KissMeData/258790/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1211	29	2	2.45	202672446	163755	1446.98	1182	1297	1182	1536	828	1182	1237.66	0.78	-6738	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	303	-5.20	2.27	12	0.66	-233.00	534.00	2060	20230710	-41.21	1139	20240524	6.32	1787	-32.23	20240119	1139	6.32	20240524	2060	-41.21	20230710	1139	6.32	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
3	20240628	151118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	39	2	3.30	196717899	158838	1403.53	1182	1297	1182	1536	828	1182	1238.48	0.78	-6461	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	305	-5.24	2.29	12	0.64	-233.00	534.00	2060	20230710	-40.73	1139	20240524	7.20	1787	-31.67	20240119	1139	7.20	20240524	2060	-40.73	20230710	1139	7.20	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
4	20240628	141118	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	34	2	2.88	190922319	154064	1361.35	1182	1297	1182	1536	828	1182	1239.24	0.78	-5461	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	304	-5.22	2.28	12	0.62	-233.00	534.00	2060	20230710	-40.97	1139	20240524	6.76	1787	-31.95	20240119	1139	6.76	20240524	2060	-40.97	20230710	1139	6.76	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
5	20240628	131117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1224	42	2	3.55	184072412	148424	1311.51	1182	1297	1182	1536	828	1182	1240.18	0.78	-8434	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	306	-5.25	2.29	12	0.59	-233.00	534.00	2060	20230710	-40.58	1139	20240524	7.46	1787	-31.51	20240119	1139	7.46	20240524	2060	-40.58	20230710	1139	7.46	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
6	20240628	121114	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1231	49	2	4.15	167276118	134689	1190.15	1182	1297	1182	1536	828	1182	1241.95	0.78	-6713	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	308	-5.28	2.31	12	0.54	-233.00	534.00	2060	20230710	-40.24	1139	20240524	8.08	1787	-31.11	20240119	1139	8.08	20240524	2060	-40.24	20230710	1139	8.08	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
7	20240628	111056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	39	2	3.30	32118709	26576	234.83	1182	1224	1182	1536	828	1182	1208.57	0.78	-1997	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	305	-5.24	2.29	12	0.11	-233.00	534.00	2060	20230710	-40.73	1139	20240524	7.20	1787	-31.67	20240119	1139	7.20	20240524	2060	-40.73	20230710	1139	7.20	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
8	20240628	101052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1214	32	2	2.71	25378401	21059	186.08	1182	1224	1182	1536	828	1182	1205.12	0.78	-1879	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	303	-5.21	2.27	12	0.08	-233.00	534.00	2060	20230710	-41.07	1139	20240524	6.58	1787	-32.06	20240119	1139	6.58	20240524	2060	-41.07	20230710	1139	6.58	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
9	20240628	091056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	2	2	0.17	268328	227	2.01	1182	1184	1182	1536	828	1182	1182.06	0.78	0	1219	1200	1185	1166	1151	1193	1159	25	354	100	820	1	1	24991284	296	-5.08	2.22	12	0.00	-233.00	534.00	2060	20230710	-42.52	1139	20240524	3.95	1787	-33.74	20240119	1139	3.95	20240524	2060	-42.52	20230710	1139	3.95	20240524	1.44	N	258790	100	24 억	195636	N	N	N	N
10	20240627	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-11	5	-0.92	12619317	10667	26.92	1200	1204	1170	1550	836	1193	1183.02	0.79	-2210	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	295	-5.07	2.21	12	0.04	-233.00	534.00	2060	20230710	-42.62	1139	20240524	3.78	1787	-33.86	20240119	1139	3.78	20240524	2060	-42.62	20230710	1139	3.78	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
11	20240627	151054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1188	-5	5	-0.42	6583730	5529	13.95	1200	1204	1170	1550	836	1193	1190.76	0.79	-2117	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	297	-5.10	2.22	12	0.02	-233.00	534.00	2060	20230710	-42.33	1139	20240524	4.30	1787	-33.52	20240119	1139	4.30	20240524	2060	-42.33	20230710	1139	4.30	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
12	20240627	141052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1177	-16	5	-1.34	6523145	5478	13.82	1200	1204	1170	1550	836	1193	1190.79	0.79	-2117	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	294	-5.05	2.20	12	0.02	-233.00	534.00	2060	20230710	-42.86	1139	20240524	3.34	1787	-34.14	20240119	1139	3.34	20240524	2060	-42.86	20230710	1139	3.34	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
13	20240627	131051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-23	5	-1.93	6479239	5441	13.73	1200	1204	1170	1550	836	1193	1190.82	0.79	-2117	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	292	-5.02	2.19	12	0.02	-233.00	534.00	2060	20230710	-43.20	1139	20240524	2.72	1787	-34.53	20240119	1139	2.72	20240524	2060	-43.20	20230710	1139	2.72	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
14	20240627	121054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1192	-1	5	-0.08	3051965	2545	6.42	1200	1204	1190	1550	836	1193	1199.20	0.79	-1153	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	298	-5.12	2.23	12	0.01	-233.00	534.00	2060	20230710	-42.14	1139	20240524	4.65	1787	-33.30	20240119	1139	4.65	20240524	2060	-42.14	20230710	1139	4.65	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
15	20240627	111053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1198	5	2	0.42	2531073	2108	5.32	1200	1204	1192	1550	836	1193	1200.70	0.79	-1140	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	299	-5.14	2.24	12	0.01	-233.00	534.00	2060	20230710	-41.84	1139	20240524	5.18	1787	-32.96	20240119	1139	5.18	20240524	2060	-41.84	20230710	1139	5.18	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
16	20240627	101053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	9	2	0.75	2517906	2097	5.29	1200	1204	1193	1550	836	1193	1200.72	0.79	-1140	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	300	-5.16	2.25	12	0.01	-233.00	534.00	2060	20230710	-41.65	1139	20240524	5.53	1787	-32.74	20240119	1139	5.53	20240524	2060	-41.65	20230710	1139	5.53	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
17	20240627	091053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	9	2	0.75	1595994	1330	3.36	1200	1204	1193	1550	836	1193	1200.00	0.79	-1128	1219	1206	1187	1174	1155	1212	1180	25	357	100	830	1	1	24991284	300	-5.16	2.25	12	0.01	-233.00	534.00	2060	20230710	-41.65	1139	20240524	5.53	1787	-32.74	20240119	1139	5.53	20240524	2060	-41.65	20230710	1139	5.53	20240524	1.47	N	258790	100	24 억	197818	N	N	N	N
18	20240626	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	9	2	0.76	46793969	39613	64.75	1184	1200	1168	1539	829	1184	1181.18	0.79	-3048	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	298	-5.12	2.23	12	0.16	-233.00	534.00	2060	20230710	-42.09	1139	20240524	4.74	1787	-33.24	20240119	1139	4.74	20240524	2060	-42.09	20230710	1139	4.74	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
19	20240626	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	3	2	0.25	45596238	38608	63.11	1184	1200	1168	1539	829	1184	1180.90	0.79	-2980	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	297	-5.09	2.22	12	0.15	-233.00	534.00	2060	20230710	-42.38	1139	20240524	4.21	1787	-33.58	20240119	1139	4.21	20240524	2060	-42.38	20230710	1139	4.21	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
20	20240626	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	3	2	0.25	44132695	37375	61.10	1184	1200	1168	1539	829	1184	1180.69	0.79	-2975	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	297	-5.09	2.22	12	0.15	-233.00	534.00	2060	20230710	-42.38	1139	20240524	4.21	1787	-33.58	20240119	1139	4.21	20240524	2060	-42.38	20230710	1139	4.21	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
21	20240626	131051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1188	4	2	0.34	44069890	37322	61.01	1184	1200	1168	1539	829	1184	1180.68	0.79	-3017	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	297	-5.10	2.22	12	0.15	-233.00	534.00	2060	20230710	-42.33	1139	20240524	4.30	1787	-33.52	20240119	1139	4.30	20240524	2060	-42.33	20230710	1139	4.30	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
22	20240626	121049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	5	2	0.42	37067935	31433	51.38	1184	1200	1168	1539	829	1184	1179.06	0.79	-3000	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	297	-5.10	2.23	12	0.13	-233.00	534.00	2060	20230710	-42.28	1139	20240524	4.39	1787	-33.46	20240119	1139	4.39	20240524	2060	-42.28	20230710	1139	4.39	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
23	20240626	111051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1185	1	2	0.08	32968041	27965	45.71	1184	1200	1168	1539	829	1184	1178.64	0.79	-2800	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	296	-5.09	2.22	12	0.11	-233.00	534.00	2060	20230710	-42.48	1139	20240524	4.04	1787	-33.69	20240119	1139	4.04	20240524	2060	-42.48	20230710	1139	4.04	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
24	20240626	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-2	5	-0.17	32430677	27514	44.98	1184	1191	1168	1539	829	1184	1178.42	0.79	-2805	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	295	-5.07	2.21	12	0.11	-233.00	534.00	2060	20230710	-42.62	1139	20240524	3.78	1787	-33.86	20240119	1139	3.78	20240524	2060	-42.62	20230710	1139	3.78	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
25	20240626	091051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-2	5	-0.17	1757051	1484	2.43	1184	1184	1182	1539	829	1184	1183.96	0.79	0	1222	1202	1180	1160	1138	1213	1171	25	355	100	820	1	1	24991284	295	-5.07	2.21	12	0.01	-233.00	534.00	2060	20230710	-42.62	1139	20240524	3.78	1787	-33.86	20240119	1139	3.78	20240524	2060	-42.62	20230710	1139	3.78	20240524	1.49	N	258790	100	24 억	198303	N	N	N	N
26	20240625	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1184	17	2	1.46	72009050	61175	208.14	1169	1200	1158	1517	817	1167	1177.10	0.81	-7071	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	296	-5.08	2.22	12	0.24	-233.00	534.00	2060	20230710	-42.52	1139	20240524	3.95	1787	-33.74	20240119	1139	3.95	20240524	2060	-42.52	20230710	1139	3.95	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
27	20240625	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1196	29	2	2.49	68013924	57801	196.66	1169	1200	1158	1517	817	1167	1176.69	0.81	-6408	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	299	-5.13	2.24	12	0.23	-233.00	534.00	2060	20230710	-41.94	1139	20240524	5.00	1787	-33.07	20240119	1139	5.00	20240524	2060	-41.94	20230710	1139	5.00	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
28	20240625	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	30	2	2.57	67644049	57490	195.60	1169	1200	1158	1517	817	1167	1176.62	0.81	-6522	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	299	-5.14	2.24	12	0.23	-233.00	534.00	2060	20230710	-41.89	1139	20240524	5.09	1787	-33.02	20240119	1139	5.09	20240524	2060	-41.89	20230710	1139	5.09	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
29	20240625	131049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1198	31	2	2.66	65703124	55870	190.09	1169	1200	1158	1517	817	1167	1176.00	0.81	-5260	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	299	-5.14	2.24	12	0.22	-233.00	534.00	2060	20230710	-41.84	1139	20240524	5.18	1787	-32.96	20240119	1139	5.18	20240524	2060	-41.84	20230710	1139	5.18	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
30	20240625	121052	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1199	32	2	2.74	62947855	53572	182.27	1169	1200	1158	1517	817	1167	1175.01	0.81	-5241	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	300	-5.15	2.25	12	0.21	-233.00	534.00	2060	20230710	-41.80	1139	20240524	5.27	1787	-32.90	20240119	1139	5.27	20240524	2060	-41.80	20230710	1139	5.27	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
31	20240625	111049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	3	2	0.26	28993890	24827	84.47	1169	1172	1158	1517	817	1167	1167.84	0.81	-7538	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	292	-5.02	2.19	12	0.10	-233.00	534.00	2060	20230710	-43.20	1139	20240524	2.72	1787	-34.53	20240119	1139	2.72	20240524	2060	-43.20	20230710	1139	2.72	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
32	20240625	101048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1162	-5	5	-0.43	23935905	20481	69.68	1169	1172	1158	1517	817	1167	1168.69	0.81	-7773	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	290	-4.99	2.18	12	0.08	-233.00	534.00	2060	20230710	-43.59	1139	20240524	2.02	1787	-34.97	20240119	1139	2.02	20240524	2060	-43.59	20230710	1139	2.02	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
33	20240625	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1165	-2	5	-0.17	5047143	4342	14.77	1169	1172	1158	1517	817	1167	1162.40	0.81	-43	1229	1198	1174	1143	1119	1186	1131	25	350	100	810	1	1	24991284	291	-5.00	2.18	12	0.02	-233.00	534.00	2060	20230710	-43.45	1139	20240524	2.28	1787	-34.81	20240119	1139	2.28	20240524	2060	-43.45	20230710	1139	2.28	20240524	1.54	N	258790	100	24 억	203464	N	N	N	N
34	20240624	161048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1167	-28	5	-2.34	34481137	29390	152.90	1205	1205	1150	1553	837	1195	1173.23	0.83	-4524	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	292	-5.01	2.19	12	0.12	-233.00	534.00	2060	20230710	-43.35	1139	20240524	2.46	1787	-34.70	20240119	1139	2.46	20240524	2060	-43.35	20230710	1139	2.46	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
35	20240624	151044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1177	-18	5	-1.51	26136391	22234	115.67	1205	1205	1150	1553	837	1195	1175.51	0.83	981	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	294	-5.05	2.20	12	0.09	-233.00	534.00	2060	20230710	-42.86	1139	20240524	3.34	1787	-34.14	20240119	1139	3.34	20240524	2060	-42.86	20230710	1139	3.34	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
36	20240624	141045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1183	-12	5	-1.00	17795530	15110	78.61	1205	1205	1150	1553	837	1195	1177.73	0.83	12	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	296	-5.08	2.22	12	0.06	-233.00	534.00	2060	20230710	-42.57	1139	20240524	3.86	1787	-33.80	20240119	1139	3.86	20240524	2060	-42.57	20230710	1139	3.86	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
37	20240624	131043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1194	-1	5	-0.08	15324770	13011	67.69	1205	1205	1150	1553	837	1195	1177.83	0.83	29	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	298	-5.12	2.24	12	0.05	-233.00	534.00	2060	20230710	-42.04	1139	20240524	4.83	1787	-33.18	20240119	1139	4.83	20240524	2060	-42.04	20230710	1139	4.83	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
38	20240624	121045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1196	1	2	0.08	15255828	12953	67.39	1205	1205	1150	1553	837	1195	1177.78	0.83	55	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	299	-5.13	2.24	12	0.05	-233.00	534.00	2060	20230710	-41.94	1139	20240524	5.00	1787	-33.07	20240119	1139	5.00	20240524	2060	-41.94	20230710	1139	5.00	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
39	20240624	111047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1198	3	2	0.25	14657745	12453	64.79	1205	1205	1150	1553	837	1195	1177.05	0.83	197	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	299	-5.14	2.24	12	0.05	-233.00	534.00	2060	20230710	-41.84	1139	20240524	5.18	1787	-32.96	20240119	1139	5.18	20240524	2060	-41.84	20230710	1139	5.18	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
40	20240624	101045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	-6	5	-0.50	14151162	12027	62.57	1205	1205	1150	1553	837	1195	1176.62	0.83	299	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	297	-5.10	2.23	12	0.05	-233.00	534.00	2060	20230710	-42.28	1139	20240524	4.39	1787	-33.46	20240119	1139	4.39	20240524	2060	-42.28	20230710	1139	4.39	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
41	20240624	091045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1204	9	2	0.75	4652446	3874	20.15	1205	1205	1195	1553	837	1195	1200.94	0.83	-1645	1252	1223	1209	1180	1166	1216	1173	25	358	100	830	1	1	24991284	301	-5.17	2.25	12	0.02	-233.00	534.00	2060	20230710	-41.55	1139	20240524	5.71	1787	-32.62	20240119	1139	5.71	20240524	2060	-41.55	20230710	1139	5.71	20240524	1.53	N	258790	100	24 억	207870	N	N	N	N
42	20240621	161009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1195	-30	5	-2.45	23287974	19221	17.24	1238	1238	1195	1592	858	1225	1211.68	0.86	-7741	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	299	-5.13	2.24	12	0.08	-233.00	534.00	2060	20230710	-41.99	1139	20240524	4.92	1787	-33.13	20240119	1139	4.92	20240524	2060	-41.99	20230710	1139	4.92	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
43	20240621	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1212	-13	5	-1.06	17140645	14079	12.63	1238	1238	1201	1592	858	1225	1217.44	0.86	-6099	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	303	-5.20	2.27	12	0.06	-233.00	534.00	2060	20230710	-41.17	1139	20240524	6.41	1787	-32.18	20240119	1139	6.41	20240524	2060	-41.17	20230710	1139	6.41	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
44	20240621	141009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	-23	5	-1.88	14088495	11546	10.36	1238	1238	1201	1592	858	1225	1220.19	0.86	-4493	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	300	-5.16	2.25	12	0.05	-233.00	534.00	2060	20230710	-41.65	1139	20240524	5.53	1787	-32.74	20240119	1139	5.53	20240524	2060	-41.65	20230710	1139	5.53	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
45	20240621	131011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1230	5	2	0.41	9182887	7485	6.71	1238	1238	1213	1592	858	1225	1226.85	0.86	-4487	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	307	-5.28	2.30	12	0.03	-233.00	534.00	2060	20230710	-40.29	1139	20240524	7.99	1787	-31.17	20240119	1139	7.99	20240524	2060	-40.29	20230710	1139	7.99	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
46	20240621	121012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	9	2	0.73	8880696	7240	6.49	1238	1238	1213	1592	858	1225	1226.62	0.86	-4420	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	308	-5.30	2.31	12	0.03	-233.00	534.00	2060	20230710	-40.10	1139	20240524	8.34	1787	-30.95	20240119	1139	8.34	20240524	2060	-40.10	20230710	1139	8.34	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
47	20240621	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	-3	5	-0.24	7704056	6278	5.63	1238	1238	1213	1592	858	1225	1227.16	0.86	-4056	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	305	-5.24	2.29	12	0.03	-233.00	534.00	2060	20230710	-40.68	1139	20240524	7.29	1787	-31.62	20240119	1139	7.29	20240524	2060	-40.68	20230710	1139	7.29	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
48	20240621	101007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-5	5	-0.41	6368469	5184	4.65	1238	1238	1213	1592	858	1225	1228.51	0.86	-3937	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	305	-5.24	2.28	12	0.02	-233.00	534.00	2060	20230710	-40.78	1139	20240524	7.11	1787	-31.73	20240119	1139	7.11	20240524	2060	-40.78	20230710	1139	7.11	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
49	20240621	091013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	12	2	0.98	3948460	3201	2.87	1238	1238	1220	1592	858	1225	1233.60	0.86	-2256	1351	1287	1256	1192	1161	1272	1177	25	367	100	850	1	1	24991284	309	-5.31	2.32	12	0.01	-233.00	534.00	2060	20230710	-39.95	1139	20240524	8.60	1787	-30.78	20240119	1139	8.60	20240524	2060	-39.95	20230710	1139	8.60	20240524	1.74	N	258790	100	24 억	214542	N	N	N	N
50	20240620	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1225	-73	5	-5.62	140154178	111197	53.92	1298	1320	1225	1687	909	1298	1261.03	0.91	-14286	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	306	-5.26	2.29	12	0.44	-233.00	534.00	2060	20230710	-40.53	1139	20240524	7.55	1787	-31.45	20240119	1139	7.55	20240524	2060	-40.53	20230710	1139	7.55	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
51	20240620	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1244	-54	5	-4.16	125089164	98919	47.96	1298	1320	1244	1687	909	1298	1264.56	0.91	-4786	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	311	-5.34	2.33	12	0.40	-233.00	534.00	2060	20230710	-39.61	1139	20240524	9.22	1787	-30.39	20240119	1139	9.22	20240524	2060	-39.61	20230710	1139	9.22	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
52	20240620	141007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-18	5	-1.39	63098545	49392	23.95	1298	1320	1261	1687	909	1298	1277.51	0.91	-7641	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	320	-5.49	2.40	12	0.20	-233.00	534.00	2060	20230710	-37.86	1139	20240524	12.38	1787	-28.37	20240119	1139	12.38	20240524	2060	-37.86	20230710	1139	12.38	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
53	20240620	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-24	5	-1.85	55223754	43174	20.93	1298	1320	1263	1687	909	1298	1279.10	0.91	-5606	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	318	-5.47	2.39	12	0.17	-233.00	534.00	2060	20230710	-38.16	1139	20240524	11.85	1787	-28.71	20240119	1139	11.85	20240524	2060	-38.16	20230710	1139	11.85	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
54	20240620	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1293	-5	5	-0.39	27069166	21027	10.20	1298	1320	1273	1687	909	1298	1287.35	0.91	-2406	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	323	-5.55	2.42	12	0.08	-233.00	534.00	2060	20230710	-37.23	1139	20240524	13.52	1787	-27.64	20240119	1139	13.52	20240524	2060	-37.23	20230710	1139	13.52	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
55	20240620	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-3	5	-0.23	26606453	20668	10.02	1298	1320	1273	1687	909	1298	1287.33	0.91	-2247	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	324	-5.56	2.43	12	0.08	-233.00	534.00	2060	20230710	-37.14	1139	20240524	13.70	1787	-27.53	20240119	1139	13.70	20240524	2060	-37.14	20230710	1139	13.70	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
56	20240620	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-13	5	-1.00	20874347	16194	7.85	1298	1320	1273	1687	909	1298	1289.02	0.91	-1555	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	321	-5.52	2.41	12	0.06	-233.00	534.00	2060	20230710	-37.62	1139	20240524	12.82	1787	-28.09	20240119	1139	12.82	20240524	2060	-37.62	20230710	1139	12.82	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
57	20240620	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	9	2	0.69	4053727	3118	1.51	1298	1320	1298	1687	909	1298	1300.10	0.91	-1551	1368	1332	1281	1245	1194	1351	1264	25	389	100	900	1	1	24991284	327	-5.61	2.45	12	0.01	-233.00	534.00	2060	20230710	-36.55	1139	20240524	14.75	1787	-26.86	20240119	1139	14.75	20240524	2060	-36.55	20230710	1139	14.75	20240524	1.75	N	258790	100	24 억	228572	N	N	N	N
58	20240619	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	60	2	4.85	264565947	206209	584.31	1237	1317	1230	1609	867	1238	1283.00	0.71	56752	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	324	-5.57	2.43	12	0.83	-233.00	534.00	2060	20230710	-36.99	1139	20240524	13.96	1787	-27.36	20240119	1139	13.96	20240524	2060	-36.99	20230710	1139	13.96	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
59	20240619	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	49	2	3.96	259887741	202590	574.06	1237	1317	1230	1609	867	1238	1282.83	0.71	55150	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	322	-5.52	2.41	12	0.81	-233.00	534.00	2060	20230710	-37.52	1139	20240524	12.99	1787	-27.98	20240119	1139	12.99	20240524	2060	-37.52	20230710	1139	12.99	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
60	20240619	141009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	71	2	5.74	248946605	194118	550.05	1237	1317	1230	1609	867	1238	1282.45	0.71	53951	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	327	-5.62	2.45	12	0.78	-233.00	534.00	2060	20230710	-36.46	1139	20240524	14.93	1787	-26.75	20240119	1139	14.93	20240524	2060	-36.46	20230710	1139	14.93	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
61	20240619	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1315	77	2	6.22	216359149	168981	478.82	1237	1317	1230	1609	867	1238	1280.38	0.71	51795	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	329	-5.64	2.46	12	0.68	-233.00	534.00	2060	20230710	-36.17	1139	20240524	15.45	1787	-26.41	20240119	1139	15.45	20240524	2060	-36.17	20230710	1139	15.45	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
62	20240619	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	52	2	4.20	92910962	73732	208.93	1237	1290	1230	1609	867	1238	1260.12	0.71	15167	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	322	-5.54	2.42	12	0.30	-233.00	534.00	2060	20230710	-37.38	1139	20240524	13.26	1787	-27.81	20240119	1139	13.26	20240524	2060	-37.38	20230710	1139	13.26	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
63	20240619	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	16	2	1.29	13793432	11136	31.55	1237	1254	1230	1609	867	1238	1238.63	0.71	1256	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	313	-5.38	2.35	12	0.04	-233.00	534.00	2060	20230710	-39.13	1139	20240524	10.10	1787	-29.83	20240119	1139	10.10	20240524	2060	-39.13	20230710	1139	10.10	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
64	20240619	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1237	-1	5	-0.08	6838562	5534	15.68	1237	1244	1230	1609	867	1238	1235.74	0.71	-66	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	309	-5.31	2.32	12	0.02	-233.00	534.00	2060	20230710	-39.95	1139	20240524	8.60	1787	-30.78	20240119	1139	8.60	20240524	2060	-39.95	20230710	1139	8.60	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
65	20240619	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1244	6	2	0.48	3731332	3014	8.54	1237	1244	1237	1609	867	1238	1238.00	0.71	0	1284	1260	1242	1218	1200	1273	1231	25	371	100	860	1	1	24991284	311	-5.34	2.33	12	0.01	-233.00	534.00	2060	20230710	-39.61	1139	20240524	9.22	1787	-30.39	20240119	1139	9.22	20240524	2060	-39.61	20230710	1139	9.22	20240524	1.74	N	258790	100	24 억	178183	N	N	N	N
66	20240618	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1238	19	2	1.56	43730330	35267	39.96	1230	1266	1224	1584	854	1219	1239.98	0.71	-136	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	309	-5.31	2.32	12	0.14	-233.00	534.00	2060	20230710	-39.90	1139	20240524	8.69	1787	-30.72	20240119	1139	8.69	20240524	2060	-39.90	20230710	1139	8.69	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
67	20240618	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1239	20	2	1.64	37823942	30493	34.55	1230	1266	1224	1584	854	1219	1240.41	0.71	633	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	310	-5.32	2.32	12	0.12	-233.00	534.00	2060	20230710	-39.85	1139	20240524	8.78	1787	-30.67	20240119	1139	8.78	20240524	2060	-39.85	20230710	1139	8.78	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
68	20240618	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1240	21	2	1.72	35744578	28809	32.64	1230	1266	1224	1584	854	1219	1240.74	0.71	634	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	310	-5.32	2.32	12	0.12	-233.00	534.00	2060	20230710	-39.81	1139	20240524	8.87	1787	-30.61	20240119	1139	8.87	20240524	2060	-39.81	20230710	1139	8.87	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
69	20240618	131001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	26	2	2.13	30677178	24691	27.97	1230	1266	1224	1584	854	1219	1242.44	0.71	-1302	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	311	-5.34	2.33	12	0.10	-233.00	534.00	2060	20230710	-39.56	1139	20240524	9.31	1787	-30.33	20240119	1139	9.31	20240524	2060	-39.56	20230710	1139	9.31	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
70	20240618	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1250	31	2	2.54	29197059	23496	26.62	1230	1266	1224	1584	854	1219	1242.64	0.71	-1312	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	312	-5.36	2.34	12	0.09	-233.00	534.00	2060	20230710	-39.32	1139	20240524	9.75	1787	-30.05	20240119	1139	9.75	20240524	2060	-39.32	20230710	1139	9.75	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
71	20240618	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	36	2	2.95	22024698	17734	20.09	1230	1266	1224	1584	854	1219	1241.95	0.71	-1307	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	314	-5.39	2.35	12	0.07	-233.00	534.00	2060	20230710	-39.08	1139	20240524	10.18	1787	-29.77	20240119	1139	10.18	20240524	2060	-39.08	20230710	1139	10.18	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
72	20240618	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	41	2	3.36	21656041	17441	19.76	1230	1266	1224	1584	854	1219	1241.67	0.71	-1226	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	315	-5.41	2.36	12	0.07	-233.00	534.00	2060	20230710	-38.83	1139	20240524	10.62	1787	-29.49	20240119	1139	10.62	20240524	2060	-38.83	20230710	1139	10.62	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
73	20240618	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1240	21	2	1.72	7173459	5818	6.59	1230	1244	1230	1584	854	1219	1232.98	0.71	176	1332	1275	1234	1177	1136	1255	1157	25	365	100	850	1	1	24991284	310	-5.32	2.32	12	0.02	-233.00	534.00	2060	20230710	-39.81	1139	20240524	8.87	1787	-30.61	20240119	1139	8.87	20240524	2060	-39.81	20230710	1139	8.87	20240524	1.73	N	258790	100	24 억	176782	N	N	N	N
74	20240617	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	-1	5	-0.08	109159180	88262	217.76	1220	1291	1193	1586	854	1220	1236.77	0.76	-12529	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	305	-5.23	2.28	12	0.35	-233.00	534.00	2060	20230710	-40.83	1139	20240524	7.02	1787	-31.79	20240119	1139	7.02	20240524	2060	-40.83	20230710	1139	7.02	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
75	20240617	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	9	2	0.74	103130730	83322	205.58	1220	1291	1193	1586	854	1220	1237.74	0.76	-9201	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	307	-5.27	2.30	12	0.33	-233.00	534.00	2060	20230710	-40.34	1139	20240524	7.90	1787	-31.23	20240119	1139	7.90	20240524	2060	-40.34	20230710	1139	7.90	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
76	20240617	140947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	43	2	3.52	95159245	76937	189.82	1220	1291	1193	1586	854	1220	1236.85	0.76	-6592	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	316	-5.42	2.37	12	0.31	-233.00	534.00	2060	20230710	-38.69	1139	20240524	10.89	1787	-29.32	20240119	1139	10.89	20240524	2060	-38.69	20230710	1139	10.89	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
77	20240617	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1206	-14	5	-1.15	9947434	8234	20.32	1220	1220	1200	1586	854	1220	1208.05	0.76	-1456	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	301	-5.18	2.26	12	0.03	-233.00	534.00	2060	20230710	-41.46	1139	20240524	5.88	1787	-32.51	20240119	1139	5.88	20240524	2060	-41.46	20230710	1139	5.88	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
78	20240617	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1206	-14	5	-1.15	8860662	7330	18.08	1220	1220	1201	1586	854	1220	1208.78	0.76	-1343	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	301	-5.18	2.26	12	0.03	-233.00	534.00	2060	20230710	-41.46	1139	20240524	5.88	1787	-32.51	20240119	1139	5.88	20240524	2060	-41.46	20230710	1139	5.88	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
79	20240617	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1208	-12	5	-0.98	7455451	6162	15.20	1220	1220	1201	1586	854	1220	1209.86	0.76	-542	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	302	-5.18	2.26	12	0.02	-233.00	534.00	2060	20230710	-41.36	1139	20240524	6.06	1787	-32.40	20240119	1139	6.06	20240524	2060	-41.36	20230710	1139	6.06	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
80	20240617	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1215	-5	5	-0.41	3949512	3248	8.01	1220	1220	1210	1586	854	1220	1215.95	0.76	-555	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	304	-5.21	2.28	12	0.01	-233.00	534.00	2060	20230710	-41.02	1139	20240524	6.67	1787	-32.01	20240119	1139	6.67	20240524	2060	-41.02	20230710	1139	6.67	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
81	20240617	090945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	-2	5	-0.16	2100124	1722	4.25	1220	1220	1210	1586	854	1220	1219.58	0.76	-339	1252	1236	1220	1204	1188	1228	1196	25	366	100	850	1	1	24991284	304	-5.23	2.28	12	0.01	-233.00	534.00	2060	20230710	-40.87	1139	20240524	6.94	1787	-31.84	20240119	1139	6.94	20240524	2060	-40.87	20230710	1139	6.94	20240524	1.76	N	258790	100	24 억	190716	N	N	N	N
82	20240614	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-16	5	-1.29	49076128	40531	11.52	1231	1236	1204	1606	866	1236	1210.76	0.78	-5062	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	305	-5.24	2.28	12	0.16	-233.00	534.00	2060	20230710	-40.78	1139	20240524	7.11	1787	-31.73	20240119	1139	7.11	20240524	2060	-40.78	20230710	1139	7.11	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
83	20240614	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1213	-23	5	-1.86	38745494	32007	9.09	1231	1236	1205	1606	866	1236	1210.53	0.78	-3700	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	303	-5.21	2.27	12	0.13	-233.00	534.00	2060	20230710	-41.12	1139	20240524	6.50	1787	-32.12	20240119	1139	6.50	20240524	2060	-41.12	20230710	1139	6.50	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
84	20240614	140822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	-20	5	-1.62	38332092	31667	9.00	1231	1236	1205	1606	866	1236	1210.47	0.78	-3662	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	304	-5.22	2.28	12	0.13	-233.00	534.00	2060	20230710	-40.97	1139	20240524	6.76	1787	-31.95	20240119	1139	6.76	20240524	2060	-40.97	20230710	1139	6.76	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
85	20240614	130824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	-16	5	-1.29	33371059	27565	7.83	1231	1236	1205	1606	866	1236	1210.63	0.78	-1449	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	305	-5.24	2.28	12	0.11	-233.00	534.00	2060	20230710	-40.78	1139	20240524	7.11	1787	-31.73	20240119	1139	7.11	20240524	2060	-40.78	20230710	1139	7.11	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
86	20240614	120827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1210	-26	5	-2.10	32283147	26668	7.58	1231	1236	1205	1606	866	1236	1210.56	0.78	-1107	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	302	-5.19	2.27	12	0.11	-233.00	534.00	2060	20230710	-41.26	1139	20240524	6.23	1787	-32.29	20240119	1139	6.23	20240524	2060	-41.26	20230710	1139	6.23	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
87	20240614	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	-14	5	-1.13	24618607	20359	5.78	1231	1236	1205	1606	866	1236	1209.22	0.78	-738	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	305	-5.24	2.29	12	0.08	-233.00	534.00	2060	20230710	-40.68	1139	20240524	7.29	1787	-31.62	20240119	1139	7.29	20240524	2060	-40.68	20230710	1139	7.29	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
88	20240614	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1211	-25	5	-2.02	20772993	17174	4.88	1231	1236	1205	1606	866	1236	1209.56	0.78	-784	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	303	-5.20	2.27	12	0.07	-233.00	534.00	2060	20230710	-41.21	1139	20240524	6.32	1787	-32.23	20240119	1139	6.32	20240524	2060	-41.21	20230710	1139	6.32	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
89	20240614	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	-9	5	-0.73	737954	602	0.17	1231	1235	1220	1606	866	1236	1225.84	0.78	-63	1368	1301	1244	1177	1120	1335	1211	25	370	100	860	1	1	24991284	307	-5.27	2.30	12	0.00	-233.00	534.00	2060	20230710	-40.44	1139	20240524	7.73	1787	-31.34	20240119	1139	7.73	20240524	2060	-40.44	20230710	1139	7.73	20240524	1.76	N	258790	100	24 억	195141	N	N	N	N
90	20240613	160920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1236	44	2	3.69	436628386	351768	414.68	1198	1311	1187	1549	835	1192	1241.33	0.73	21040	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	309	-5.30	2.31	12	1.41	-233.00	534.00	2060	20230710	-40.00	1139	20240524	8.52	1787	-30.83	20240119	1139	8.52	20240524	2060	-40.00	20230710	1139	8.52	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
91	20240613	150937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1229	37	2	3.10	431353984	347494	409.64	1198	1311	1187	1549	835	1192	1241.41	0.73	21086	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	307	-5.27	2.30	12	1.39	-233.00	534.00	2060	20230710	-40.34	1139	20240524	7.90	1787	-31.23	20240119	1139	7.90	20240524	2060	-40.34	20230710	1139	7.90	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
92	20240613	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	42	2	3.52	416190389	335111	395.04	1198	1311	1187	1549	835	1192	1242.04	0.73	20247	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	308	-5.30	2.31	12	1.34	-233.00	534.00	2060	20230710	-40.10	1139	20240524	8.34	1787	-30.95	20240119	1139	8.34	20240524	2060	-40.10	20230710	1139	8.34	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
93	20240613	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1247	55	2	4.61	392600721	316076	372.60	1198	1311	1187	1549	835	1192	1242.20	0.73	19127	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	312	-5.35	2.34	12	1.26	-233.00	534.00	2060	20230710	-39.47	1139	20240524	9.48	1787	-30.22	20240119	1139	9.48	20240524	2060	-39.47	20230710	1139	9.48	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
94	20240613	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	8	2	0.67	23867535	19921	23.48	1198	1202	1187	1549	835	1192	1198.29	0.73	1763	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	300	-5.15	2.25	12	0.08	-233.00	534.00	2060	20230710	-41.75	1139	20240524	5.36	1787	-32.85	20240119	1139	5.36	20240524	2060	-41.75	20230710	1139	5.36	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
95	20240613	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1201	9	2	0.76	18057532	15066	17.76	1198	1202	1187	1549	835	1192	1198.83	0.73	643	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	300	-5.15	2.25	12	0.06	-233.00	534.00	2060	20230710	-41.70	1139	20240524	5.44	1787	-32.79	20240119	1139	5.44	20240524	2060	-41.70	20230710	1139	5.44	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
96	20240613	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1202	10	2	0.84	17738483	14799	17.45	1198	1202	1187	1549	835	1192	1198.90	0.73	665	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	300	-5.16	2.25	12	0.06	-233.00	534.00	2060	20230710	-41.65	1139	20240524	5.53	1787	-32.74	20240119	1139	5.53	20240524	2060	-41.65	20230710	1139	5.53	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
97	20240613	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1196	4	2	0.34	2820037	2361	2.78	1198	1198	1187	1549	835	1192	1195.22	0.73	11	1208	1200	1190	1182	1172	1204	1186	25	357	100	830	1	1	24991284	299	-5.13	2.24	12	0.01	-233.00	534.00	2060	20230710	-41.94	1139	20240524	5.00	1787	-33.07	20240119	1139	5.00	20240524	2060	-41.94	20230710	1139	5.00	20240524	1.78	N	258790	100	24 억	183360	N	N	N	N
98	20240612	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1192	2	2	0.17	101321929	84829	188.89	1190	1198	1180	1547	833	1190	1194.50	0.79	-16312	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	298	-5.12	2.23	12	0.34	-233.00	534.00	2060	20230710	-42.14	1139	20240524	4.65	1787	-33.30	20240119	1139	4.65	20240524	2060	-42.14	20230710	1139	4.65	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
99	20240612	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	7	2	0.59	100460087	84104	187.27	1190	1198	1180	1547	833	1190	1194.55	0.79	-15988	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	299	-5.14	2.24	12	0.34	-233.00	534.00	2060	20230710	-41.89	1139	20240524	5.09	1787	-33.02	20240119	1139	5.09	20240524	2060	-41.89	20230710	1139	5.09	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
100	20240612	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1197	7	2	0.59	64220704	53826	119.85	1190	1197	1180	1547	833	1190	1193.20	0.79	-7742	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	299	-5.14	2.24	12	0.22	-233.00	534.00	2060	20230710	-41.89	1139	20240524	5.09	1787	-33.02	20240119	1139	5.09	20240524	2060	-41.89	20230710	1139	5.09	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
101	20240612	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	-8	5	-0.67	32254732	27053	60.24	1190	1197	1180	1547	833	1190	1192.41	0.79	-1912	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	295	-5.07	2.21	12	0.11	-233.00	534.00	2060	20230710	-42.62	1139	20240524	3.78	1787	-33.86	20240119	1139	3.78	20240524	2060	-42.62	20230710	1139	3.78	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
102	20240612	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1192	2	2	0.17	25638106	21463	47.79	1190	1197	1180	1547	833	1190	1194.85	0.79	-1496	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	298	-5.12	2.23	12	0.09	-233.00	534.00	2060	20230710	-42.14	1139	20240524	4.65	1787	-33.30	20240119	1139	4.65	20240524	2060	-42.14	20230710	1139	4.65	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
103	20240612	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1194	4	2	0.34	25096558	21007	46.78	1190	1197	1180	1547	833	1190	1195.01	0.79	-1731	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	298	-5.12	2.24	12	0.08	-233.00	534.00	2060	20230710	-42.04	1139	20240524	4.83	1787	-33.18	20240119	1139	4.83	20240524	2060	-42.04	20230710	1139	4.83	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
104	20240612	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1195	5	2	0.42	12690894	10639	23.69	1190	1197	1180	1547	833	1190	1193.31	0.79	-1511	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	299	-5.13	2.24	12	0.04	-233.00	534.00	2060	20230710	-41.99	1139	20240524	4.92	1787	-33.13	20240119	1139	4.92	20240524	2060	-41.99	20230710	1139	4.92	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
105	20240612	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	0	3	0.00	1971325	1657	3.69	1190	1190	1180	1547	833	1190	1187.90	0.79	-80	1214	1202	1186	1174	1158	1194	1166	25	357	100	830	1	1	24991284	297	-5.11	2.23	12	0.01	-233.00	534.00	2060	20230710	-42.23	1139	20240524	4.48	1787	-33.41	20240119	1139	4.48	20240524	2060	-42.23	20230710	1139	4.48	20240524	1.73	N	258790	100	24 억	197027	N	N	N	N
106	20240610	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	27	2	2.32	296427707	253203	556.05	1163	1198	1140	1511	815	1163	1170.75	0.79	198	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	297	-5.11	2.23	12	1.01	-233.00	534.00	2060	20230710	-42.23	1139	20240524	4.48	1787	-33.41	20240119	1139	4.48	20240524	2060	-42.23	20230710	1139	4.48	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
107	20240610	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1182	19	2	1.63	274233133	234441	514.85	1163	1193	1140	1511	815	1163	1169.77	0.79	750	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	295	-5.07	2.21	12	0.94	-233.00	534.00	2060	20230710	-42.62	1139	20240524	3.78	1787	-33.86	20240119	1139	3.78	20240524	2060	-42.62	20230710	1139	3.78	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
108	20240610	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	-3	5	-0.26	113777756	98459	216.22	1163	1174	1140	1511	815	1163	1155.47	0.79	2422	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	290	-4.98	2.17	12	0.39	-233.00	534.00	2060	20230710	-43.69	1139	20240524	1.84	1787	-35.09	20240119	1139	1.84	20240524	2060	-43.69	20230710	1139	1.84	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
109	20240610	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-5	5	-0.43	104298683	90268	198.23	1163	1174	1140	1511	815	1163	1155.31	0.79	5956	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	289	-4.97	2.17	12	0.36	-233.00	534.00	2060	20230710	-43.79	1139	20240524	1.67	1787	-35.20	20240119	1139	1.67	20240524	2060	-43.79	20230710	1139	1.67	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
110	20240610	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1155	-8	5	-0.69	101619510	87952	193.15	1163	1174	1140	1511	815	1163	1155.27	0.79	6553	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	289	-4.96	2.16	12	0.35	-233.00	534.00	2060	20230710	-43.93	1139	20240524	1.40	1787	-35.37	20240119	1139	1.40	20240524	2060	-43.93	20230710	1139	1.40	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
111	20240610	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1151	-12	5	-1.03	68866282	59437	130.53	1163	1174	1140	1511	815	1163	1158.53	0.79	7386	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	288	-4.94	2.16	12	0.24	-233.00	534.00	2060	20230710	-44.13	1139	20240524	1.05	1787	-35.59	20240119	1139	1.05	20240524	2060	-44.13	20230710	1139	1.05	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
112	20240610	100911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	5	2	0.43	12483957	10743	23.59	1163	1173	1154	1511	815	1163	1161.91	0.79	-3859	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	292	-5.01	2.19	12	0.04	-233.00	534.00	2060	20230710	-43.30	1139	20240524	2.55	1787	-34.64	20240119	1139	2.55	20240524	2060	-43.30	20230710	1139	2.55	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
113	20240610	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1166	3	2	0.26	7973490	6879	15.11	1163	1166	1154	1511	815	1163	1158.06	0.79	-3613	1195	1178	1165	1148	1135	1172	1142	25	348	100	810	1	1	24991284	291	-5.00	2.18	12	0.03	-233.00	534.00	2060	20230710	-43.40	1139	20240524	2.37	1787	-34.75	20240119	1139	2.37	20240524	2060	-43.40	20230710	1139	2.37	20240524	1.75	N	258790	100	24 억	196444	N	N	N	N
114	20240607	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1163	-13	5	-1.11	50135139	43052	34.38	1176	1182	1152	1528	824	1176	1164.13	0.80	-6347	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	291	-4.99	2.18	12	0.17	-233.00	534.00	2060	20230710	-43.54	1139	20240524	2.11	1787	-34.92	20240119	1139	2.11	20240524	2060	-43.54	20230710	1139	2.11	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
115	20240607	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1165	-11	5	-0.94	42254076	36299	28.98	1176	1182	1152	1528	824	1176	1163.56	0.80	-5420	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	291	-5.00	2.18	12	0.15	-233.00	534.00	2060	20230710	-43.45	1139	20240524	2.28	1787	-34.81	20240119	1139	2.28	20240524	2060	-43.45	20230710	1139	2.28	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
116	20240607	140943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	-8	5	-0.68	41559188	35702	28.51	1176	1182	1152	1528	824	1176	1163.55	0.80	-5401	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	292	-5.01	2.19	12	0.14	-233.00	534.00	2060	20230710	-43.30	1139	20240524	2.55	1787	-34.64	20240119	1139	2.55	20240524	2060	-43.30	20230710	1139	2.55	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
117	20240607	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1161	-15	5	-1.28	39406461	33852	27.03	1176	1182	1152	1528	824	1176	1163.55	0.80	-4593	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	290	-4.98	2.17	12	0.14	-233.00	534.00	2060	20230710	-43.64	1139	20240524	1.93	1787	-35.03	20240119	1139	1.93	20240524	2060	-43.64	20230710	1139	1.93	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
118	20240607	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1165	-11	5	-0.94	19375062	16614	13.27	1176	1182	1152	1528	824	1176	1165.25	0.80	-2276	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	291	-5.00	2.18	12	0.07	-233.00	534.00	2060	20230710	-43.45	1139	20240524	2.28	1787	-34.81	20240119	1139	2.28	20240524	2060	-43.45	20230710	1139	2.28	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
119	20240607	110929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1163	-13	5	-1.11	19108120	16384	13.08	1176	1182	1152	1528	824	1176	1165.32	0.80	-2200	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	291	-4.99	2.18	12	0.07	-233.00	534.00	2060	20230710	-43.54	1139	20240524	2.11	1787	-34.92	20240119	1139	2.11	20240524	2060	-43.54	20230710	1139	2.11	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
120	20240607	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1174	-2	5	-0.17	9869795	8404	6.71	1176	1182	1160	1528	824	1176	1174.09	0.80	-2234	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	293	-5.04	2.20	12	0.03	-233.00	534.00	2060	20230710	-43.01	1139	20240524	3.07	1787	-34.30	20240119	1139	3.07	20240524	2060	-43.01	20230710	1139	3.07	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
121	20240607	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1163	-13	5	-1.11	5517078	4706	3.76	1176	1176	1160	1528	824	1176	1170.73	0.80	303	1203	1189	1167	1153	1131	1196	1160	25	352	100	820	1	1	24991284	291	-4.99	2.18	12	0.02	-233.00	534.00	2060	20230710	-43.54	1139	20240524	2.11	1787	-34.92	20240119	1139	2.11	20240524	2060	-43.54	20230710	1139	2.11	20240524	1.75	N	258790	100	24 억	201157	N	N	N	N
122	20240605	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1176	4	2	0.34	144177849	124211	60.00	1172	1181	1145	1523	821	1172	1160.75	0.76	9338	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	294	-5.05	2.20	12	0.50	-233.00	534.00	2060	20230710	-42.91	1139	20240524	3.25	1787	-34.19	20240119	1139	3.25	20240524	2060	-42.91	20230710	1139	3.25	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
123	20240605	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1173	1	2	0.09	140871901	121394	58.64	1172	1181	1145	1523	821	1172	1160.45	0.76	10651	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	293	-5.03	2.20	12	0.49	-233.00	534.00	2060	20230710	-43.06	1139	20240524	2.99	1787	-34.36	20240119	1139	2.99	20240524	2060	-43.06	20230710	1139	2.99	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
124	20240605	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	3	2	0.26	136652077	117789	56.89	1172	1181	1145	1523	821	1172	1160.14	0.76	10912	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	294	-5.04	2.20	12	0.47	-233.00	534.00	2060	20230710	-42.96	1139	20240524	3.16	1787	-34.25	20240119	1139	3.16	20240524	2060	-42.96	20230710	1139	3.16	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
125	20240605	130937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	-4	5	-0.34	131538557	113413	54.78	1172	1181	1145	1523	821	1172	1159.82	0.76	11919	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	292	-5.01	2.19	12	0.45	-233.00	534.00	2060	20230710	-43.30	1139	20240524	2.55	1787	-34.64	20240119	1139	2.55	20240524	2060	-43.30	20230710	1139	2.55	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
126	20240605	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	-23	5	-1.96	102652149	88311	42.66	1172	1181	1149	1523	821	1172	1162.39	0.76	10478	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	287	-4.93	2.15	12	0.35	-233.00	534.00	2060	20230710	-44.22	1139	20240524	0.88	1787	-35.70	20240119	1139	0.88	20240524	2060	-44.22	20230710	1139	0.88	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
127	20240605	110936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-2	5	-0.17	21211980	18082	8.73	1172	1181	1161	1523	821	1172	1173.10	0.76	-3720	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	292	-5.02	2.19	12	0.07	-233.00	534.00	2060	20230710	-43.20	1139	20240524	2.72	1787	-34.53	20240119	1139	2.72	20240524	2060	-43.20	20230710	1139	2.72	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
128	20240605	100934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	-2	5	-0.17	17746526	15127	7.31	1172	1181	1161	1523	821	1172	1173.17	0.76	-3721	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	292	-5.02	2.19	12	0.06	-233.00	534.00	2060	20230710	-43.20	1139	20240524	2.72	1787	-34.53	20240119	1139	2.72	20240524	2060	-43.20	20230710	1139	2.72	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
129	20240605	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1178	6	2	0.51	12799678	10887	5.26	1172	1181	1169	1523	821	1172	1175.68	0.76	-2553	1256	1213	1189	1146	1122	1202	1135	25	351	100	820	1	1	24991284	294	-5.06	2.21	12	0.04	-233.00	534.00	2060	20230710	-42.82	1139	20240524	3.42	1787	-34.08	20240119	1139	3.42	20240524	2060	-42.82	20230710	1139	3.42	20240524	1.78	N	258790	100	24 억	189649	N	N	N	N
130	20240604	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1172	-46	5	-3.78	244319930	207017	409.93	1230	1232	1165	1583	853	1218	1180.21	0.74	-12830	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	293	-5.03	2.19	12	0.83	-233.00	534.00	2060	20230710	-43.11	1139	20240524	2.90	1787	-34.42	20240119	1139	2.90	20240524	2060	-43.11	20230710	1139	2.90	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
131	20240604	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1171	-47	5	-3.86	222643796	188496	373.25	1230	1232	1165	1583	853	1218	1181.16	0.74	-6892	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	293	-5.03	2.19	12	0.75	-233.00	534.00	2060	20230710	-43.16	1139	20240524	2.81	1787	-34.47	20240119	1139	2.81	20240524	2060	-43.16	20230710	1139	2.81	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
132	20240604	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1178	-40	5	-3.28	176522801	149088	295.22	1230	1232	1171	1583	853	1218	1184.02	0.74	12145	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	294	-5.06	2.21	12	0.60	-233.00	534.00	2060	20230710	-42.82	1139	20240524	3.42	1787	-34.08	20240119	1139	3.42	20240524	2060	-42.82	20230710	1139	3.42	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
133	20240604	130925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1193	-25	5	-2.05	110165120	92616	183.39	1230	1232	1174	1583	853	1218	1189.48	0.74	10835	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	298	-5.12	2.23	12	0.37	-233.00	534.00	2060	20230710	-42.09	1139	20240524	4.74	1787	-33.24	20240119	1139	4.74	20240524	2060	-42.09	20230710	1139	4.74	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
134	20240604	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1180	-38	5	-3.12	63583003	53058	105.06	1230	1232	1179	1583	853	1218	1198.37	0.74	6335	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	295	-5.06	2.21	12	0.21	-233.00	534.00	2060	20230710	-42.72	1139	20240524	3.60	1787	-33.97	20240119	1139	3.60	20240524	2060	-42.72	20230710	1139	3.60	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
135	20240604	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1210	-8	5	-0.66	26621148	21950	43.46	1230	1232	1200	1583	853	1218	1212.81	0.74	-2939	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	302	-5.19	2.27	12	0.09	-233.00	534.00	2060	20230710	-41.26	1139	20240524	6.23	1787	-32.29	20240119	1139	6.23	20240524	2060	-41.26	20230710	1139	6.23	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
136	20240604	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1213	-5	5	-0.41	12416457	10172	20.14	1230	1232	1209	1583	853	1218	1220.65	0.74	-1344	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	303	-5.21	2.27	12	0.04	-233.00	534.00	2060	20230710	-41.12	1139	20240524	6.50	1787	-32.12	20240119	1139	6.50	20240524	2060	-41.12	20230710	1139	6.50	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
137	20240604	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	0	3	0.00	8278491	6760	13.39	1230	1232	1218	1583	853	1218	1224.63	0.74	-1084	1277	1247	1220	1190	1163	1262	1205	25	365	100	850	1	1	24991284	304	-5.23	2.28	12	0.03	-233.00	534.00	2060	20230710	-40.87	1139	20240524	6.94	1787	-31.84	20240119	1139	6.94	20240524	2060	-40.87	20230710	1139	6.94	20240524	1.80	N	258790	100	24 억	184086	N	N	N	N
138	20240603	160913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	25	2	2.10	61076529	49912	23.05	1197	1250	1193	1550	836	1193	1223.69	0.73	895	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	304	-5.23	2.28	12	0.20	-233.00	534.00	2060	20230710	-40.87	1139	20240524	6.94	1787	-31.84	20240119	1139	6.94	20240524	2060	-40.87	20230710	1139	6.94	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
139	20240603	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1218	25	2	2.10	58290970	47625	21.99	1197	1250	1193	1550	836	1193	1223.96	0.73	841	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	304	-5.23	2.28	12	0.19	-233.00	534.00	2060	20230710	-40.87	1139	20240524	6.94	1787	-31.84	20240119	1139	6.94	20240524	2060	-40.87	20230710	1139	6.94	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
140	20240603	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1216	23	2	1.93	55630170	45432	20.98	1197	1250	1193	1550	836	1193	1224.47	0.73	1752	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	304	-5.22	2.28	12	0.18	-233.00	534.00	2060	20230710	-40.97	1139	20240524	6.76	1787	-31.95	20240119	1139	6.76	20240524	2060	-40.97	20230710	1139	6.76	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
141	20240603	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	27	2	2.26	53151733	43388	20.03	1197	1250	1193	1550	836	1193	1225.03	0.73	2332	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	305	-5.24	2.28	12	0.17	-233.00	534.00	2060	20230710	-40.78	1139	20240524	7.11	1787	-31.73	20240119	1139	7.11	20240524	2060	-40.78	20230710	1139	7.11	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
142	20240603	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1220	27	2	2.26	52963742	43234	19.96	1197	1250	1193	1550	836	1193	1225.05	0.73	2435	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	305	-5.24	2.28	12	0.17	-233.00	534.00	2060	20230710	-40.78	1139	20240524	7.11	1787	-31.73	20240119	1139	7.11	20240524	2060	-40.78	20230710	1139	7.11	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
143	20240603	110907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	35	2	2.93	50002263	40798	18.84	1197	1250	1193	1550	836	1193	1225.61	0.73	2551	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	307	-5.27	2.30	12	0.16	-233.00	534.00	2060	20230710	-40.39	1139	20240524	7.81	1787	-31.28	20240119	1139	7.81	20240524	2060	-40.39	20230710	1139	7.81	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
144	20240603	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1239	46	2	3.86	42898166	35008	16.16	1197	1250	1193	1550	836	1193	1225.38	0.73	1418	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	310	-5.32	2.32	12	0.14	-233.00	534.00	2060	20230710	-39.85	1139	20240524	8.78	1787	-30.67	20240119	1139	8.78	20240524	2060	-39.85	20230710	1139	8.78	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N
145	20240603	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1213	20	2	1.68	12851815	10710	4.95	1197	1215	1193	1550	836	1193	1199.98	0.73	6568	1264	1228	1190	1154	1116	1246	1172	25	357	100	830	1	1	24991284	303	-5.21	2.27	12	0.04	-233.00	534.00	2060	20230710	-41.12	1139	20240524	6.50	1787	-32.12	20240119	1139	6.50	20240524	2060	-41.12	20230710	1139	6.50	20240524	1.78	N	258790	100	24 억	182874	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History