58.62	20230906	5690	5.45	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
105	20240612	090840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-30	5	-0.50	6902300	1157	4.15	6030	6030	5930	7830	4230	6030	5965.69	0.62	-192	6096	6062	5996	5962	5896	6080	5980	233	1800	500	3970	10	1	46612150	2797	-17.75	0.71	12	0.00	-338.00	8457.00	14500	20230906	-58.62	5690	20240531	5.45	7380	-18.70	20240112	5690	5.45	20240531	14500	-58.62	20230906	5690	5.45	20240531	0.35	N	217270	500	233 억	288386	N	N	1	N	N
106	20240610	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6020	-150	5	-2.43	192405520	32071	36.90	6140	6140	5940	8020	4320	6170	5999.36	0.65	-4680	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2806	-17.81	0.71	12	0.07	-338.00	8457.00	14500	20230906	-58.48	5690	20240531	5.80	7380	-18.43	20240112	5690	5.80	20240531	14500	-58.48	20230906	5690	5.80	20240531	0.38	N	217270	500	233 억	301040	N	N	98	N	N
107	20240610	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-170	5	-2.76	173404840	28906	33.26	6140	6140	5940	8020	4320	6170	5998.92	0.65	-2078	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2797	-17.75	0.71	12	0.06	-338.00	8457.00	14500	20230906	-58.62	5690	20240531	5.45	7380	-18.70	20240112	5690	5.45	20240531	14500	-58.62	20230906	5690	5.45	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
108	20240610	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-160	5	-2.59	164488290	27421	31.55	6140	6140	5940	8020	4320	6170	5998.62	0.65	-1832	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2801	-17.78	0.71	12	0.06	-338.00	8457.00	14500	20230906	-58.55	5690	20240531	5.62	7380	-18.56	20240112	5690	5.62	20240531	14500	-58.55	20230906	5690	5.62	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
109	20240610	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-180	5	-2.92	153265270	25553	29.40	6140	6140	5940	8020	4320	6170	5997.94	0.65	-1556	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2792	-17.72	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.69	5690	20240531	5.27	7380	-18.83	20240112	5690	5.27	20240531	14500	-58.69	20230906	5690	5.27	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
110	20240610	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5980	-190	5	-3.08	142786770	23803	27.39	6140	6140	5940	8020	4320	6170	5998.69	0.65	-823	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2787	-17.69	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.76	5690	20240531	5.10	7380	-18.97	20240112	5690	5.10	20240531	14500	-58.76	20230906	5690	5.10	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
111	20240610	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5990	-180	5	-2.92	132550740	22095	25.42	6140	6140	5940	8020	4320	6170	5999.13	0.65	114	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2792	-17.72	0.71	12	0.05	-338.00	8457.00	14500	20230906	-58.69	5690	20240531	5.27	7380	-18.83	20240112	5690	5.27	20240531	14500	-58.69	20230906	5690	5.27	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
112	20240610	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6000	-170	5	-2.76	84534030	14057	16.17	6140	6140	5960	8020	4320	6170	6013.66	0.65	1203	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2797	-17.75	0.71	12	0.03	-338.00	8457.00	14500	20230906	-58.62	5690	20240531	5.45	7380	-18.70	20240112	5690	5.45	20240531	14500	-58.62	20230906	5690	5.45	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
113	20240610	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6010	-160	5	-2.59	34488470	5739	6.60	6140	6140	5960	8020	4320	6170	6009.49	0.65	2672	6436	6302	6066	5932	5696	6370	6000	233	1850	500	4070	10	1	46612150	2801	-17.78	0.71	12	0.01	-338.00	8457.00	14500	20230906	-58.55	5690	20240531	5.62	7380	-18.56	20240112	5690	5.62	20240531	14500	-58.55	20230906	5690	5.62	20240531	0.38	N	217270	500	233 억	301040	N	N	0	N	N
114	20240607	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6170	370	2	6.38	526986120	86748	386.92	5830	6200	5830	7540	4060	5800	6074.85	0.61	18049	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2876	-18.25	0.73	12	0.19	-338.00	8457.00	14500	20230906	-57.45	5690	20240531	8.44	7380	-16.40	20240112	5690	8.44	20240531	14500	-57.45	20230906	5690	8.44	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
115	20240607	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6160	360	2	6.21	489407240	80643	359.69	5830	6200	5830	7540	4060	5800	6068.81	0.61	17091	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2871	-18.22	0.73	12	0.17	-338.00	8457.00	14500	20230906	-57.52	5690	20240531	8.26	7380	-16.53	20240112	5690	8.26	20240531	14500	-57.52	20230906	5690	8.26	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
116	20240607	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6140	340	2	5.86	437930400	72271	322.35	5830	6200	5830	7540	4060	5800	6059.56	0.61	16159	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2862	-18.17	0.73	12	0.16	-338.00	8457.00	14500	20230906	-57.66	5690	20240531	7.91	7380	-16.80	20240112	5690	7.91	20240531	14500	-57.66	20230906	5690	7.91	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
117	20240607	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6110	310	2	5.34	374544640	61944	276.29	5830	6200	5830	7540	4060	5800	6046.50	0.61	16328	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2848	-18.08	0.72	12	0.13	-338.00	8457.00	14500	20230906	-57.86	5690	20240531	7.38	7380	-17.21	20240112	5690	7.38	20240531	14500	-57.86	20230906	5690	7.38	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
118	20240607	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6080	280	2	4.83	345529300	57192	255.09	5830	6200	5830	7540	4060	5800	6041.57	0.61	16287	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2834	-17.99	0.72	12	0.12	-338.00	8457.00	14500	20230906	-58.07	5690	20240531	6.85	7380	-17.62	20240112	5690	6.85	20240531	14500	-58.07	20230906	5690	6.85	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
119	20240607	110849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6060	260	2	4.48	322472470	53400	238.18	5830	6200	5830	7540	4060	5800	6038.81	0.61	16304	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2825	-17.93	0.72	12	0.11	-338.00	8457.00	14500	20230906	-58.21	5690	20240531	6.50	7380	-17.89	20240112	5690	6.50	20240531	14500	-58.21	20230906	5690	6.50	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
120	20240607	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6070	270	2	4.66	284773170	47170	210.39	5830	6200	5830	7540	4060	5800	6037.17	0.61	15428	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2829	-17.96	0.72	12	0.10	-338.00	8457.00	14500	20230906	-58.14	5690	20240531	6.68	7380	-17.75	20240112	5690	6.68	20240531	14500	-58.14	20230906	5690	6.68	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
121	20240607	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	80	2	1.38	6393660	1091	4.87	5830	5890	5830	7540	4060	5800	5860.37	0.61	-380	5920	5860	5820	5760	5720	5840	5740	233	1740	500	3820	10	1	46612150	2741	-17.40	0.70	12	0.00	-338.00	8457.00	14500	20230906	-59.45	5690	20240531	3.34	7380	-20.33	20240112	5690	3.34	20240531	14500	-59.45	20230906	5690	3.34	20240531	0.38	N	217270	500	233 억	283809	N	N	0	N	N
122	20240605	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-50	5	-0.85	128496520	22088	82.56	5810	5880	5780	7600	4100	5850	5817.90	0.62	-3356	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2704	-17.16	0.69	12	0.05	-338.00	8457.00	14500	20230906	-60.00	5690	20240531	1.93	7380	-21.41	20240112	5690	1.93	20240531	14500	-60.00	20230906	5690	1.93	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
123	20240605	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5810	-40	5	-0.68	87108210	14945	55.86	5810	5880	5800	7600	4100	5850	5828.59	0.62	-3418	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2708	-17.19	0.69	12	0.03	-338.00	8457.00	14500	20230906	-59.93	5690	20240531	2.11	7380	-21.27	20240112	5690	2.11	20240531	14500	-59.93	20230906	5690	2.11	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
124	20240605	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	0	3	0.00	66346130	11379	42.53	5810	5880	5800	7600	4100	5850	5830.58	0.62	-3285	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2727	-17.31	0.69	12	0.02	-338.00	8457.00	14500	20230906	-59.66	5690	20240531	2.81	7380	-20.73	20240112	5690	2.81	20240531	14500	-59.66	20230906	5690	2.81	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
125	20240605	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	30	2	0.51	62670420	10751	40.19	5810	5880	5800	7600	4100	5850	5829.26	0.62	-2849	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2741	-17.40	0.70	12	0.02	-338.00	8457.00	14500	20230906	-59.45	5690	20240531	3.34	7380	-20.33	20240112	5690	3.34	20240531	14500	-59.45	20230906	5690	3.34	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
126	20240605	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5830	-20	5	-0.34	52049760	8937	33.41	5810	5850	5800	7600	4100	5850	5824.08	0.62	-2221	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2717	-17.25	0.69	12	0.02	-338.00	8457.00	14500	20230906	-59.79	5690	20240531	2.46	7380	-21.00	20240112	5690	2.46	20240531	14500	-59.79	20230906	5690	2.46	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
127	20240605	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	0	3	0.00	40377080	6938	25.93	5810	5850	5800	7600	4100	5850	5819.70	0.62	-2361	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2727	-17.31	0.69	12	0.01	-338.00	8457.00	14500	20230906	-59.66	5690	20240531	2.81	7380	-20.73	20240112	5690	2.81	20240531	14500	-59.66	20230906	5690	2.81	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
128	20240605	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5800	-50	5	-0.85	35415520	6088	22.76	5810	5850	5800	7600	4100	5850	5817.27	0.62	-2361	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2704	-17.16	0.69	12	0.01	-338.00	8457.00	14500	20230906	-60.00	5690	20240531	1.93	7380	-21.41	20240112	5690	1.93	20240531	14500	-60.00	20230906	5690	1.93	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
129	20240605	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	0	3	0.00	1319310	227	0.85	5810	5850	5810	7600	4100	5850	5811.94	0.62	82	6056	5952	5876	5772	5696	5915	5735	233	1750	500	3860	10	1	46612150	2727	-17.31	0.69	12	0.00	-338.00	8457.00	14500	20230906	-59.66	5690	20240531	2.81	7380	-20.73	20240112	5690	2.81	20240531	14500	-59.66	20230906	5690	2.81	20240531	0.38	N	217270	500	233 억	287366	N	N	3	N	N
130	20240604	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-30	5	-0.51	152641570	26114	60.26	5880	5980	5800	7640	4120	5880	5845.20	0.62	-2543	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2727	-17.31	0.69	12	0.06	-338.00	8457.00	14500	20230906	-59.66	5690	20240531	2.81	7380	-20.73	20240112	5690	2.81	20240531	14500	-59.66	20230906	5690	2.81	20240531	0.34	N	217270	500	233 억	289914	N	N	3	N	N
131	20240604	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5850	-30	5	-0.51	145470590	24890	57.44	5880	5980	5800	7640	4120	5880	5844.54	0.62	-1868	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2727	-17.31	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.66	5690	20240531	2.81	7380	-20.73	20240112	5690	2.81	20240531	14500	-59.66	20230906	5690	2.81	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
132	20240604	140849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	-10	5	-0.17	136204110	23296	53.76	5880	5980	5800	7640	4120	5880	5846.67	0.62	-1746	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2736	-17.37	0.69	12	0.05	-338.00	8457.00	14500	20230906	-59.52	5690	20240531	3.16	7380	-20.46	20240112	5690	3.16	20240531	14500	-59.52	20230906	5690	3.16	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
133	20240604	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5840	-40	5	-0.68	100976460	17258	39.83	5880	5980	5800	7640	4120	5880	5850.99	0.62	-1853	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2722	-17.28	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.72	5690	20240531	2.64	7380	-20.87	20240112	5690	2.64	20240531	14500	-59.72	20230906	5690	2.64	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
134	20240604	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	0	3	0.00	86560850	14789	34.13	5880	5980	5800	7640	4120	5880	5853.06	0.62	-2595	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2741	-17.40	0.70	12	0.03	-338.00	8457.00	14500	20230906	-59.45	5690	20240531	3.34	7380	-20.33	20240112	5690	3.34	20240531	14500	-59.45	20230906	5690	3.34	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
135	20240604	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	0	3	0.00	80652250	13784	31.81	5880	5980	5800	7640	4120	5880	5851.15	0.62	-2607	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2741	-17.40	0.70	12	0.03	-338.00	8457.00	14500	20230906	-59.45	5690	20240531	3.34	7380	-20.33	20240112	5690	3.34	20240531	14500	-59.45	20230906	5690	3.34	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
136	20240604	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	-20	5	-0.34	59224760	10117	23.35	5880	5980	5800	7640	4120	5880	5853.98	0.62	-1271	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2731	-17.34	0.69	12	0.02	-338.00	8457.00	14500	20230906	-59.59	5690	20240531	2.99	7380	-20.60	20240112	5690	2.99	20240531	14500	-59.59	20230906	5690	2.99	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
137	20240604	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5900	20	2	0.34	2442950	415	0.96	5880	5920	5850	7640	4120	5880	5886.63	0.62	-348	6033	5956	5853	5776	5673	5995	5815	233	1760	500	3880	10	1	46612150	2750	-17.46	0.70	12	0.00	-338.00	8457.00	14500	20230906	-59.31	5690	20240531	3.69	7380	-20.05	20240112	5690	3.69	20240531	14500	-59.31	20230906	5690	3.69	20240531	0.34	N	217270	500	233 억	289914	N	N	0	N	N
138	20240603	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	100	2	1.73	252963150	43289	19.89	5780	5930	5750	7510	4050	5780	5843.59	0.60	9490	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2741	-17.40	0.70	12	0.09	-338.00	8457.00	14500	20230906	-59.45	5690	20240531	3.34	7380	-20.33	20240112	5690	3.34	20240531	14500	-59.45	20230906	5690	3.34	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
139	20240603	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	80	2	1.38	246234280	42145	19.37	5780	5930	5750	7510	4050	5780	5842.55	0.60	9438	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2731	-17.34	0.69	12	0.09	-338.00	8457.00	14500	20230906	-59.59	5690	20240531	2.99	7380	-20.60	20240112	5690	2.99	20240531	14500	-59.59	20230906	5690	2.99	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
140	20240603	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5860	80	2	1.38	236996940	40572	18.64	5780	5930	5750	7510	4050	5780	5841.39	0.60	8828	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2731	-17.34	0.69	12	0.09	-338.00	8457.00	14500	20230906	-59.59	5690	20240531	2.99	7380	-20.60	20240112	5690	2.99	20240531	14500	-59.59	20230906	5690	2.99	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
141	20240603	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5880	100	2	1.73	182346270	31223	14.35	5780	5930	5750	7510	4050	5780	5840.13	0.60	7880	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2741	-17.40	0.70	12	0.07	-338.00	8457.00	14500	20230906	-59.45	5690	20240531	3.34	7380	-20.33	20240112	5690	3.34	20240531	14500	-59.45	20230906	5690	3.34	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
142	20240603	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	10	2	0.17	152708240	26167	12.02	5780	5930	5750	7510	4050	5780	5835.91	0.60	7912	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2699	-17.13	0.68	12	0.06	-338.00	8457.00	14500	20230906	-60.07	5690	20240531	1.76	7380	-21.54	20240112	5690	1.76	20240531	14500	-60.07	20230906	5690	1.76	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
143	20240603	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5870	90	2	1.56	107274930	18339	8.43	5780	5930	5750	7510	4050	5780	5849.55	0.60	3656	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2736	-17.37	0.69	12	0.04	-338.00	8457.00	14500	20230906	-59.52	5690	20240531	3.16	7380	-20.46	20240112	5690	3.16	20240531	14500	-59.52	20230906	5690	3.16	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
144	20240603	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5920	140	2	2.42	75206680	12864	5.91	5780	5930	5750	7510	4050	5780	5846.29	0.60	1637	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2759	-17.51	0.70	12	0.03	-338.00	8457.00	14500	20230906	-59.17	5690	20240531	4.04	7380	-19.78	20240112	5690	4.04	20240531	14500	-59.17	20230906	5690	4.04	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N
145	20240603	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	5790	10	2	0.17	7413130	1287	0.59	5780	5800	5750	7510	4050	5780	5760.01	0.60	-1052	6133	5956	5823	5646	5513	5890	5580	233	1730	500	3810	10	1	46612150	2699	-17.13	0.68	12	0.00	-338.00	8457.00	14500	20230906	-60.07	5690	20240531	1.76	7380	-21.54	20240112	5690	1.76	20240531	14500	-60.07	20230906	5690	1.76	20240531	0.34	N	217270	500	233 억	280670	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History