KissMeData/203650/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	marginalRateClassCode	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	160957	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	0	3	0.00	149091885	49561	50.31	3010	3025	2995	3910	2110	3010	3008.25	1.64	6482	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1523	6.78	1.43	12	0.10	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
3	20240628	151010	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	10	2	0.33	139433365	46354	47.05	3010	3025	2995	3910	2110	3010	3008.01	1.64	6753	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1528	6.80	1.44	12	0.09	444.00	2104.00	4435	20230824	-31.91	2845	20230726	6.15	4100	-26.34	20240111	2960	2.03	20240625	4435	-31.91	20230824	2845	6.15	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
4	20240628	141009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	10	2	0.33	130622725	43430	44.09	3010	3025	2995	3910	2110	3010	3007.66	1.64	7008	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1528	6.80	1.44	12	0.09	444.00	2104.00	4435	20230824	-31.91	2845	20230726	6.15	4100	-26.34	20240111	2960	2.03	20240625	4435	-31.91	20230824	2845	6.15	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
5	20240628	131008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	15	2	0.50	125189160	41629	42.26	3010	3025	2995	3910	2110	3010	3007.26	1.64	7245	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1531	6.81	1.44	12	0.08	444.00	2104.00	4435	20230824	-31.79	2845	20230726	6.33	4100	-26.22	20240111	2960	2.20	20240625	4435	-31.79	20230824	2845	6.33	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
6	20240628	121006	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3015	5	2	0.17	113935820	37899	38.47	3010	3025	2995	3910	2110	3010	3006.30	1.64	7965	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1526	6.79	1.43	12	0.07	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	2960	1.86	20240625	4435	-32.02	20230824	2845	5.98	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
7	20240628	110950	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3005	-5	5	-0.17	76208300	25382	25.77	3010	3010	2995	3910	2110	3010	3002.45	1.64	5211	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1521	6.77	1.43	12	0.05	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2960	1.52	20240625	4435	-32.24	20230824	2845	5.62	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
8	20240628	100946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	0	3	0.00	41290475	13755	13.96	3010	3010	2995	3910	2110	3010	3001.85	1.64	402	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1523	6.78	1.43	12	0.03	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
9	20240628	090949	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	0	3	0.00	12704840	4230	4.29	3010	3010	2995	3910	2110	3010	3003.51	1.64	530	3106	3057	3026	2977	2946	3042	2962	51	900	100	2220	5	1	50605754	1523	6.78	1.43	12	0.01	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.57	N	203650	100	50 억	829149	N	N	N	N
10	20240627	160942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	-15	5	-0.50	295482725	98112	132.32	3025	3075	2995	3930	2120	3025	3011.69	1.69	-24806	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1523	6.78	1.43	12	0.19	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
11	20240627	150948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3005	-20	5	-0.66	289279390	96044	129.54	3025	3075	2995	3930	2120	3025	3011.95	1.69	-24318	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1521	6.77	1.43	12	0.19	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2960	1.52	20240625	4435	-32.24	20230824	2845	5.62	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
12	20240627	140946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	-15	5	-0.50	258380375	85756	115.66	3025	3075	2995	3930	2120	3025	3012.97	1.69	-19324	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1523	6.78	1.43	12	0.17	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
13	20240627	130945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3005	-20	5	-0.66	239220530	79382	107.06	3025	3075	2995	3930	2120	3025	3013.54	1.69	-18074	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1521	6.77	1.43	12	0.16	444.00	2104.00	4435	20230824	-32.24	2845	20230726	5.62	4100	-26.71	20240111	2960	1.52	20240625	4435	-32.24	20230824	2845	5.62	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
14	20240627	120948	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	-15	5	-0.50	173297505	57417	77.44	3025	3075	3005	3930	2120	3025	3018.23	1.69	-11316	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1523	6.78	1.43	12	0.11	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	2960	1.69	20240625	4435	-32.13	20230824	2845	5.80	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
15	20240627	110947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	-5	5	-0.17	106218135	35125	47.37	3025	3075	3005	3930	2120	3025	3024.00	1.69	-6682	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1528	6.80	1.44	12	0.07	444.00	2104.00	4435	20230824	-31.91	2845	20230726	6.15	4100	-26.34	20240111	2960	2.03	20240625	4435	-31.91	20230824	2845	6.15	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
16	20240627	100947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3020	-5	5	-0.17	88036475	29096	39.24	3025	3075	3005	3930	2120	3025	3025.72	1.69	-6142	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1528	6.80	1.44	12	0.06	444.00	2104.00	4435	20230824	-31.91	2845	20230726	6.15	4100	-26.34	20240111	2960	2.03	20240625	4435	-31.91	20230824	2845	6.15	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
17	20240627	090946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	15	2	0.50	47698510	15724	21.21	3025	3075	3025	3930	2120	3025	3033.48	1.69	-2219	3091	3057	3036	3002	2981	3047	2992	51	905	100	2230	5	1	50605754	1538	6.85	1.44	12	0.03	444.00	2104.00	4435	20230824	-31.45	2845	20230726	6.85	4100	-25.85	20240111	2960	2.70	20240625	4435	-31.45	20230824	2845	6.85	20230726	2.63	N	203650	100	50 억	857525	N	N	N	N
18	20240626	160943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	0	3	0.00	224601625	73860	42.29	3035	3070	3015	3930	2120	3025	3040.91	1.73	-16940	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1531	6.81	1.44	12	0.15	444.00	2104.00	4435	20230824	-31.79	2845	20230726	6.33	4100	-26.22	20240111	2960	2.20	20240625	4435	-31.79	20230824	2845	6.33	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
19	20240626	150947	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	10	2	0.33	197939900	65049	37.25	3035	3070	3025	3930	2120	3025	3042.94	1.73	-15992	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1536	6.84	1.44	12	0.13	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	2960	2.53	20240625	4435	-31.57	20230824	2845	6.68	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
20	20240626	140944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	20	2	0.66	152815355	50171	28.73	3035	3070	3035	3930	2120	3025	3045.89	1.73	-13092	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1541	6.86	1.45	12	0.10	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2960	2.87	20240625	4435	-31.34	20230824	2845	7.03	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
21	20240626	130945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	20	2	0.66	129951705	42659	24.43	3035	3070	3035	3930	2120	3025	3046.29	1.73	-8171	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1541	6.86	1.45	12	0.08	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2960	2.87	20240625	4435	-31.34	20230824	2845	7.03	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
22	20240626	120944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	20	2	0.66	106642985	34994	20.04	3035	3070	3035	3930	2120	3025	3047.46	1.73	-5029	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1541	6.86	1.45	12	0.07	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2960	2.87	20240625	4435	-31.34	20230824	2845	7.03	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
23	20240626	110945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	25	2	0.83	80252070	26327	15.07	3035	3070	3035	3930	2120	3025	3048.28	1.73	-4764	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1543	6.87	1.45	12	0.05	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2960	3.04	20240625	4435	-31.23	20230824	2845	7.21	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
24	20240626	100943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	25	2	0.83	63286045	20755	11.88	3035	3070	3035	3930	2120	3025	3049.20	1.73	-3987	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1543	6.87	1.45	12	0.04	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2960	3.04	20240625	4435	-31.23	20230824	2845	7.21	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
25	20240626	090945	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3045	20	2	0.66	13238925	4355	2.49	3035	3045	3035	3930	2120	3025	3039.94	1.73	165	3101	3062	3011	2972	2921	3082	2992	51	905	100	2230	5	1	50605754	1541	6.86	1.45	12	0.01	444.00	2104.00	4435	20230824	-31.34	2845	20230726	7.03	4100	-25.73	20240111	2960	2.87	20240625	4435	-31.34	20230824	2845	7.03	20230726	2.70	N	203650	100	50 억	874388	N	N	N	N
26	20240625	160942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	15	2	0.50	524236875	173959	70.75	2980	3050	2960	3910	2110	3010	3013.57	1.65	38902	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1531	6.81	1.44	12	0.34	444.00	2104.00	4435	20230824	-31.79	2845	20230726	6.33	4100	-26.22	20240111	2960	2.20	20240625	4435	-31.79	20230824	2845	6.33	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
27	20240625	150940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	25	2	0.83	473605415	157188	63.92	2980	3050	2960	3910	2110	3010	3013.00	1.65	34923	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1536	6.84	1.44	12	0.31	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	2960	2.53	20240625	4435	-31.57	20230824	2845	6.68	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
28	20240625	140943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	30	2	1.00	411467860	136694	55.59	2980	3050	2960	3910	2110	3010	3010.14	1.65	32301	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1538	6.85	1.44	12	0.27	444.00	2104.00	4435	20230824	-31.45	2845	20230726	6.85	4100	-25.85	20240111	2960	2.70	20240625	4435	-31.45	20230824	2845	6.85	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
29	20240625	130944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3040	30	2	1.00	387671650	128854	52.40	2980	3050	2960	3910	2110	3010	3008.61	1.65	33627	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1538	6.85	1.44	12	0.25	444.00	2104.00	4435	20230824	-31.45	2845	20230726	6.85	4100	-25.85	20240111	2960	2.70	20240625	4435	-31.45	20230824	2845	6.85	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
30	20240625	120946	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	40	2	1.33	367656680	122276	49.73	2980	3050	2960	3910	2110	3010	3006.76	1.65	36242	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1543	6.87	1.45	12	0.24	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	2960	3.04	20240625	4435	-31.23	20230824	2845	7.21	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
31	20240625	110944	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3030	20	2	0.66	297160140	99060	40.29	2980	3035	2960	3910	2110	3010	2999.75	1.65	37500	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1533	6.82	1.44	12	0.20	444.00	2104.00	4435	20230824	-31.68	2845	20230726	6.50	4100	-26.10	20240111	2960	2.36	20240625	4435	-31.68	20230824	2845	6.50	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
32	20240625	100942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	2990	-20	5	-0.66	151646120	50597	20.58	2980	3030	2960	3910	2110	3010	2997.01	1.65	9348	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1513	6.73	1.42	12	0.10	444.00	2104.00	4435	20230824	-32.58	2845	20230726	5.10	4100	-27.07	20240111	2960	1.01	20240625	4435	-32.58	20230824	2845	5.10	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
33	20240625	090943	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3030	20	2	0.66	74734540	24991	10.16	2980	3030	2960	3910	2110	3010	2990.06	1.65	7486	3116	3062	3031	2977	2946	3047	2962	51	900	100	2220	5	1	50605754	1533	6.82	1.44	12	0.05	444.00	2104.00	4435	20230824	-31.68	2845	20230726	6.50	4100	-26.10	20240111	2960	2.36	20240625	4435	-31.68	20230824	2845	6.50	20230726	2.72	N	203650	100	50 억	835922	N	N	N	N
34	20240624	160939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3010	-75	5	-2.43	741403655	244612	121.81	3085	3085	3000	4010	2160	3085	3031.17	1.63	11370	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1523	6.78	1.43	12	0.48	444.00	2104.00	4435	20230824	-32.13	2845	20230726	5.80	4100	-26.59	20240111	3000	0.33	20240624	4435	-32.13	20230824	2845	5.80	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
35	20240624	150939	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3015	-70	5	-2.27	682427065	225036	112.06	3085	3085	3000	4010	2160	3085	3032.51	1.63	5487	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1526	6.79	1.43	12	0.44	444.00	2104.00	4435	20230824	-32.02	2845	20230726	5.98	4100	-26.46	20240111	3000	0.50	20240624	4435	-32.02	20230824	2845	5.98	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
36	20240624	140940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	-50	5	-1.62	578776825	190669	94.95	3085	3085	3000	4010	2160	3085	3035.49	1.63	-511	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1536	6.84	1.44	12	0.38	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	3000	1.17	20240624	4435	-31.57	20230824	2845	6.68	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
37	20240624	130938	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3050	-35	5	-1.13	552958410	182191	90.72	3085	3085	3000	4010	2160	3085	3035.03	1.63	1399	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1543	6.87	1.45	12	0.36	444.00	2104.00	4435	20230824	-31.23	2845	20230726	7.21	4100	-25.61	20240111	3000	1.67	20240624	4435	-31.23	20230824	2845	7.21	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
38	20240624	120940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3035	-50	5	-1.62	508107040	167440	83.38	3085	3085	3000	4010	2160	3085	3034.54	1.63	-2882	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1536	6.84	1.44	12	0.33	444.00	2104.00	4435	20230824	-31.57	2845	20230726	6.68	4100	-25.98	20240111	3000	1.17	20240624	4435	-31.57	20230824	2845	6.68	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
39	20240624	110942	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3025	-60	5	-1.94	388587540	127883	63.68	3085	3085	3000	4010	2160	3085	3038.59	1.63	-11662	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1531	6.81	1.44	12	0.25	444.00	2104.00	4435	20230824	-31.79	2845	20230726	6.33	4100	-26.22	20240111	3000	0.83	20240624	4435	-31.79	20230824	2845	6.33	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
40	20240624	100940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3070	-15	5	-0.49	122439195	39870	19.85	3085	3085	3055	4010	2160	3085	3070.94	1.63	-2638	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1554	6.91	1.46	12	0.08	444.00	2104.00	4435	20230824	-30.78	2845	20230726	7.91	4100	-25.12	20240111	3055	0.49	20240624	4435	-30.78	20230824	2845	7.91	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
41	20240624	090940	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3075	-10	5	-0.32	27650395	9001	4.48	3085	3085	3060	4010	2160	3085	3071.82	1.63	-1077	3195	3140	3110	3055	3025	3125	3040	51	925	100	2280	5	1	50605754	1556	6.93	1.46	12	0.02	444.00	2104.00	4435	20230824	-30.67	2845	20230726	8.08	4100	-25.00	20240111	3060	0.49	20240624	4435	-30.67	20230824	2845	8.08	20230726	2.70	N	203650	100	50 억	822713	N	N	N	N
42	20240621	160909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3085	-60	5	-1.91	617729455	198571	158.38	3155	3165	3080	4085	2205	3145	3110.92	1.67	-24230	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1561	6.95	1.47	12	0.39	444.00	2104.00	4435	20230824	-30.44	2845	20230726	8.44	4100	-24.76	20240111	3080	0.16	20240621	4435	-30.44	20230824	2845	8.44	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
43	20240621	150909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3085	-60	5	-1.91	577462815	185518	147.97	3155	3165	3085	4085	2205	3145	3112.71	1.67	-24080	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1561	6.95	1.47	12	0.37	444.00	2104.00	4435	20230824	-30.44	2845	20230726	8.44	4100	-24.76	20240111	3085	0.00	20240621	4435	-30.44	20230824	2845	8.44	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
44	20240621	140907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	-35	5	-1.11	431649325	138378	110.37	3155	3165	3095	4085	2205	3145	3119.35	1.67	-24356	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1574	7.00	1.48	12	0.27	444.00	2104.00	4435	20230824	-29.88	2845	20230726	9.31	4100	-24.15	20240111	3095	0.48	20240621	4435	-29.88	20230824	2845	9.31	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
45	20240621	130909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	-35	5	-1.11	414146175	132741	105.88	3155	3165	3100	4085	2205	3145	3119.96	1.67	-23807	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1574	7.00	1.48	12	0.26	444.00	2104.00	4435	20230824	-29.88	2845	20230726	9.31	4100	-24.15	20240111	3100	0.32	20240621	4435	-29.88	20230824	2845	9.31	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
46	20240621	120911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3125	-20	5	-0.64	348301515	111550	88.97	3155	3165	3100	4085	2205	3145	3122.38	1.67	-25005	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1581	7.04	1.49	12	0.22	444.00	2104.00	4435	20230824	-29.54	2845	20230726	9.84	4100	-23.78	20240111	3100	0.81	20240621	4435	-29.54	20230824	2845	9.84	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
47	20240621	110909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3110	-35	5	-1.11	301274090	96484	76.96	3155	3165	3100	4085	2205	3145	3122.53	1.67	-22645	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1574	7.00	1.48	12	0.19	444.00	2104.00	4435	20230824	-29.88	2845	20230726	9.31	4100	-24.15	20240111	3100	0.32	20240621	4435	-29.88	20230824	2845	9.31	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
48	20240621	100906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3120	-25	5	-0.79	178536900	57018	45.48	3155	3165	3105	4085	2205	3145	3131.24	1.67	-20489	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1579	7.03	1.48	12	0.11	444.00	2104.00	4435	20230824	-29.65	2845	20230726	9.67	4100	-23.90	20240111	3105	0.48	20240621	4435	-29.65	20230824	2845	9.67	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
49	20240621	090911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	15	2	0.48	10407140	3297	2.63	3155	3165	3150	4085	2205	3145	3156.55	1.67	-1274	3255	3200	3170	3115	3085	3185	3100	51	940	100	2320	5	1	50605754	1599	7.12	1.50	12	0.01	444.00	2104.00	4435	20230824	-28.75	2845	20230726	11.07	4100	-22.93	20240111	3125	1.12	20240610	4435	-28.75	20230824	2845	11.07	20230726	2.74	N	203650	100	50 억	846942	N	N	N	N
50	20240620	160904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	5	2	0.16	395158890	125235	30.29	3170	3225	3140	4080	2200	3140	3155.35	1.70	-14235	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1592	7.08	1.49	12	0.25	444.00	2104.00	4435	20230824	-29.09	2845	20230726	10.54	4100	-23.29	20240111	3125	0.64	20240610	4435	-29.09	20230824	2845	10.54	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
51	20240620	150906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	5	2	0.16	368464920	116748	28.24	3170	3225	3140	4080	2200	3140	3156.08	1.70	-13791	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1592	7.08	1.49	12	0.23	444.00	2104.00	4435	20230824	-29.09	2845	20230726	10.54	4100	-23.29	20240111	3125	0.64	20240610	4435	-29.09	20230824	2845	10.54	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
52	20240620	140906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	10	2	0.32	323390590	102431	24.77	3170	3225	3140	4080	2200	3140	3157.17	1.70	-8897	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1594	7.09	1.50	12	0.20	444.00	2104.00	4435	20230824	-28.97	2845	20230726	10.72	4100	-23.17	20240111	3125	0.80	20240610	4435	-28.97	20230824	2845	10.72	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
53	20240620	130906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3155	15	2	0.48	282054790	89325	21.60	3170	3225	3140	4080	2200	3140	3157.64	1.70	-5388	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1597	7.11	1.50	12	0.18	444.00	2104.00	4435	20230824	-28.86	2845	20230726	10.90	4100	-23.05	20240111	3125	0.96	20240610	4435	-28.86	20230824	2845	10.90	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
54	20240620	120905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3155	15	2	0.48	240510205	76123	18.41	3170	3225	3140	4080	2200	3140	3159.52	1.70	1593	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1597	7.11	1.50	12	0.15	444.00	2104.00	4435	20230824	-28.86	2845	20230726	10.90	4100	-23.05	20240111	3125	0.96	20240610	4435	-28.86	20230824	2845	10.90	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
55	20240620	110907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	20	2	0.64	207018185	65495	15.84	3170	3225	3140	4080	2200	3140	3160.86	1.70	4886	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1599	7.12	1.50	12	0.13	444.00	2104.00	4435	20230824	-28.75	2845	20230726	11.07	4100	-22.93	20240111	3125	1.12	20240610	4435	-28.75	20230824	2845	11.07	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
56	20240620	100905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	20	2	0.64	185561705	58701	14.20	3170	3225	3140	4080	2200	3140	3161.17	1.70	6126	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1599	7.12	1.50	12	0.12	444.00	2104.00	4435	20230824	-28.75	2845	20230726	11.07	4100	-22.93	20240111	3125	1.12	20240610	4435	-28.75	20230824	2845	11.07	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
57	20240620	090911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	20	2	0.64	74224505	23390	5.66	3170	3225	3140	4080	2200	3140	3173.49	1.70	-1387	3363	3251	3188	3076	3013	3220	3045	51	940	100	2320	5	1	50605754	1599	7.12	1.50	12	0.05	444.00	2104.00	4435	20230824	-28.75	2845	20230726	11.07	4100	-22.93	20240111	3125	1.12	20240610	4435	-28.75	20230824	2845	11.07	20230726	2.74	N	203650	100	50 억	861102	N	N	N	N
58	20240619	160901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	-10	5	-0.32	1309476480	408608	252.34	3165	3300	3125	4095	2205	3150	3204.73	1.67	18902	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1589	7.07	1.49	12	0.81	444.00	2104.00	4435	20230824	-29.20	2845	20230726	10.37	4100	-23.41	20240111	3125	0.48	20240619	4435	-29.20	20230824	2845	10.37	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
59	20240619	150901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3185	35	2	1.11	1261937780	393542	243.04	3165	3300	3125	4095	2205	3150	3206.62	1.67	14513	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1612	7.17	1.51	12	0.78	444.00	2104.00	4435	20230824	-28.18	2845	20230726	11.95	4100	-22.32	20240111	3125	1.92	20240619	4435	-28.18	20230824	2845	11.95	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
60	20240619	140908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3180	30	2	0.95	1174733360	366105	226.09	3165	3300	3125	4095	2205	3150	3208.73	1.67	6283	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1609	7.16	1.51	12	0.72	444.00	2104.00	4435	20230824	-28.30	2845	20230726	11.78	4100	-22.44	20240111	3125	1.76	20240619	4435	-28.30	20230824	2845	11.78	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
61	20240619	130857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3185	35	2	1.11	1079303645	335861	207.42	3165	3300	3125	4095	2205	3150	3213.54	1.67	7404	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1612	7.17	1.51	12	0.66	444.00	2104.00	4435	20230824	-28.18	2845	20230726	11.95	4100	-22.32	20240111	3125	1.92	20240619	4435	-28.18	20230824	2845	11.95	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
62	20240619	120859	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	15	2	0.48	1018282790	316594	195.52	3165	3300	3125	4095	2205	3150	3216.37	1.67	9165	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1602	7.13	1.50	12	0.63	444.00	2104.00	4435	20230824	-28.64	2845	20230726	11.25	4100	-22.80	20240111	3125	1.28	20240619	4435	-28.64	20230824	2845	11.25	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
63	20240619	110903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3220	70	2	2.22	907908275	282032	174.17	3165	3300	3125	4095	2205	3150	3219.17	1.67	15870	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1630	7.25	1.53	12	0.56	444.00	2104.00	4435	20230824	-27.40	2845	20230726	13.18	4100	-21.46	20240111	3125	3.04	20240619	4435	-27.40	20230824	2845	13.18	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
64	20240619	100904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3145	-5	5	-0.16	97793295	31057	19.18	3165	3170	3125	4095	2205	3150	3148.83	1.67	5913	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1592	7.08	1.49	12	0.06	444.00	2104.00	4435	20230824	-29.09	2845	20230726	10.54	4100	-23.29	20240111	3125	0.64	20240619	4435	-29.09	20230824	2845	10.54	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
65	20240619	090909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	0	3	0.00	20903365	6625	4.09	3165	3165	3145	4095	2205	3150	3155.22	1.67	-616	3246	3197	3166	3117	3086	3182	3102	51	945	100	2330	5	1	50605754	1594	7.09	1.50	12	0.01	444.00	2104.00	4435	20230824	-28.97	2845	20230726	10.72	4100	-23.17	20240111	3125	0.80	20240610	4435	-28.97	20230824	2845	10.72	20230726	2.78	N	203650	100	50 억	844162	N	N	N	N
66	20240618	160857	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	-25	5	-0.79	511324710	161783	160.93	3170	3215	3135	4125	2225	3175	3160.57	1.69	-9985	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1594	7.09	1.50	12	0.32	444.00	2104.00	4435	20230824	-28.97	2845	20230726	10.72	4100	-23.17	20240111	3125	0.80	20240610	4435	-28.97	20230824	2845	10.72	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
67	20240618	150856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3150	-25	5	-0.79	452805340	143159	142.41	3170	3215	3140	4125	2225	3175	3162.95	1.69	-14985	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1594	7.09	1.50	12	0.28	444.00	2104.00	4435	20230824	-28.97	2845	20230726	10.72	4100	-23.17	20240111	3125	0.80	20240610	4435	-28.97	20230824	2845	10.72	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
68	20240618	140859	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3155	-20	5	-0.63	431473110	136374	135.66	3170	3215	3140	4125	2225	3175	3163.90	1.69	-13962	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1597	7.11	1.50	12	0.27	444.00	2104.00	4435	20230824	-28.86	2845	20230726	10.90	4100	-23.05	20240111	3125	0.96	20240610	4435	-28.86	20230824	2845	10.90	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
69	20240618	130901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3160	-15	5	-0.47	338211435	106780	106.22	3170	3215	3150	4125	2225	3175	3167.37	1.69	-14847	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1599	7.12	1.50	12	0.21	444.00	2104.00	4435	20230824	-28.75	2845	20230726	11.07	4100	-22.93	20240111	3125	1.12	20240610	4435	-28.75	20230824	2845	11.07	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
70	20240618	120859	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	-10	5	-0.31	299438645	94498	94.00	3170	3215	3150	4125	2225	3175	3168.73	1.69	-11675	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1602	7.13	1.50	12	0.19	444.00	2104.00	4435	20230824	-28.64	2845	20230726	11.25	4100	-22.80	20240111	3125	1.28	20240610	4435	-28.64	20230824	2845	11.25	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
71	20240618	110858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	-10	5	-0.31	272240700	85893	85.44	3170	3215	3150	4125	2225	3175	3169.53	1.69	-9966	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1602	7.13	1.50	12	0.17	444.00	2104.00	4435	20230824	-28.64	2845	20230726	11.25	4100	-22.80	20240111	3125	1.28	20240610	4435	-28.64	20230824	2845	11.25	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
72	20240618	100856	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3170	-5	5	-0.16	170921720	53815	53.53	3170	3215	3160	4125	2225	3175	3176.10	1.69	2069	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1604	7.14	1.51	12	0.11	444.00	2104.00	4435	20230824	-28.52	2845	20230726	11.42	4100	-22.68	20240111	3125	1.44	20240610	4435	-28.52	20230824	2845	11.42	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
73	20240618	090906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3175	0	3	0.00	62458595	19638	19.54	3170	3215	3170	4125	2225	3175	3180.50	1.69	4103	3235	3205	3190	3160	3145	3197	3152	51	950	100	2340	5	1	50605754	1607	7.15	1.51	12	0.04	444.00	2104.00	4435	20230824	-28.41	2845	20230726	11.60	4100	-22.56	20240111	3125	1.60	20240610	4435	-28.41	20230824	2845	11.60	20230726	2.81	N	203650	100	50 억	854315	N	N	N	N
74	20240617	160850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3175	-35	5	-1.09	320271115	100133	102.94	3200	3220	3175	4170	2250	3210	3198.64	1.69	-3217	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1607	7.15	1.51	12	0.20	444.00	2104.00	4435	20230824	-28.41	2845	20230726	11.60	4100	-22.56	20240111	3125	1.60	20240610	4435	-28.41	20230824	2845	11.60	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
75	20240617	150858	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3205	-5	5	-0.16	279905035	87448	89.90	3200	3220	3175	4170	2250	3210	3200.82	1.69	-2595	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1622	7.22	1.52	12	0.17	444.00	2104.00	4435	20230824	-27.73	2845	20230726	12.65	4100	-21.83	20240111	3125	2.56	20240610	4435	-27.73	20230824	2845	12.65	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
76	20240617	140848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	0	3	0.00	239169890	74726	76.82	3200	3220	3175	4170	2250	3210	3200.62	1.69	-679	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1624	7.23	1.53	12	0.15	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
77	20240617	130848	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3205	-5	5	-0.16	211610965	66109	67.96	3200	3220	3175	4170	2250	3210	3200.94	1.69	-439	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1622	7.22	1.52	12	0.13	444.00	2104.00	4435	20230824	-27.73	2845	20230726	12.65	4100	-21.83	20240111	3125	2.56	20240610	4435	-27.73	20230824	2845	12.65	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
78	20240617	120849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3205	-5	5	-0.16	176009040	54983	56.53	3200	3220	3175	4170	2250	3210	3201.15	1.69	56	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1622	7.22	1.52	12	0.11	444.00	2104.00	4435	20230824	-27.73	2845	20230726	12.65	4100	-21.83	20240111	3125	2.56	20240610	4435	-27.73	20230824	2845	12.65	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
79	20240617	110842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3215	5	2	0.16	151594675	47367	48.70	3200	3220	3175	4170	2250	3210	3200.43	1.69	1511	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1627	7.24	1.53	12	0.09	444.00	2104.00	4435	20230824	-27.51	2845	20230726	13.01	4100	-21.59	20240111	3125	2.88	20240610	4435	-27.51	20230824	2845	13.01	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
80	20240617	100842	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	0	3	0.00	91517255	28648	29.45	3200	3220	3175	4170	2250	3210	3194.54	1.69	3683	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1624	7.23	1.53	12	0.06	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
81	20240617	090847	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	0	3	0.00	6182150	1930	1.98	3200	3220	3200	4170	2250	3210	3203.19	1.69	-245	3300	3255	3225	3180	3150	3240	3165	51	960	100	2370	5	1	50605754	1624	7.23	1.53	12	0.00	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.80	N	203650	100	50 억	857188	N	N	N	N
82	20240614	160731	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	-30	5	-0.93	307493625	95461	96.28	3240	3270	3195	4210	2270	3240	3221.14	1.72	-12717	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1624	7.23	1.53	12	0.19	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
83	20240614	150734	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3225	-15	5	-0.46	289386430	89834	90.61	3240	3270	3195	4210	2270	3240	3221.35	1.72	-12148	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1632	7.26	1.53	12	0.18	444.00	2104.00	4435	20230824	-27.28	2845	20230726	13.36	4100	-21.34	20240111	3125	3.20	20240610	4435	-27.28	20230824	2845	13.36	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
84	20240614	140732	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3220	-20	5	-0.62	260040500	80724	81.42	3240	3270	3195	4210	2270	3240	3221.35	1.72	-10960	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1630	7.25	1.53	12	0.16	444.00	2104.00	4435	20230824	-27.40	2845	20230726	13.18	4100	-21.46	20240111	3125	3.04	20240610	4435	-27.40	20230824	2845	13.18	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
85	20240614	130735	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	-30	5	-0.93	237797865	73800	74.43	3240	3270	3195	4210	2270	3240	3222.19	1.72	-12288	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1624	7.23	1.53	12	0.15	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
86	20240614	120737	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3225	-15	5	-0.46	183880655	56974	57.46	3240	3270	3205	4210	2270	3240	3227.45	1.72	-12189	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1632	7.26	1.53	12	0.11	444.00	2104.00	4435	20230824	-27.28	2845	20230726	13.36	4100	-21.34	20240111	3125	3.20	20240610	4435	-27.28	20230824	2845	13.36	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
87	20240614	110833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3230	-10	5	-0.31	174860400	54172	54.64	3240	3270	3205	4210	2270	3240	3227.87	1.72	-11750	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1635	7.27	1.54	12	0.11	444.00	2104.00	4435	20230824	-27.17	2845	20230726	13.53	4100	-21.22	20240111	3125	3.36	20240610	4435	-27.17	20230824	2845	13.53	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
88	20240614	100832	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3235	-5	5	-0.15	125357280	38792	39.13	3240	3270	3215	4210	2270	3240	3231.52	1.72	-8110	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1637	7.29	1.54	12	0.08	444.00	2104.00	4435	20230824	-27.06	2845	20230726	13.71	4100	-21.10	20240111	3125	3.52	20240610	4435	-27.06	20230824	2845	13.71	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
89	20240614	090837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3245	5	2	0.15	5975325	1840	1.86	3240	3270	3240	4210	2270	3240	3247.46	1.72	58	3286	3262	3241	3217	3196	3275	3230	51	970	100	2390	5	1	50605754	1642	7.31	1.54	12	0.00	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3125	3.84	20240610	4435	-26.83	20230824	2845	14.06	20230726	2.82	N	203650	100	50 억	871312	N	N	N	N
90	20240613	160824	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3240	5	2	0.15	319405345	98599	81.75	3230	3265	3220	4205	2265	3235	3239.43	1.73	-5120	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1640	7.30	1.54	12	0.19	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3125	3.68	20240610	4435	-26.94	20230824	2845	13.88	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
91	20240613	150839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3250	15	2	0.46	311463625	96149	79.72	3230	3265	3220	4205	2265	3235	3239.38	1.73	-4975	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1645	7.32	1.54	12	0.19	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3125	4.00	20240610	4435	-26.72	20230824	2845	14.24	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
92	20240613	140830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3250	15	2	0.46	251284770	77585	64.33	3230	3265	3220	4205	2265	3235	3238.83	1.73	-4521	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1645	7.32	1.54	12	0.15	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3125	4.00	20240610	4435	-26.72	20230824	2845	14.24	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
93	20240613	130829	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3235	0	3	0.00	228143435	70455	58.42	3230	3265	3220	4205	2265	3235	3238.14	1.73	-4232	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1637	7.29	1.54	12	0.14	444.00	2104.00	4435	20230824	-27.06	2845	20230726	13.71	4100	-21.10	20240111	3125	3.52	20240610	4435	-27.06	20230824	2845	13.71	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
94	20240613	120831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3250	15	2	0.46	207140030	63970	53.04	3230	3265	3220	4205	2265	3235	3238.08	1.73	-2768	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1645	7.32	1.54	12	0.13	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3125	4.00	20240610	4435	-26.72	20230824	2845	14.24	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
95	20240613	110825	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3240	5	2	0.15	173242625	53514	44.37	3230	3265	3220	4205	2265	3235	3237.33	1.73	-1720	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1640	7.30	1.54	12	0.11	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3125	3.68	20240610	4435	-26.94	20230824	2845	13.88	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
96	20240613	100824	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3255	20	2	0.62	111899485	34526	28.63	3230	3265	3230	4205	2265	3235	3241.02	1.73	-1879	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1647	7.33	1.55	12	0.07	444.00	2104.00	4435	20230824	-26.61	2845	20230726	14.41	4100	-20.61	20240111	3125	4.16	20240610	4435	-26.61	20230824	2845	14.41	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
97	20240613	090833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3245	10	2	0.31	11593200	3584	2.97	3230	3260	3230	4205	2265	3235	3234.71	1.73	619	3305	3270	3250	3215	3195	3287	3232	51	970	100	2390	5	1	50605754	1642	7.31	1.54	12	0.01	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3125	3.84	20240610	4435	-26.83	20230824	2845	14.06	20230726	2.82	N	203650	100	50 억	876270	N	N	N	N
98	20240612	160817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3235	-25	5	-0.77	390263850	120069	36.40	3230	3285	3230	4235	2285	3260	3250.32	1.75	-8411	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1637	7.29	1.54	12	0.24	444.00	2104.00	4435	20230824	-27.06	2845	20230726	13.71	4100	-21.10	20240111	3125	3.52	20240610	4435	-27.06	20230824	2845	13.71	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
99	20240612	150828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3250	-10	5	-0.31	354825020	109123	33.08	3230	3285	3230	4235	2285	3260	3251.60	1.75	-8566	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1645	7.32	1.54	12	0.22	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3125	4.00	20240610	4435	-26.72	20230824	2845	14.24	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
100	20240612	140821	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3255	-5	5	-0.15	325681165	100133	30.36	3230	3285	3230	4235	2285	3260	3252.48	1.75	-7492	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1647	7.33	1.55	12	0.20	444.00	2104.00	4435	20230824	-26.61	2845	20230726	14.41	4100	-20.61	20240111	3125	4.16	20240610	4435	-26.61	20230824	2845	14.41	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
101	20240612	130823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3260	0	3	0.00	297142215	91366	27.70	3230	3285	3230	4235	2285	3260	3252.21	1.75	-5923	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1650	7.34	1.55	12	0.18	444.00	2104.00	4435	20230824	-26.49	2845	20230726	14.59	4100	-20.49	20240111	3125	4.32	20240610	4435	-26.49	20230824	2845	14.59	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
102	20240612	120820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3255	-5	5	-0.15	257368585	79120	23.99	3230	3285	3230	4235	2285	3260	3252.88	1.75	-4395	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1647	7.33	1.55	12	0.16	444.00	2104.00	4435	20230824	-26.61	2845	20230726	14.41	4100	-20.61	20240111	3125	4.16	20240610	4435	-26.61	20230824	2845	14.41	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
103	20240612	110820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3245	-15	5	-0.46	203212475	62445	18.93	3230	3285	3230	4235	2285	3260	3254.25	1.75	-1127	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1642	7.31	1.54	12	0.12	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3125	3.84	20240610	4435	-26.83	20230824	2845	14.06	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
104	20240612	100822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3265	5	2	0.15	133468010	40973	12.42	3230	3285	3230	4235	2285	3260	3257.46	1.75	-228	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1652	7.35	1.55	12	0.08	444.00	2104.00	4435	20230824	-26.38	2845	20230726	14.76	4100	-20.37	20240111	3125	4.48	20240610	4435	-26.38	20230824	2845	14.76	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
105	20240612	090823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	55551325	17139	5.20	3230	3270	3230	4235	2285	3260	3241.11	1.75	3090	3393	3326	3258	3191	3123	3360	3225	51	975	100	2410	5	1	50605754	1655	7.36	1.55	12	0.03	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3125	4.64	20240610	4435	-26.27	20230824	2845	14.94	20230726	2.84	N	203650	100	50 억	884317	N	N	N	N
106	20240610	160815	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	20	2	0.63	449048725	141953	69.82	3210	3215	3125	4145	2235	3190	3163.36	1.71	12493	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1624	7.23	1.53	12	0.28	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
107	20240610	150823	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3185	-5	5	-0.16	434998370	137570	67.67	3210	3215	3125	4145	2235	3190	3162.01	1.71	13916	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1612	7.17	1.51	12	0.27	444.00	2104.00	4435	20230824	-28.18	2845	20230726	11.95	4100	-22.32	20240111	3125	1.92	20240610	4435	-28.18	20230824	2845	11.95	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
108	20240610	140818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3195	5	2	0.16	411798065	130309	64.09	3210	3215	3125	4145	2235	3190	3160.17	1.71	13384	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1617	7.20	1.52	12	0.26	444.00	2104.00	4435	20230824	-27.96	2845	20230726	12.30	4100	-22.07	20240111	3125	2.24	20240610	4435	-27.96	20230824	2845	12.30	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
109	20240610	130814	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3185	-5	5	-0.16	397390245	125787	61.87	3210	3215	3125	4145	2235	3190	3159.23	1.71	14275	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1612	7.17	1.51	12	0.25	444.00	2104.00	4435	20230824	-28.18	2845	20230726	11.95	4100	-22.32	20240111	3125	1.92	20240610	4435	-28.18	20230824	2845	11.95	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
110	20240610	120817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3200	10	2	0.31	373039705	118154	58.12	3210	3215	3125	4145	2235	3190	3157.23	1.71	16261	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1619	7.21	1.52	12	0.23	444.00	2104.00	4435	20230824	-27.85	2845	20230726	12.48	4100	-21.95	20240111	3125	2.40	20240610	4435	-27.85	20230824	2845	12.48	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
111	20240610	110819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3210	20	2	0.63	337345795	106996	52.63	3210	3215	3125	4145	2235	3190	3152.88	1.71	23520	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1624	7.23	1.53	12	0.21	444.00	2104.00	4435	20230824	-27.62	2845	20230726	12.83	4100	-21.71	20240111	3125	2.72	20240610	4435	-27.62	20230824	2845	12.83	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
112	20240610	100817	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3165	-25	5	-0.78	265811455	84510	41.57	3210	3215	3125	4145	2235	3190	3145.33	1.71	25497	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1602	7.13	1.50	12	0.17	444.00	2104.00	4435	20230824	-28.64	2845	20230726	11.25	4100	-22.80	20240111	3125	1.28	20240610	4435	-28.64	20230824	2845	11.25	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
113	20240610	090822	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3140	-50	5	-1.57	80552295	25518	12.55	3210	3215	3130	4145	2235	3190	3156.69	1.71	727	3316	3252	3191	3127	3066	3222	3097	51	955	100	2360	5	1	50605754	1589	7.07	1.49	12	0.05	444.00	2104.00	4435	20230824	-29.20	2845	20230726	10.37	4100	-23.41	20240111	3130	0.32	20240610	4435	-29.20	20230824	2845	10.37	20230726	2.83	N	203650	100	50 억	865856	N	N	N	N
114	20240607	160844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3190	-55	5	-1.69	649268225	202289	199.06	3240	3255	3130	4215	2275	3245	3209.65	1.75	-20435	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1614	7.18	1.52	12	0.40	444.00	2104.00	4435	20230824	-28.07	2845	20230726	12.13	4100	-22.20	20240111	3130	1.92	20240607	4435	-28.07	20230824	2845	12.13	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
115	20240607	150850	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3220	-25	5	-0.77	424971035	131804	129.70	3240	3255	3210	4215	2275	3245	3224.26	1.75	-22617	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1630	7.25	1.53	12	0.26	444.00	2104.00	4435	20230824	-27.40	2845	20230726	13.18	4100	-21.46	20240111	3150	2.22	20240416	4435	-27.40	20230824	2845	13.18	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
116	20240607	140844	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3215	-30	5	-0.92	396792885	123047	121.09	3240	3255	3210	4215	2275	3245	3224.73	1.75	-19974	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1627	7.24	1.53	12	0.24	444.00	2104.00	4435	20230824	-27.51	2845	20230726	13.01	4100	-21.59	20240111	3150	2.06	20240416	4435	-27.51	20230824	2845	13.01	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
117	20240607	130840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3220	-25	5	-0.77	296078345	91731	90.27	3240	3255	3210	4215	2275	3245	3227.68	1.75	-16737	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1630	7.25	1.53	12	0.18	444.00	2104.00	4435	20230824	-27.40	2845	20230726	13.18	4100	-21.46	20240111	3150	2.22	20240416	4435	-27.40	20230824	2845	13.18	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
118	20240607	120845	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3215	-30	5	-0.92	271602105	84125	82.78	3240	3255	3210	4215	2275	3245	3228.55	1.75	-15167	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1627	7.24	1.53	12	0.17	444.00	2104.00	4435	20230824	-27.51	2845	20230726	13.01	4100	-21.59	20240111	3150	2.06	20240416	4435	-27.51	20230824	2845	13.01	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
119	20240607	110831	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3215	-30	5	-0.92	215559635	66710	65.65	3240	3255	3210	4215	2275	3245	3231.29	1.75	-11565	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1627	7.24	1.53	12	0.13	444.00	2104.00	4435	20230824	-27.51	2845	20230726	13.01	4100	-21.59	20240111	3150	2.06	20240416	4435	-27.51	20230824	2845	13.01	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
120	20240607	100845	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3240	-5	5	-0.15	87378735	26920	26.49	3240	3255	3235	4215	2275	3245	3245.87	1.75	7892	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1640	7.30	1.54	12	0.05	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
121	20240607	090843	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3250	5	2	0.15	20216160	6237	6.14	3240	3255	3235	4215	2275	3245	3241.33	1.75	14	3298	3271	3248	3221	3198	3260	3210	51	970	100	2400	5	1	50605754	1645	7.32	1.54	12	0.01	444.00	2104.00	4435	20230824	-26.72	2845	20230726	14.24	4100	-20.73	20240111	3150	3.17	20240416	4435	-26.72	20230824	2845	14.24	20230726	2.86	N	203650	100	50 억	886341	N	N	N	N
122	20240605	160841	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3245	-15	5	-0.46	328153090	101248	104.99	3275	3275	3225	4235	2285	3260	3241.08	1.79	-17000	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1642	7.31	1.54	12	0.20	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
123	20240605	150837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3245	-15	5	-0.46	294682510	90912	94.27	3275	3275	3225	4235	2285	3260	3241.40	1.79	-16331	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1642	7.31	1.54	12	0.18	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
124	20240605	140840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3245	-15	5	-0.46	258670270	79803	82.75	3275	3275	3225	4235	2285	3260	3241.36	1.79	-14869	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1642	7.31	1.54	12	0.16	444.00	2104.00	4435	20230824	-26.83	2845	20230726	14.06	4100	-20.85	20240111	3150	3.02	20240416	4435	-26.83	20230824	2845	14.06	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
125	20240605	130840	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3240	-20	5	-0.61	229544785	70819	73.44	3275	3275	3225	4235	2285	3260	3241.29	1.79	-14660	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1640	7.30	1.54	12	0.14	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
126	20240605	120838	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3240	-20	5	-0.61	204708975	63139	65.47	3275	3275	3225	4235	2285	3260	3242.20	1.79	-13463	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1640	7.30	1.54	12	0.12	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
127	20240605	110839	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3240	-20	5	-0.61	171659085	52912	54.87	3275	3275	3230	4235	2285	3260	3244.24	1.79	-11937	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1640	7.30	1.54	12	0.10	444.00	2104.00	4435	20230824	-26.94	2845	20230726	13.88	4100	-20.98	20240111	3150	2.86	20240416	4435	-26.94	20230824	2845	13.88	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
128	20240605	100837	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3230	-30	5	-0.92	86352615	26600	27.58	3275	3275	3230	4235	2285	3260	3246.34	1.79	-11801	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1635	7.27	1.54	12	0.05	444.00	2104.00	4435	20230824	-27.17	2845	20230726	13.53	4100	-21.22	20240111	3150	2.54	20240416	4435	-27.17	20230824	2845	13.53	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
129	20240605	090835	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	10	2	0.31	5403245	1651	1.71	3275	3275	3260	4235	2285	3260	3272.71	1.79	-96	3313	3286	3268	3241	3223	3277	3232	51	975	100	2410	5	1	50605754	1655	7.36	1.55	12	0.00	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.85	N	203650	100	50 억	903414	N	N	N	N
130	20240604	160830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3260	-20	5	-0.61	315606520	96404	90.10	3280	3295	3250	4260	2300	3280	3273.81	1.81	-10924	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1650	7.34	1.55	12	0.19	444.00	2104.00	4435	20230824	-26.49	2845	20230726	14.59	4100	-20.49	20240111	3150	3.49	20240416	4435	-26.49	20230824	2845	14.59	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
131	20240604	150830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	-10	5	-0.30	296890975	90665	84.73	3280	3295	3250	4260	2300	3280	3274.59	1.81	-9812	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1655	7.36	1.55	12	0.18	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
132	20240604	140833	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3275	-5	5	-0.15	242551745	74034	69.19	3280	3295	3250	4260	2300	3280	3276.22	1.81	-5795	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1657	7.38	1.56	12	0.15	444.00	2104.00	4435	20230824	-26.16	2845	20230726	15.11	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2845	15.11	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
133	20240604	130830	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	0	3	0.00	217398550	66362	62.02	3280	3295	3250	4260	2300	3280	3275.95	1.81	-4726	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.13	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
134	20240604	120828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	0	3	0.00	192185095	58675	54.84	3280	3295	3250	4260	2300	3280	3275.42	1.81	-5343	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.12	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
135	20240604	110825	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3285	5	2	0.15	139175065	42524	39.74	3280	3295	3250	4260	2300	3280	3272.86	1.81	-4555	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1662	7.40	1.56	12	0.08	444.00	2104.00	4435	20230824	-25.93	2845	20230726	15.47	4100	-19.88	20240111	3150	4.29	20240416	4435	-25.93	20230824	2845	15.47	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
136	20240604	100827	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	0	3	0.00	90060800	27559	25.76	3280	3295	3250	4260	2300	3280	3267.93	1.81	720	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1660	7.39	1.56	12	0.05	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
137	20240604	090828	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3270	-10	5	-0.30	12260310	3736	3.49	3280	3295	3270	4260	2300	3280	3281.67	1.81	-1893	3336	3307	3266	3237	3196	3322	3252	51	980	100	2420	5	1	50605754	1655	7.36	1.55	12	0.01	444.00	2104.00	4435	20230824	-26.27	2845	20230726	14.94	4100	-20.24	20240111	3150	3.81	20240416	4435	-26.27	20230824	2845	14.94	20230726	2.87	N	203650	100	50 억	913990	N	N	N	N
138	20240603	160818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	40	2	1.23	343502185	105222	91.94	3250	3295	3225	4210	2270	3240	3264.53	1.80	4605	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1660	7.39	1.56	12	0.21	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
139	20240603	150820	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3275	35	2	1.08	321895940	98620	86.17	3250	3295	3225	4210	2270	3240	3264.00	1.80	5036	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1657	7.38	1.56	12	0.19	444.00	2104.00	4435	20230824	-26.16	2845	20230726	15.11	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2845	15.11	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
140	20240603	140818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3275	35	2	1.08	290701700	89090	77.85	3250	3295	3225	4210	2270	3240	3263.01	1.80	5556	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1657	7.38	1.56	12	0.18	444.00	2104.00	4435	20230824	-26.16	2845	20230726	15.11	4100	-20.12	20240111	3150	3.97	20240416	4435	-26.16	20230824	2845	15.11	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
141	20240603	130819	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3290	50	2	1.54	257771750	79032	69.06	3250	3295	3225	4210	2270	3240	3261.61	1.80	5929	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1665	7.41	1.56	12	0.16	444.00	2104.00	4435	20230824	-25.82	2845	20230726	15.64	4100	-19.76	20240111	3150	4.44	20240416	4435	-25.82	20230824	2845	15.64	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
142	20240603	120818	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3280	40	2	1.23	214329090	65772	57.47	3250	3285	3225	4210	2270	3240	3258.67	1.80	5815	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1660	7.39	1.56	12	0.13	444.00	2104.00	4435	20230824	-26.04	2845	20230726	15.29	4100	-20.00	20240111	3150	4.13	20240416	4435	-26.04	20230824	2845	15.29	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
143	20240603	110813	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3260	20	2	0.62	142880830	43913	38.37	3250	3275	3225	4210	2270	3240	3253.73	1.80	-6119	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1650	7.34	1.55	12	0.09	444.00	2104.00	4435	20230824	-26.49	2845	20230726	14.59	4100	-20.49	20240111	3150	3.49	20240416	4435	-26.49	20230824	2845	14.59	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
144	20240603	100810	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3265	25	2	0.77	92375825	28391	24.81	3250	3275	3225	4210	2270	3240	3253.70	1.80	-2223	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1652	7.35	1.55	12	0.06	444.00	2104.00	4435	20230824	-26.38	2845	20230726	14.76	4100	-20.37	20240111	3150	3.65	20240416	4435	-26.38	20230824	2845	14.76	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N
145	20240603	090809	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	3260	20	2	0.62	34029955	10505	9.18	3250	3260	3225	4210	2270	3240	3239.41	1.80	-3483	3310	3275	3250	3215	3190	3262	3202	51	970	100	2390	5	1	50605754	1650	7.34	1.55	12	0.02	444.00	2104.00	4435	20230824	-26.49	2845	20230726	14.59	4100	-20.49	20240111	3150	3.49	20240416	4435	-26.49	20230824	2845	14.59	20230726	2.87	N	203650	100	50 억	909733	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History