KissMeData/242040/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	30	2	1.47	225443860	109597	37.03	2025	2080	2025	2650	1430	2040	2057.03	0.42	-19423	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	716	-22.75	1.67	12	0.32	-91.00	1238.00	3515	20230721	-41.11	1884	20231031	9.87	2915	-28.99	20240119	2000	3.50	20240530	3515	-41.11	20230721	1884	9.87	20231031	7.17	N	242040	100	34 억	144330	N	N	18	N	N
3	20240531	151048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	30	2	1.47	189588060	92291	31.18	2025	2070	2025	2650	1430	2040	2054.24	0.42	-21099	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	716	-22.75	1.67	12	0.27	-91.00	1238.00	3515	20230721	-41.11	1884	20231031	9.87	2915	-28.99	20240119	2000	3.50	20240530	3515	-41.11	20230721	1884	9.87	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
4	20240531	141046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	20	2	0.98	133720425	65150	22.01	2025	2070	2025	2650	1430	2040	2052.50	0.42	-21230	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	713	-22.64	1.66	12	0.19	-91.00	1238.00	3515	20230721	-41.39	1884	20231031	9.34	2915	-29.33	20240119	2000	3.00	20240530	3515	-41.39	20230721	1884	9.34	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
5	20240531	131051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	10	2	0.49	128068475	62393	21.08	2025	2070	2025	2650	1430	2040	2052.61	0.42	-23308	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	709	-22.53	1.66	12	0.18	-91.00	1238.00	3515	20230721	-41.68	1884	20231031	8.81	2915	-29.67	20240119	2000	2.50	20240530	3515	-41.68	20230721	1884	8.81	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
6	20240531	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	20	2	0.98	116852645	56939	19.24	2025	2070	2025	2650	1430	2040	2052.24	0.42	-20967	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	713	-22.64	1.66	12	0.16	-91.00	1238.00	3515	20230721	-41.39	1884	20231031	9.34	2915	-29.33	20240119	2000	3.00	20240530	3515	-41.39	20230721	1884	9.34	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
7	20240531	111050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	25	2	1.23	103001895	50183	16.96	2025	2070	2025	2650	1430	2040	2052.53	0.42	-19955	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	715	-22.69	1.67	12	0.15	-91.00	1238.00	3515	20230721	-41.25	1884	20231031	9.61	2915	-29.16	20240119	2000	3.25	20240530	3515	-41.25	20230721	1884	9.61	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
8	20240531	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	15	2	0.74	47234190	23062	7.79	2025	2070	2025	2650	1430	2040	2048.14	0.42	-3052	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	711	-22.58	1.66	12	0.07	-91.00	1238.00	3515	20230721	-41.54	1884	20231031	9.08	2915	-29.50	20240119	2000	2.75	20240530	3515	-41.54	20230721	1884	9.08	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
9	20240531	091051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	15	2	0.74	11554835	5675	1.92	2025	2055	2025	2650	1430	2040	2036.09	0.42	183	2120	2080	2040	2000	1960	2100	2020	35	610	100	1460	5	1	34606264	711	-22.58	1.66	12	0.02	-91.00	1238.00	3515	20230721	-41.54	1884	20231031	9.08	2915	-29.50	20240119	2000	2.75	20240530	3515	-41.54	20230721	1884	9.08	20231031	7.17	N	242040	100	34 억	144330	N	N	6	N	N
10	20240530	161043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	15	2	0.74	596086410	294387	55.69	2015	2080	2000	2630	1420	2025	2024.83	0.46	-13931	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	706	-22.42	1.65	12	0.85	-91.00	1238.00	3515	20230721	-41.96	1884	20231031	8.28	2915	-30.02	20240119	2000	2.00	20240530	3515	-41.96	20230721	1884	8.28	20231031	7.19	N	242040	100	34 억	159904	N	N	6	N	N
11	20240530	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	25	2	1.23	564929210	279148	52.80	2015	2080	2000	2630	1420	2025	2023.76	0.46	-14836	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	709	-22.53	1.66	12	0.81	-91.00	1238.00	3515	20230721	-41.68	1884	20231031	8.81	2915	-29.67	20240119	2000	2.50	20240530	3515	-41.68	20230721	1884	8.81	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
12	20240530	141044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-5	5	-0.25	314173555	156545	29.61	2015	2035	2000	2630	1420	2025	2006.92	0.46	-13190	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	699	-22.20	1.63	12	0.45	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	2000	1.00	20240530	3515	-42.53	20230721	1884	7.22	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
13	20240530	131047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-5	5	-0.25	289870350	144452	27.32	2015	2035	2000	2630	1420	2025	2006.69	0.46	-12652	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	699	-22.20	1.63	12	0.42	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	2000	1.00	20240530	3515	-42.53	20230721	1884	7.22	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
14	20240530	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-5	5	-0.25	273456095	136298	25.78	2015	2035	2000	2630	1420	2025	2006.31	0.46	-13339	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	699	-22.20	1.63	12	0.39	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	2000	1.00	20240530	3515	-42.53	20230721	1884	7.22	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
15	20240530	111045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-10	5	-0.49	249420310	124318	23.52	2015	2035	2000	2630	1420	2025	2006.31	0.46	-13124	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	697	-22.14	1.63	12	0.36	-91.00	1238.00	3515	20230721	-42.67	1884	20231031	6.95	2915	-30.87	20240119	2000	0.75	20240530	3515	-42.67	20230721	1884	6.95	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
16	20240530	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2010	-15	5	-0.74	189622985	94482	17.87	2015	2035	2000	2630	1420	2025	2006.97	0.46	-19430	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	696	-22.09	1.62	12	0.27	-91.00	1238.00	3515	20230721	-42.82	1884	20231031	6.69	2915	-31.05	20240119	2000	0.50	20240530	3515	-42.82	20230721	1884	6.69	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
17	20240530	091044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	-5	5	-0.25	12619050	6260	1.18	2015	2035	2010	2630	1420	2025	2015.82	0.46	-1919	2135	2080	2045	1990	1955	2062	1972	35	605	100	1450	5	1	34606264	699	-22.20	1.63	12	0.02	-91.00	1238.00	3515	20230721	-42.53	1884	20231031	7.22	2915	-30.70	20240119	2010	0.50	20240530	3515	-42.53	20230721	1884	7.22	20231031	7.19	N	242040	100	34 억	159904	N	N	174	N	N
18	20240529	161037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-40	5	-1.94	1075477280	526960	393.58	2055	2100	2010	2680	1450	2065	2040.91	0.30	56014	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	701	-22.25	1.64	12	1.52	-91.00	1238.00	3515	20230721	-42.39	1884	20231031	7.48	2915	-30.53	20240119	2010	0.75	20240529	3515	-42.39	20230721	1884	7.48	20231031	7.17	N	242040	100	34 억	103840	N	N	170	N	N
19	20240529	151036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-40	5	-1.94	888584560	434425	324.47	2055	2100	2020	2680	1450	2065	2045.43	0.30	52312	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	701	-22.25	1.64	12	1.26	-91.00	1238.00	3515	20230721	-42.39	1884	20231031	7.48	2915	-30.53	20240119	2020	0.25	20240529	3515	-42.39	20230721	1884	7.48	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
20	20240529	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-25	5	-1.21	759140095	370563	276.77	2055	2100	2025	2680	1450	2065	2048.61	0.30	55148	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	706	-22.42	1.65	12	1.07	-91.00	1238.00	3515	20230721	-41.96	1884	20231031	8.28	2915	-30.02	20240119	2025	0.74	20240529	3515	-41.96	20230721	1884	8.28	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
21	20240529	131039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-10	5	-0.48	676123500	329881	246.39	2055	2100	2025	2680	1450	2065	2049.60	0.30	62668	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	711	-22.58	1.66	12	0.95	-91.00	1238.00	3515	20230721	-41.54	1884	20231031	9.08	2915	-29.50	20240119	2025	1.48	20240529	3515	-41.54	20230721	1884	9.08	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
22	20240529	121037	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-15	5	-0.73	646582420	315431	235.59	2055	2100	2025	2680	1450	2065	2049.84	0.30	69177	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	709	-22.53	1.66	12	0.91	-91.00	1238.00	3515	20230721	-41.68	1884	20231031	8.81	2915	-29.67	20240119	2025	1.23	20240529	3515	-41.68	20230721	1884	8.81	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
23	20240529	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2045	-20	5	-0.97	613345725	299185	223.46	2055	2100	2025	2680	1450	2065	2050.06	0.30	73701	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	708	-22.47	1.65	12	0.86	-91.00	1238.00	3515	20230721	-41.82	1884	20231031	8.55	2915	-29.85	20240119	2025	0.99	20240529	3515	-41.82	20230721	1884	8.55	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
24	20240529	101032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2040	-25	5	-1.21	382996810	187536	140.07	2055	2075	2025	2680	1450	2065	2042.26	0.30	88647	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	706	-22.42	1.65	12	0.54	-91.00	1238.00	3515	20230721	-41.96	1884	20231031	8.28	2915	-30.02	20240119	2025	0.74	20240529	3515	-41.96	20230721	1884	8.28	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
25	20240529	091033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	10	2	0.48	31294285	15223	11.37	2055	2075	2050	2680	1450	2065	2055.72	0.30	-5237	2115	2090	2075	2050	2035	2082	2042	35	615	100	1480	5	1	34606264	718	-22.80	1.68	12	0.04	-91.00	1238.00	3515	20230721	-40.97	1884	20231031	10.14	2915	-28.82	20240119	2050	1.22	20240529	3515	-40.97	20230721	1884	10.14	20231031	7.17	N	242040	100	34 억	103840	N	N	261	N	N
26	20240528	161028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-20	5	-0.96	275511205	132611	31.78	2075	2100	2060	2710	1460	2085	2077.59	0.27	12109	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	715	-22.69	1.67	12	0.38	-91.00	1238.00	3515	20230721	-41.25	1884	20231031	9.61	2915	-29.16	20240119	2060	0.24	20240528	3515	-41.25	20230721	1884	9.61	20231031	7.01	N	242040	100	34 억	91713	N	N	261	N	N
27	20240528	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	0	3	0.00	244697790	117704	28.20	2075	2100	2070	2710	1460	2085	2078.93	0.27	14781	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	722	-22.91	1.68	12	0.34	-91.00	1238.00	3515	20230721	-40.68	1884	20231031	10.67	2915	-28.47	20240119	2060	1.21	20240527	3515	-40.68	20230721	1884	10.67	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
28	20240528	141034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	5	2	0.24	157059230	75475	18.08	2075	2100	2075	2710	1460	2085	2080.94	0.27	5125	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	723	-22.97	1.69	12	0.22	-91.00	1238.00	3515	20230721	-40.54	1884	20231031	10.93	2915	-28.30	20240119	2060	1.46	20240527	3515	-40.54	20230721	1884	10.93	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
29	20240528	131029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	10	2	0.48	145459440	69922	16.75	2075	2100	2075	2710	1460	2085	2080.31	0.27	5125	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	725	-23.02	1.69	12	0.20	-91.00	1238.00	3515	20230721	-40.40	1884	20231031	11.20	2915	-28.13	20240119	2060	1.70	20240527	3515	-40.40	20230721	1884	11.20	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
30	20240528	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	0	3	0.00	121436160	58408	14.00	2075	2100	2075	2710	1460	2085	2079.10	0.27	5125	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	722	-22.91	1.68	12	0.17	-91.00	1238.00	3515	20230721	-40.68	1884	20231031	10.67	2915	-28.47	20240119	2060	1.21	20240527	3515	-40.68	20230721	1884	10.67	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
31	20240528	111014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-5	5	-0.24	103676000	49875	11.95	2075	2100	2075	2710	1460	2085	2078.72	0.27	6943	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	720	-22.86	1.68	12	0.14	-91.00	1238.00	3515	20230721	-40.83	1884	20231031	10.40	2915	-28.64	20240119	2060	0.97	20240527	3515	-40.83	20230721	1884	10.40	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
32	20240528	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	0	3	0.00	58864460	28294	6.78	2075	2100	2075	2710	1460	2085	2080.46	0.27	6036	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	722	-22.91	1.68	12	0.08	-91.00	1238.00	3515	20230721	-40.68	1884	20231031	10.67	2915	-28.47	20240119	2060	1.21	20240527	3515	-40.68	20230721	1884	10.67	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
33	20240528	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	5	2	0.24	14349935	6907	1.66	2075	2100	2075	2710	1460	2085	2077.59	0.27	1436	2215	2150	2105	2040	1995	2127	2017	35	625	100	1500	5	1	34606264	723	-22.97	1.69	12	0.02	-91.00	1238.00	3515	20230721	-40.54	1884	20231031	10.93	2915	-28.30	20240119	2060	1.46	20240527	3515	-40.54	20230721	1884	10.93	20231031	7.01	N	242040	100	34 억	91713	N	N	165	N	N
34	20240527	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-75	5	-3.47	866286475	412637	245.06	2160	2170	2060	2805	1515	2160	2099.39	0.58	-109816	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	722	-22.91	1.68	12	1.19	-91.00	1238.00	3515	20230721	-40.68	1884	20231031	10.67	2915	-28.47	20240119	2060	1.21	20240527	3515	-40.68	20230721	1884	10.67	20231031	7.00	N	242040	100	34 억	200567	N	N	165	N	N
35	20240527	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-70	5	-3.24	827836785	394209	234.12	2160	2170	2060	2805	1515	2160	2099.99	0.58	-106564	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	723	-22.97	1.69	12	1.14	-91.00	1238.00	3515	20230721	-40.54	1884	20231031	10.93	2915	-28.30	20240119	2060	1.46	20240527	3515	-40.54	20230721	1884	10.93	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
36	20240527	141028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-85	5	-3.94	735091635	349603	207.63	2160	2170	2060	2805	1515	2160	2102.65	0.58	-103920	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	718	-22.80	1.68	12	1.01	-91.00	1238.00	3515	20230721	-40.97	1884	20231031	10.14	2915	-28.82	20240119	2060	0.73	20240527	3515	-40.97	20230721	1884	10.14	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
37	20240527	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-70	5	-3.24	668282375	317443	188.53	2160	2170	2060	2805	1515	2160	2105.20	0.58	-84055	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	723	-22.97	1.69	12	0.92	-91.00	1238.00	3515	20230721	-40.54	1884	20231031	10.93	2915	-28.30	20240119	2060	1.46	20240527	3515	-40.54	20230721	1884	10.93	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
38	20240527	121028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-75	5	-3.47	562140290	266441	158.24	2160	2170	2060	2805	1515	2160	2109.81	0.58	-64413	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	722	-22.91	1.68	12	0.77	-91.00	1238.00	3515	20230721	-40.68	1884	20231031	10.67	2915	-28.47	20240119	2060	1.21	20240527	3515	-40.68	20230721	1884	10.67	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
39	20240527	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-40	5	-1.85	226827935	106359	63.17	2160	2170	2120	2805	1515	2160	2132.66	0.58	-40647	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	734	-23.30	1.71	12	0.31	-91.00	1238.00	3515	20230721	-39.69	1884	20231031	12.53	2915	-27.27	20240119	2100	0.95	20240423	3515	-39.69	20230721	1884	12.53	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
40	20240527	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-20	5	-0.93	89455630	41771	24.81	2160	2170	2130	2805	1515	2160	2141.57	0.58	-445	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	741	-23.52	1.73	12	0.12	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2100	1.90	20240423	3515	-39.12	20230721	1884	13.59	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
41	20240527	091028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-10	5	-0.46	23642185	10968	6.51	2160	2170	2150	2805	1515	2160	2155.56	0.58	-1734	2236	2197	2156	2117	2076	2217	2137	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.03	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	7.00	N	242040	100	34 억	200567	N	N	224	N	N
42	20240524	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	10	2	0.47	361044135	167504	87.88	2150	2195	2115	2795	1505	2150	2155.44	0.61	-10065	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	747	-23.74	1.74	12	0.48	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	7.07	N	242040	100	34 억	210431	N	N	224	N	N
43	20240524	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-5	5	-0.23	333558495	154770	81.20	2150	2195	2115	2795	1505	2150	2155.19	0.61	-5318	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	742	-23.57	1.73	12	0.45	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2100	2.14	20240423	3515	-38.98	20230721	1884	13.85	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
44	20240524	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	15	2	0.70	293581810	136168	71.44	2150	2195	2115	2795	1505	2150	2156.03	0.61	-1365	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	749	-23.79	1.75	12	0.39	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
45	20240524	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	0	3	0.00	199148305	92649	48.61	2150	2195	2115	2795	1505	2150	2149.49	0.61	-193	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	744	-23.63	1.74	12	0.27	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
46	20240524	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	10	2	0.47	178564495	83066	43.58	2150	2195	2115	2795	1505	2150	2149.67	0.61	3590	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	747	-23.74	1.74	12	0.24	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
47	20240524	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	20	2	0.93	157829225	73431	38.52	2150	2195	2115	2795	1505	2150	2149.35	0.61	3723	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	751	-23.85	1.75	12	0.21	-91.00	1238.00	3515	20230721	-38.26	1884	20231031	15.18	2915	-25.56	20240119	2100	3.33	20240423	3515	-38.26	20230721	1884	15.18	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
48	20240524	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	30	2	1.40	131944635	61495	32.26	2150	2195	2115	2795	1505	2150	2145.62	0.61	6028	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	754	-23.96	1.76	12	0.18	-91.00	1238.00	3515	20230721	-37.98	1884	20231031	15.71	2915	-25.21	20240119	2100	3.81	20240423	3515	-37.98	20230721	1884	15.71	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
49	20240524	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-20	5	-0.93	43209170	20259	10.63	2150	2150	2130	2795	1505	2150	2132.84	0.61	6093	2230	2190	2160	2120	2090	2175	2105	35	645	100	1540	5	1	34606264	737	-23.41	1.72	12	0.06	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2100	1.43	20240423	3515	-39.40	20230721	1884	13.06	20231031	7.07	N	242040	100	34 억	210431	N	N	1054	N	N
50	20240523	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-5	5	-0.23	405529745	187339	23.32	2155	2200	2130	2800	1510	2155	2164.93	0.63	-6811	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	744	-23.63	1.74	12	0.54	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240423	3515	-38.83	20230721	1884	14.12	20231031	6.99	N	242040	100	34 억	217014	N	N	1054	N	N
51	20240523	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-10	5	-0.46	378692260	174865	21.77	2155	2200	2130	2800	1510	2155	2165.63	0.63	-6815	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	742	-23.57	1.73	12	0.51	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2100	2.14	20240423	3515	-38.98	20230721	1884	13.85	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
52	20240523	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	5	2	0.23	334993335	154572	19.24	2155	2200	2130	2800	1510	2155	2167.24	0.63	-5037	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.45	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
53	20240523	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	5	2	0.23	319023590	147179	18.32	2155	2200	2130	2800	1510	2155	2167.59	0.63	-4869	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	747	-23.74	1.74	12	0.43	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
54	20240523	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	15	2	0.70	263326860	121430	15.12	2155	2200	2130	2800	1510	2155	2168.55	0.63	-5270	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	751	-23.85	1.75	12	0.35	-91.00	1238.00	3515	20230721	-38.26	1884	20231031	15.18	2915	-25.56	20240119	2100	3.33	20240423	3515	-38.26	20230721	1884	15.18	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
55	20240523	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	10	2	0.46	251032205	115759	14.41	2155	2200	2130	2800	1510	2155	2168.58	0.63	-4979	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	749	-23.79	1.75	12	0.33	-91.00	1238.00	3515	20230721	-38.41	1884	20231031	14.92	2915	-25.73	20240119	2100	3.10	20240423	3515	-38.41	20230721	1884	14.92	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
56	20240523	100931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	20	2	0.93	196083915	90510	11.27	2155	2200	2130	2800	1510	2155	2166.44	0.63	-7450	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	753	-23.90	1.76	12	0.26	-91.00	1238.00	3515	20230721	-38.12	1884	20231031	15.45	2915	-25.39	20240119	2100	3.57	20240423	3515	-38.12	20230721	1884	15.45	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
57	20240523	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-20	5	-0.93	15605345	7281	0.91	2155	2170	2130	2800	1510	2155	2143.22	0.63	-1670	2295	2225	2170	2100	2045	2260	2135	35	645	100	1550	5	1	34606264	739	-23.46	1.72	12	0.02	-91.00	1238.00	3515	20230721	-39.26	1884	20231031	13.32	2915	-26.76	20240119	2100	1.67	20240423	3515	-39.26	20230721	1884	13.32	20231031	6.99	N	242040	100	34 억	217014	N	N	2352	N	N
58	20240522	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	25	2	1.17	1737370740	802801	548.77	2130	2240	2115	2765	1495	2130	2164.14	1.20	-196846	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	746	-23.68	1.74	12	2.32	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	6.93	N	242040	100	34 억	413798	N	N	2352	N	N
59	20240522	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	30	2	1.41	1694721350	783009	535.24	2130	2240	2115	2765	1495	2130	2164.37	1.20	-195396	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	747	-23.74	1.74	12	2.26	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240423	3515	-38.55	20230721	1884	14.65	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
60	20240522	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	25	2	1.17	1505413935	695381	475.34	2130	2240	2115	2765	1495	2130	2164.88	1.20	-183913	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	746	-23.68	1.74	12	2.01	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
61	20240522	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	15	2	0.70	1340959340	618677	422.91	2130	2240	2115	2765	1495	2130	2167.46	1.20	-168552	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	742	-23.57	1.73	12	1.79	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2100	2.14	20240423	3515	-38.98	20230721	1884	13.85	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
62	20240522	121041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	10	2	0.47	1208907840	556879	380.67	2130	2240	2115	2765	1495	2130	2170.86	1.20	-163005	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	741	-23.52	1.73	12	1.61	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2100	1.90	20240423	3515	-39.12	20230721	1884	13.59	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
63	20240522	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	10	2	0.47	1002006870	461526	315.48	2130	2240	2115	2765	1495	2130	2171.07	1.20	-139092	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	741	-23.52	1.73	12	1.33	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2100	1.90	20240423	3515	-39.12	20230721	1884	13.59	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
64	20240522	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	25	2	1.17	685898365	315195	215.46	2130	2240	2115	2765	1495	2130	2176.11	1.20	-130183	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	746	-23.68	1.74	12	0.91	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
65	20240522	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-5	5	-0.23	12284765	5770	3.94	2130	2135	2125	2765	1495	2130	2129.08	1.20	-1904	2183	2156	2133	2106	2083	2145	2095	35	635	100	1530	5	1	34606264	735	-23.35	1.72	12	0.02	-91.00	1238.00	3515	20230721	-39.54	1884	20231031	12.79	2915	-27.10	20240119	2100	1.19	20240423	3515	-39.54	20230721	1884	12.79	20231031	6.93	N	242040	100	34 억	413798	N	N	1136	N	N
66	20240521	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-15	5	-0.70	302354150	141985	44.51	2145	2160	2110	2785	1505	2145	2129.48	1.25	-19841	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	737	-23.41	1.72	12	0.41	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2100	1.43	20240423	3515	-39.40	20230721	1884	13.06	20231031	7.24	N	242040	100	34 억	433639	N	N	1136	N	N
67	20240521	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-15	5	-0.70	294085680	138101	43.30	2145	2160	2110	2785	1505	2145	2129.50	1.25	-20108	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	737	-23.41	1.72	12	0.40	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2100	1.43	20240423	3515	-39.40	20230721	1884	13.06	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
68	20240521	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-5	5	-0.23	265985665	124886	39.15	2145	2160	2110	2785	1505	2145	2129.83	1.25	-18571	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	741	-23.52	1.73	12	0.36	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2100	1.90	20240423	3515	-39.12	20230721	1884	13.59	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
69	20240521	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-15	5	-0.70	229350400	107648	33.75	2145	2160	2110	2785	1505	2145	2130.56	1.25	-16507	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	737	-23.41	1.72	12	0.31	-91.00	1238.00	3515	20230721	-39.40	1884	20231031	13.06	2915	-26.93	20240119	2100	1.43	20240423	3515	-39.40	20230721	1884	13.06	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
70	20240521	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-10	5	-0.47	217294225	101975	31.97	2145	2160	2110	2785	1505	2145	2130.86	1.25	-16558	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	739	-23.46	1.72	12	0.29	-91.00	1238.00	3515	20230721	-39.26	1884	20231031	13.32	2915	-26.76	20240119	2100	1.67	20240423	3515	-39.26	20230721	1884	13.32	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
71	20240521	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	0	3	0.00	119710715	55999	17.56	2145	2160	2115	2785	1505	2145	2137.73	1.25	-13502	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	742	-23.57	1.73	12	0.16	-91.00	1238.00	3515	20230721	-38.98	1884	20231031	13.85	2915	-26.42	20240119	2100	2.14	20240423	3515	-38.98	20230721	1884	13.85	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
72	20240521	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	10	2	0.47	94764570	44352	13.91	2145	2160	2115	2785	1505	2145	2136.65	1.25	-10321	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	746	-23.68	1.74	12	0.13	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
73	20240521	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-10	5	-0.47	26929875	12619	3.96	2145	2145	2115	2785	1505	2145	2134.07	1.25	-4891	2195	2170	2145	2120	2095	2182	2132	35	640	100	1540	5	1	34606264	739	-23.46	1.72	12	0.04	-91.00	1238.00	3515	20230721	-39.26	1884	20231031	13.32	2915	-26.76	20240119	2100	1.67	20240423	3515	-39.26	20230721	1884	13.32	20231031	7.24	N	242040	100	34 억	433639	N	N	505	N	N
74	20240517	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-55	5	-2.48	2175967890	1014967	225.68	2235	2235	2100	2875	1555	2215	2143.87	1.07	140933	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	747	-23.74	1.74	12	2.93	-91.00	1238.00	3515	20230721	-38.55	1884	20231031	14.65	2915	-25.90	20240119	2100	2.86	20240517	3515	-38.55	20230721	1884	14.65	20231031	7.02	N	242040	100	34 억	369134	N	N	460	N	N
75	20240517	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-45	5	-2.03	2113647555	986115	219.26	2235	2235	2100	2875	1555	2215	2143.40	1.07	146015	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	751	-23.85	1.75	12	2.85	-91.00	1238.00	3515	20230721	-38.26	1884	20231031	15.18	2915	-25.56	20240119	2100	3.33	20240517	3515	-38.26	20230721	1884	15.18	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
76	20240517	140920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-75	5	-3.39	2045374250	954511	212.23	2235	2235	2100	2875	1555	2215	2142.84	1.07	158030	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	741	-23.52	1.73	12	2.76	-91.00	1238.00	3515	20230721	-39.12	1884	20231031	13.59	2915	-26.59	20240119	2100	1.90	20240517	3515	-39.12	20230721	1884	13.59	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
77	20240517	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-65	5	-2.93	1929345375	900364	200.19	2235	2235	2100	2875	1555	2215	2142.84	1.07	163770	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	744	-23.63	1.74	12	2.60	-91.00	1238.00	3515	20230721	-38.83	1884	20231031	14.12	2915	-26.24	20240119	2100	2.38	20240517	3515	-38.83	20230721	1884	14.12	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
78	20240517	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-40	5	-1.81	1161980910	538282	119.69	2235	2235	2105	2875	1555	2215	2158.67	1.07	103721	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	753	-23.90	1.76	12	1.56	-91.00	1238.00	3515	20230721	-38.12	1884	20231031	15.45	2915	-25.39	20240119	2100	3.57	20240423	3515	-38.12	20230721	1884	15.45	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
79	20240517	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-60	5	-2.71	1105242455	512036	113.85	2235	2235	2105	2875	1555	2215	2158.51	1.07	113441	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	746	-23.68	1.74	12	1.48	-91.00	1238.00	3515	20230721	-38.69	1884	20231031	14.38	2915	-26.07	20240119	2100	2.62	20240423	3515	-38.69	20230721	1884	14.38	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
80	20240517	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-25	5	-1.13	361974725	165068	36.70	2235	2235	2170	2875	1555	2215	2192.87	1.07	-3486	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	758	-24.07	1.77	12	0.48	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2100	4.29	20240423	3515	-37.70	20230721	1884	16.24	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
81	20240517	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	5	2	0.23	30746930	13915	3.09	2235	2235	2205	2875	1555	2215	2209.59	1.07	-5284	2318	2266	2233	2181	2148	2250	2165	35	660	100	1590	5	1	34606264	768	-24.40	1.79	12	0.04	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2100	5.71	20240423	3515	-36.84	20230721	1884	17.83	20231031	7.02	N	242040	100	34 억	369134	N	N	3538	N	N
82	20240516	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-35	5	-1.56	989968650	444983	138.67	2265	2285	2200	2925	1575	2250	2224.73	0.97	31466	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	767	-24.34	1.79	12	1.29	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2100	5.48	20240423	3515	-36.98	20230721	1884	17.57	20231031	6.91	N	242040	100	34 억	336349	N	N	3538	N	N
83	20240516	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-35	5	-1.56	940138070	422482	131.66	2265	2285	2200	2925	1575	2250	2225.27	0.97	31929	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	767	-24.34	1.79	12	1.22	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2100	5.48	20240423	3515	-36.98	20230721	1884	17.57	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
84	20240516	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-30	5	-1.33	905052480	406648	126.73	2265	2285	2200	2925	1575	2250	2225.64	0.97	31945	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	768	-24.40	1.79	12	1.18	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2100	5.71	20240423	3515	-36.84	20230721	1884	17.83	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
85	20240516	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-20	5	-0.89	600726100	268911	83.80	2265	2285	2200	2925	1575	2250	2233.92	0.97	33006	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	772	-24.51	1.80	12	0.78	-91.00	1238.00	3515	20230721	-36.56	1884	20231031	18.37	2915	-23.50	20240119	2100	6.19	20240423	3515	-36.56	20230721	1884	18.37	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
86	20240516	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-10	5	-0.44	325466885	144560	45.05	2265	2285	2230	2925	1575	2250	2251.43	0.97	20405	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	775	-24.62	1.81	12	0.42	-91.00	1238.00	3515	20230721	-36.27	1884	20231031	18.90	2915	-23.16	20240119	2100	6.67	20240423	3515	-36.27	20230721	1884	18.90	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
87	20240516	110901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-5	5	-0.22	283773840	125978	39.26	2265	2285	2230	2925	1575	2250	2252.57	0.97	12893	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	777	-24.67	1.81	12	0.36	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2100	6.90	20240423	3515	-36.13	20230721	1884	19.16	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
88	20240516	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	15	2	0.67	132783520	58627	18.27	2265	2285	2250	2925	1575	2250	2264.89	0.97	6530	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	784	-24.89	1.83	12	0.17	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2100	7.86	20240423	3515	-35.56	20230721	1884	20.22	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
89	20240516	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	35	2	1.56	37553800	16508	5.14	2265	2285	2265	2925	1575	2250	2274.88	0.97	6652	2323	2286	2258	2221	2193	2305	2240	35	675	100	1620	5	1	34606264	791	-25.11	1.85	12	0.05	-91.00	1238.00	3515	20230721	-34.99	1884	20231031	21.28	2915	-21.61	20240119	2100	8.81	20240423	3515	-34.99	20230721	1884	21.28	20231031	6.91	N	242040	100	34 억	336349	N	N	505	N	N
90	20240514	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	5	2	0.22	714027985	316524	94.98	2245	2295	2230	2915	1575	2245	2255.85	0.79	59880	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	779	-24.73	1.82	12	0.91	-91.00	1238.00	3515	20230721	-35.99	1884	20231031	19.43	2915	-22.81	20240119	2100	7.14	20240423	3515	-35.99	20230721	1884	19.43	20231031	6.88	N	242040	100	34 억	274856	N	N	505	N	N
91	20240514	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	10	2	0.45	574485690	254486	76.36	2245	2295	2230	2915	1575	2245	2257.44	0.79	63304	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	780	-24.78	1.82	12	0.74	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2100	7.38	20240423	3515	-35.85	20230721	1884	19.69	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
92	20240514	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	10	2	0.45	420215750	185626	55.70	2245	2295	2230	2915	1575	2245	2263.78	0.79	41710	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	780	-24.78	1.82	12	0.54	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2100	7.38	20240423	3515	-35.85	20230721	1884	19.69	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
93	20240514	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	15	2	0.67	388735375	171686	51.52	2245	2295	2230	2915	1575	2245	2264.22	0.79	41710	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	782	-24.84	1.83	12	0.50	-91.00	1238.00	3515	20230721	-35.70	1884	20231031	19.96	2915	-22.47	20240119	2100	7.62	20240423	3515	-35.70	20230721	1884	19.96	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
94	20240514	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	10	2	0.45	372946110	164696	49.42	2245	2295	2230	2915	1575	2245	2264.45	0.79	40928	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	780	-24.78	1.82	12	0.48	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2100	7.38	20240423	3515	-35.85	20230721	1884	19.69	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
95	20240514	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	25	2	1.11	314554740	138846	41.66	2245	2295	2230	2915	1575	2245	2265.49	0.79	33674	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	786	-24.95	1.83	12	0.40	-91.00	1238.00	3515	20230721	-35.42	1884	20231031	20.49	2915	-22.13	20240119	2100	8.10	20240423	3515	-35.42	20230721	1884	20.49	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
96	20240514	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	40	2	1.78	186746770	82479	24.75	2245	2290	2230	2915	1575	2245	2264.17	0.79	18739	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	791	-25.11	1.85	12	0.24	-91.00	1238.00	3515	20230721	-34.99	1884	20231031	21.28	2915	-21.61	20240119	2100	8.81	20240423	3515	-34.99	20230721	1884	21.28	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
97	20240514	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	10	2	0.45	43590410	19393	5.82	2245	2260	2230	2915	1575	2245	2247.74	0.79	6228	2301	2272	2251	2222	2201	2262	2212	35	670	100	1610	5	1	34606264	780	-24.78	1.82	12	0.06	-91.00	1238.00	3515	20230721	-35.85	1884	20231031	19.69	2915	-22.64	20240119	2100	7.38	20240423	3515	-35.85	20230721	1884	19.69	20231031	6.88	N	242040	100	34 억	274856	N	N	5	N	N
98	20240513	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-35	5	-1.54	742405490	331511	62.51	2280	2280	2230	2960	1600	2280	2239.28	0.90	-36058	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	777	-24.67	1.81	12	0.96	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2100	6.90	20240423	3515	-36.13	20230721	1884	19.16	20231031	6.93	N	242040	100	34 억	310914	N	N	5	N	N
99	20240513	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-45	5	-1.97	658168350	293963	55.43	2280	2280	2230	2960	1600	2280	2238.82	0.90	-33620	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	773	-24.56	1.81	12	0.85	-91.00	1238.00	3515	20230721	-36.42	1884	20231031	18.63	2915	-23.33	20240119	2100	6.43	20240423	3515	-36.42	20230721	1884	18.63	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
100	20240513	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-35	5	-1.54	496626710	221643	41.79	2280	2280	2230	2960	1600	2280	2240.49	0.90	-10721	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	777	-24.67	1.81	12	0.64	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2100	6.90	20240423	3515	-36.13	20230721	1884	19.16	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
101	20240513	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-40	5	-1.75	413630260	184543	34.80	2280	2280	2230	2960	1600	2280	2241.18	0.90	4346	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	775	-24.62	1.81	12	0.53	-91.00	1238.00	3515	20230721	-36.27	1884	20231031	18.90	2915	-23.16	20240119	2100	6.67	20240423	3515	-36.27	20230721	1884	18.90	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
102	20240513	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	-45	5	-1.97	367197680	163789	30.88	2280	2280	2230	2960	1600	2280	2241.67	0.90	8672	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	773	-24.56	1.81	12	0.47	-91.00	1238.00	3515	20230721	-36.42	1884	20231031	18.63	2915	-23.33	20240119	2100	6.43	20240423	3515	-36.42	20230721	1884	18.63	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
103	20240513	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-35	5	-1.54	312421255	139357	26.28	2280	2280	2230	2960	1600	2280	2241.62	0.90	9324	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	777	-24.67	1.81	12	0.40	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2100	6.90	20240423	3515	-36.13	20230721	1884	19.16	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
104	20240513	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-35	5	-1.54	269951735	120340	22.69	2280	2280	2230	2960	1600	2280	2242.95	0.90	8839	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	777	-24.67	1.81	12	0.35	-91.00	1238.00	3515	20230721	-36.13	1884	20231031	19.16	2915	-22.98	20240119	2100	6.90	20240423	3515	-36.13	20230721	1884	19.16	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
105	20240513	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-40	5	-1.75	75092965	33394	6.30	2280	2280	2235	2960	1600	2280	2247.78	0.90	3725	2383	2331	2303	2251	2223	2317	2237	35	680	100	1640	5	1	34606264	775	-24.62	1.81	12	0.10	-91.00	1238.00	3515	20230721	-36.27	1884	20231031	18.90	2915	-23.16	20240119	2100	6.67	20240423	3515	-36.27	20230721	1884	18.90	20231031	6.93	N	242040	100	34 억	310914	N	N	49	N	N
106	20240510	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-85	5	-3.59	1193231040	517351	57.87	2355	2355	2275	3070	1660	2365	2306.46	0.98	-24896	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	789	-25.05	1.84	12	1.49	-91.00	1238.00	3515	20230721	-35.14	1884	20231031	21.02	2915	-21.78	20240119	2100	8.57	20240423	3515	-35.14	20230721	1884	21.02	20231031	6.77	N	242040	100	34 억	339224	N	N	49	N	N
107	20240510	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-85	5	-3.59	1064867630	461022	51.57	2355	2355	2275	3070	1660	2365	2309.80	0.98	-29561	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	789	-25.05	1.84	12	1.33	-91.00	1238.00	3515	20230721	-35.14	1884	20231031	21.02	2915	-21.78	20240119	2100	8.57	20240423	3515	-35.14	20230721	1884	21.02	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
108	20240510	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-75	5	-3.17	886470195	382898	42.83	2355	2355	2285	3070	1660	2365	2315.16	0.98	-27799	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	792	-25.16	1.85	12	1.11	-91.00	1238.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2100	9.05	20240423	3515	-34.85	20230721	1884	21.55	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
109	20240510	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-60	5	-2.54	720164040	310466	34.73	2355	2355	2300	3070	1660	2365	2319.62	0.98	-5545	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	798	-25.33	1.86	12	0.90	-91.00	1238.00	3515	20230721	-34.42	1884	20231031	22.35	2915	-20.93	20240119	2100	9.76	20240423	3515	-34.42	20230721	1884	22.35	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
110	20240510	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-60	5	-2.54	648820890	279498	31.26	2355	2355	2300	3070	1660	2365	2321.38	0.98	-4988	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	798	-25.33	1.86	12	0.81	-91.00	1238.00	3515	20230721	-34.42	1884	20231031	22.35	2915	-20.93	20240119	2100	9.76	20240423	3515	-34.42	20230721	1884	22.35	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
111	20240510	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-45	5	-1.90	500670245	215374	24.09	2355	2355	2310	3070	1660	2365	2324.65	0.98	-14551	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	803	-25.49	1.87	12	0.62	-91.00	1238.00	3515	20230721	-34.00	1884	20231031	23.14	2915	-20.41	20240119	2100	10.48	20240423	3515	-34.00	20230721	1884	23.14	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
112	20240510	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-45	5	-1.90	316658005	136019	15.21	2355	2355	2315	3070	1660	2365	2328.04	0.98	-2349	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	803	-25.49	1.87	12	0.39	-91.00	1238.00	3515	20230721	-34.00	1884	20231031	23.14	2915	-20.41	20240119	2100	10.48	20240423	3515	-34.00	20230721	1884	23.14	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
113	20240510	090850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-40	5	-1.69	65640255	28101	3.14	2355	2355	2325	3070	1660	2365	2335.87	0.98	-1946	2458	2411	2358	2311	2258	2435	2335	35	705	100	1700	5	1	34606264	805	-25.55	1.88	12	0.08	-91.00	1238.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2100	10.71	20240423	3515	-33.85	20230721	1884	23.41	20231031	6.77	N	242040	100	34 억	339224	N	N	416	N	N
114	20240509	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	25	2	1.07	2060228140	880163	12.92	2315	2405	2305	3040	1640	2340	2340.67	0.76	78096	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	818	-25.99	1.91	12	2.54	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2100	12.62	20240423	3515	-32.72	20230721	1884	25.53	20231031	6.86	N	242040	100	34 억	261284	N	N	416	N	N
115	20240509	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-15	5	-0.64	1894642315	809587	11.89	2315	2405	2305	3040	1640	2340	2340.26	0.76	84243	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	805	-25.55	1.88	12	2.34	-91.00	1238.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2100	10.71	20240423	3515	-33.85	20230721	1884	23.41	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
116	20240509	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-25	5	-1.07	1716992600	732772	10.76	2315	2405	2305	3040	1640	2340	2343.16	0.76	79354	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	801	-25.44	1.87	12	2.12	-91.00	1238.00	3515	20230721	-34.14	1884	20231031	22.88	2915	-20.58	20240119	2100	10.24	20240423	3515	-34.14	20230721	1884	22.88	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
117	20240509	130850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-20	5	-0.85	1579452680	673471	9.89	2315	2405	2305	3040	1640	2340	2345.27	0.76	70123	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	803	-25.49	1.87	12	1.95	-91.00	1238.00	3515	20230721	-34.00	1884	20231031	23.14	2915	-20.41	20240119	2100	10.48	20240423	3515	-34.00	20230721	1884	23.14	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
118	20240509	120847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-5	5	-0.21	1529270965	651933	9.57	2315	2405	2305	3040	1640	2340	2345.77	0.76	66605	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	808	-25.66	1.89	12	1.88	-91.00	1238.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2100	11.19	20240423	3515	-33.57	20230721	1884	23.94	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
119	20240509	110836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-5	5	-0.21	1284201630	546478	8.02	2315	2405	2305	3040	1640	2340	2350.01	0.76	36265	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	808	-25.66	1.89	12	1.58	-91.00	1238.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2100	11.19	20240423	3515	-33.57	20230721	1884	23.94	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
120	20240509	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	15	2	0.64	1131652745	481511	7.07	2315	2405	2305	3040	1640	2340	2350.27	0.76	31768	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	815	-25.88	1.90	12	1.39	-91.00	1238.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2100	12.14	20240423	3515	-33.00	20230721	1884	25.00	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
121	20240509	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-20	5	-0.85	292639350	126203	1.85	2315	2340	2305	3040	1640	2340	2318.30	0.76	549	2556	2447	2336	2227	2116	2502	2282	35	700	100	1680	5	1	34606264	803	-25.49	1.87	12	0.36	-91.00	1238.00	3515	20230721	-34.00	1884	20231031	23.14	2915	-20.41	20240119	2100	10.48	20240423	3515	-34.00	20230721	1884	23.14	20231031	6.86	N	242040	100	34 억	261284	N	N	983	N	N
122	20240508	160829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	105	2	4.70	16068609120	6777115	1682.86	2230	2445	2225	2905	1565	2235	2371.11	0.51	94005	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	810	-25.71	1.89	12	19.58	-91.00	1238.00	3515	20230721	-33.43	1884	20231031	24.20	2915	-19.73	20240119	2100	11.43	20240423	3515	-33.43	20230721	1884	24.20	20231031	6.88	N	242040	100	34 억	174871	N	N	983	N	N
123	20240508	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	140	2	6.26	15671468045	6608056	1640.88	2230	2445	2225	2905	1565	2235	2371.57	0.51	79151	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	822	-26.10	1.92	12	19.09	-91.00	1238.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2100	13.10	20240423	3515	-32.43	20230721	1884	26.06	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
124	20240508	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	130	2	5.82	12975246440	5465159	1357.08	2230	2445	2225	2905	1565	2235	2374.18	0.51	6505	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	818	-25.99	1.91	12	15.79	-91.00	1238.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2100	12.62	20240423	3515	-32.72	20230721	1884	25.53	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
125	20240508	130826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	120	2	5.37	4074550480	1736243	431.13	2230	2415	2225	2905	1565	2235	2346.76	0.51	-106364	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	815	-25.88	1.90	12	5.02	-91.00	1238.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2100	12.14	20240423	3515	-33.00	20230721	1884	25.00	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
126	20240508	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	40	2	1.79	711505285	313750	77.91	2230	2295	2225	2905	1565	2235	2267.75	0.51	36622	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	787	-25.00	1.84	12	0.91	-91.00	1238.00	3515	20230721	-35.28	1884	20231031	20.75	2915	-21.96	20240119	2100	8.33	20240423	3515	-35.28	20230721	1884	20.75	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
127	20240508	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	30	2	1.34	665549575	293511	72.88	2230	2295	2225	2905	1565	2235	2267.55	0.51	27138	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	784	-24.89	1.83	12	0.85	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2100	7.86	20240423	3515	-35.56	20230721	1884	20.22	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
128	20240508	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	30	2	1.34	427739735	188710	46.86	2230	2285	2225	2905	1565	2235	2266.65	0.51	12230	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	784	-24.89	1.83	12	0.55	-91.00	1238.00	3515	20230721	-35.56	1884	20231031	20.22	2915	-22.30	20240119	2100	7.86	20240423	3515	-35.56	20230721	1884	20.22	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
129	20240508	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	40	2	1.79	156653420	69135	17.17	2230	2280	2225	2905	1565	2235	2265.91	0.51	12474	2335	2285	2235	2185	2135	2310	2210	35	670	100	1600	5	1	34606264	787	-25.00	1.84	12	0.20	-91.00	1238.00	3515	20230721	-35.28	1884	20231031	20.75	2915	-21.96	20240119	2100	8.33	20240423	3515	-35.28	20230721	1884	20.75	20231031	6.88	N	242040	100	34 억	174871	N	N	2959	N	N
130	20240503	160854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-20	5	-0.91	218592985	99535	83.50	2200	2230	2180	2865	1545	2205	2196.13	0.44	8895	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	756	-24.01	1.76	12	0.29	-91.00	1238.00	3515	20230721	-37.84	1884	20231031	15.98	2915	-25.04	20240119	2100	4.05	20240423	3515	-37.84	20230721	1884	15.98	20231031	6.82	N	242040	100	34 억	151863	N	N	743	N	N
131	20240503	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-15	5	-0.68	189135590	86063	72.20	2200	2230	2180	2865	1545	2205	2197.60	0.44	8792	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	758	-24.07	1.77	12	0.25	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2100	4.29	20240423	3515	-37.70	20230721	1884	16.24	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
132	20240503	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-5	5	-0.23	165874545	75455	63.30	2200	2230	2180	2865	1545	2205	2198.28	0.44	11264	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	761	-24.18	1.78	12	0.22	-91.00	1238.00	3515	20230721	-37.41	1884	20231031	16.77	2915	-24.53	20240119	2100	4.76	20240423	3515	-37.41	20230721	1884	16.77	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
133	20240503	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	5	2	0.23	159155540	72403	60.74	2200	2230	2180	2865	1545	2205	2198.15	0.44	13144	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	765	-24.29	1.79	12	0.21	-91.00	1238.00	3515	20230721	-37.13	1884	20231031	17.30	2915	-24.19	20240119	2100	5.24	20240423	3515	-37.13	20230721	1884	17.30	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
134	20240503	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-5	5	-0.23	144145785	65593	55.03	2200	2230	2180	2865	1545	2205	2197.53	0.44	11503	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	761	-24.18	1.78	12	0.19	-91.00	1238.00	3515	20230721	-37.41	1884	20231031	16.77	2915	-24.53	20240119	2100	4.76	20240423	3515	-37.41	20230721	1884	16.77	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
135	20240503	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-15	5	-0.68	129673775	58997	49.49	2200	2230	2180	2865	1545	2205	2197.92	0.44	11370	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	758	-24.07	1.77	12	0.17	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2100	4.29	20240423	3515	-37.70	20230721	1884	16.24	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
136	20240503	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	0	3	0.00	119407935	54318	45.57	2200	2230	2180	2865	1545	2205	2198.26	0.44	12323	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	763	-24.23	1.78	12	0.16	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2100	5.00	20240423	3515	-37.27	20230721	1884	17.04	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
137	20240503	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	15	2	0.68	82827575	37800	31.71	2200	2220	2180	2865	1545	2205	2191.04	0.44	14695	2248	2226	2198	2176	2148	2212	2162	35	660	100	1580	5	1	34606264	768	-24.40	1.79	12	0.11	-91.00	1238.00	3515	20230721	-36.84	1884	20231031	17.83	2915	-23.84	20240119	2100	5.71	20240423	3515	-36.84	20230721	1884	17.83	20231031	6.82	N	242040	100	34 억	151863	N	N	67	N	N
138	20240502	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-15	5	-0.68	259648790	118885	122.14	2210	2220	2170	2885	1555	2220	2184.03	0.38	18638	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	763	-24.23	1.78	12	0.34	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2100	5.00	20240423	3515	-37.27	20230721	1884	17.04	20231031	6.84	N	242040	100	34 억	132250	N	N	33	N	N
139	20240502	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-10	5	-0.45	226433595	103758	106.60	2210	2215	2170	2885	1555	2220	2182.32	0.38	17886	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	765	-24.29	1.79	12	0.30	-91.00	1238.00	3515	20230721	-37.13	1884	20231031	17.30	2915	-24.19	20240119	2100	5.24	20240423	3515	-37.13	20230721	1884	17.30	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N
140	20240502	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-20	5	-0.90	220952710	101263	104.04	2210	2215	2170	2885	1555	2220	2181.97	0.38	16515	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	761	-24.18	1.78	12	0.29	-91.00	1238.00	3515	20230721	-37.41	1884	20231031	16.77	2915	-24.53	20240119	2100	4.76	20240423	3515	-37.41	20230721	1884	16.77	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N
141	20240502	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-15	5	-0.68	208140065	95447	98.06	2210	2215	2170	2885	1555	2220	2180.69	0.38	14974	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	763	-24.23	1.78	12	0.28	-91.00	1238.00	3515	20230721	-37.27	1884	20231031	17.04	2915	-24.36	20240119	2100	5.00	20240423	3515	-37.27	20230721	1884	17.04	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N
142	20240502	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-40	5	-1.80	196338770	90071	92.54	2210	2215	2170	2885	1555	2220	2179.82	0.38	13672	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	754	-23.96	1.76	12	0.26	-91.00	1238.00	3515	20230721	-37.98	1884	20231031	15.71	2915	-25.21	20240119	2100	3.81	20240423	3515	-37.98	20230721	1884	15.71	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N
143	20240502	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-30	5	-1.35	177187915	81309	83.54	2210	2215	2170	2885	1555	2220	2179.19	0.38	13672	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	758	-24.07	1.77	12	0.23	-91.00	1238.00	3515	20230721	-37.70	1884	20231031	16.24	2915	-24.87	20240119	2100	4.29	20240423	3515	-37.70	20230721	1884	16.24	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N
144	20240502	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-5	5	-0.23	168927510	77539	79.66	2210	2215	2170	2885	1555	2220	2178.61	0.38	13532	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	767	-24.34	1.79	12	0.22	-91.00	1238.00	3515	20230721	-36.98	1884	20231031	17.57	2915	-24.01	20240119	2100	5.48	20240423	3515	-36.98	20230721	1884	17.57	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N
145	20240502	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-10	5	-0.45	16661795	7586	7.79	2210	2210	2175	2885	1555	2220	2196.39	0.38	1985	2270	2245	2230	2205	2190	2257	2217	35	665	100	1590	5	1	34606264	765	-24.29	1.79	12	0.02	-91.00	1238.00	3515	20230721	-37.13	1884	20231031	17.30	2915	-24.19	20240119	2100	5.24	20240423	3515	-37.13	20230721	1884	17.30	20231031	6.84	N	242040	100	34 억	132250	N	N	36	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History