KissMeData/336060/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1249	7	2	0.56	191933975	154646	21.30	1242	1254	1233	1614	870	1242	1241.12	0.20	30221	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	601	8.50	1.71	12	0.32	147.00	732.00	2320	20230720	-46.16	1195	20240530	4.52	1662	-24.85	20240115	1195	4.52	20240530	2320	-46.16	20230720	1195	4.52	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
3	20240531	151220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1245	3	2	0.24	184163052	148411	20.44	1242	1254	1233	1614	870	1242	1240.90	0.20	32285	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	600	8.47	1.70	12	0.31	147.00	732.00	2320	20230720	-46.34	1195	20240530	4.18	1662	-25.09	20240115	1195	4.18	20240530	2320	-46.34	20230720	1195	4.18	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
4	20240531	141218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1243	1	2	0.08	175280896	141271	19.46	1242	1254	1233	1614	870	1242	1240.74	0.20	32208	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	599	8.46	1.70	12	0.29	147.00	732.00	2320	20230720	-46.42	1195	20240530	4.02	1662	-25.21	20240115	1195	4.02	20240530	2320	-46.42	20230720	1195	4.02	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
5	20240531	131222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1242	0	3	0.00	160711378	129537	17.84	1242	1254	1233	1614	870	1242	1240.66	0.20	31242	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	598	8.45	1.70	12	0.27	147.00	732.00	2320	20230720	-46.47	1195	20240530	3.93	1662	-25.27	20240115	1195	3.93	20240530	2320	-46.47	20230720	1195	3.93	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
6	20240531	121223	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1253	11	2	0.89	135864430	109569	15.09	1242	1254	1233	1614	870	1242	1239.98	0.20	26377	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	603	8.52	1.71	12	0.23	147.00	732.00	2320	20230720	-45.99	1195	20240530	4.85	1662	-24.61	20240115	1195	4.85	20240530	2320	-45.99	20230720	1195	4.85	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
7	20240531	111220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1243	1	2	0.08	98214885	79297	10.92	1242	1247	1233	1614	870	1242	1238.56	0.20	16983	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	599	8.46	1.70	12	0.16	147.00	732.00	2320	20230720	-46.42	1195	20240530	4.02	1662	-25.21	20240115	1195	4.02	20240530	2320	-46.42	20230720	1195	4.02	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
8	20240531	101214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1236	-6	5	-0.48	33087569	26682	3.67	1242	1247	1233	1614	870	1242	1240.05	0.20	7775	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	595	8.41	1.69	12	0.06	147.00	732.00	2320	20230720	-46.72	1195	20240530	3.43	1662	-25.63	20240115	1195	3.43	20240530	2320	-46.72	20230720	1195	3.43	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
9	20240531	091224	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1236	-6	5	-0.48	12200849	9837	1.35	1242	1247	1235	1614	870	1242	1240.25	0.20	1899	1384	1313	1254	1183	1124	1348	1218	48	372	100	890	1	1	48155200	595	8.41	1.69	12	0.02	147.00	732.00	2320	20230720	-46.72	1195	20240530	3.43	1662	-25.63	20240115	1195	3.43	20240530	2320	-46.72	20230720	1195	3.43	20240530	1.62	N	336060	100	48 억	96775	N	N	N	N
10	20240530	161215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1242	25	2	2.05	901770662	723381	538.64	1205	1325	1195	1582	852	1217	1246.62	0.40	-94834	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	598	8.45	1.70	12	1.50	147.00	732.00	2320	20230720	-46.47	1195	20240530	3.93	1662	-25.27	20240115	1195	3.93	20240530	2320	-46.47	20230720	1195	3.93	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
11	20240530	151215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1231	14	2	1.15	882366917	707677	526.95	1205	1325	1195	1582	852	1217	1246.85	0.40	-95085	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	593	8.37	1.68	12	1.47	147.00	732.00	2320	20230720	-46.94	1195	20240530	3.01	1662	-25.93	20240115	1195	3.01	20240530	2320	-46.94	20230720	1195	3.01	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
12	20240530	141214	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1226	9	2	0.74	856742321	686812	511.41	1205	1325	1195	1582	852	1217	1247.42	0.40	-102259	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	590	8.34	1.67	12	1.43	147.00	732.00	2320	20230720	-47.16	1195	20240530	2.59	1662	-26.23	20240115	1195	2.59	20240530	2320	-47.16	20230720	1195	2.59	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
13	20240530	131216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1225	8	2	0.66	840642491	673677	501.63	1205	1325	1195	1582	852	1217	1247.84	0.40	-96707	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	590	8.33	1.67	12	1.40	147.00	732.00	2320	20230720	-47.20	1195	20240530	2.51	1662	-26.29	20240115	1195	2.51	20240530	2320	-47.20	20230720	1195	2.51	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
14	20240530	121213	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1217	0	3	0.00	830953240	665749	495.73	1205	1325	1195	1582	852	1217	1248.15	0.40	-93926	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	586	8.28	1.66	12	1.38	147.00	732.00	2320	20230720	-47.54	1195	20240530	1.84	1662	-26.77	20240115	1195	1.84	20240530	2320	-47.54	20230720	1195	1.84	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
15	20240530	111215	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1215	-2	5	-0.16	774075022	618935	460.87	1205	1325	1195	1582	852	1217	1250.66	0.40	-92477	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	585	8.27	1.66	12	1.29	147.00	732.00	2320	20230720	-47.63	1195	20240530	1.67	1662	-26.90	20240115	1195	1.67	20240530	2320	-47.63	20230720	1195	1.67	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
16	20240530	101217	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1325	108	2	8.87	134374080	108919	81.10	1205	1325	1195	1582	852	1217	1233.71	0.40	-28901	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	638	9.01	1.81	12	0.23	147.00	732.00	2320	20230720	-42.89	1195	20240530	10.88	1662	-20.28	20240115	1195	10.88	20240530	2320	-42.89	20230720	1195	10.88	20240530	1.65	N	336060	100	48 억	190729	Y	N	N	N
17	20240530	091216	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1213	-4	5	-0.33	5198107	4308	3.21	1205	1216	1205	1582	852	1217	1206.62	0.40	1838	1263	1240	1226	1203	1189	1233	1196	48	365	100	870	1	1	48155200	584	8.25	1.66	12	0.01	147.00	732.00	2320	20230720	-47.72	1205	20240530	0.66	1662	-27.02	20240115	1205	0.66	20240530	2320	-47.72	20230720	1205	0.66	20240530	1.65	N	336060	100	48 억	190729	N	N	N	N
18	20240529	161203	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1217	-23	5	-1.85	162822289	133512	93.84	1249	1249	1212	1612	868	1240	1219.54	0.46	-30877	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	586	8.28	1.66	12	0.28	147.00	732.00	2320	20230720	-47.54	1211	20240527	0.50	1662	-26.77	20240115	1211	0.50	20240527	2320	-47.54	20230720	1211	0.50	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
19	20240529	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1224	-16	5	-1.29	154161794	126396	88.84	1249	1249	1212	1612	868	1240	1219.67	0.46	-29744	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	589	8.33	1.67	12	0.26	147.00	732.00	2320	20230720	-47.24	1211	20240527	1.07	1662	-26.35	20240115	1211	1.07	20240527	2320	-47.24	20230720	1211	1.07	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
20	20240529	141205	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1222	-18	5	-1.45	129361932	106124	74.59	1249	1249	1212	1612	868	1240	1218.97	0.46	-29633	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	588	8.31	1.67	12	0.22	147.00	732.00	2320	20230720	-47.33	1211	20240527	0.91	1662	-26.47	20240115	1211	0.91	20240527	2320	-47.33	20230720	1211	0.91	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
21	20240529	131208	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1230	-10	5	-0.81	120114860	98562	69.28	1249	1249	1212	1612	868	1240	1218.67	0.46	-24526	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	592	8.37	1.68	12	0.20	147.00	732.00	2320	20230720	-46.98	1211	20240527	1.57	1662	-25.99	20240115	1211	1.57	20240527	2320	-46.98	20230720	1211	1.57	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
22	20240529	121207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1224	-16	5	-1.29	108091116	88762	62.39	1249	1249	1212	1612	868	1240	1217.76	0.46	-22366	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	589	8.33	1.67	12	0.18	147.00	732.00	2320	20230720	-47.24	1211	20240527	1.07	1662	-26.35	20240115	1211	1.07	20240527	2320	-47.24	20230720	1211	1.07	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
23	20240529	111207	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1213	-27	5	-2.18	89969222	73871	51.92	1249	1249	1213	1612	868	1240	1217.92	0.46	-23365	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	584	8.25	1.66	12	0.15	147.00	732.00	2320	20230720	-47.72	1211	20240527	0.17	1662	-27.02	20240115	1211	0.17	20240527	2320	-47.72	20230720	1211	0.17	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
24	20240529	101200	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1222	-18	5	-1.45	32873050	26838	18.86	1249	1249	1218	1612	868	1240	1224.87	0.46	-20181	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	588	8.31	1.67	12	0.06	147.00	732.00	2320	20230720	-47.33	1211	20240527	0.91	1662	-26.47	20240115	1211	0.91	20240527	2320	-47.33	20230720	1211	0.91	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
25	20240529	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1240	0	3	0.00	6217018	5028	3.53	1249	1249	1228	1612	868	1240	1236.48	0.46	-2619	1262	1250	1235	1223	1208	1257	1230	48	372	100	890	1	1	48155200	597	8.44	1.69	12	0.01	147.00	732.00	2320	20230720	-46.55	1211	20240527	2.39	1662	-25.39	20240115	1211	2.39	20240527	2320	-46.55	20230720	1211	2.39	20240527	1.70	N	336060	100	48 억	221604	N	N	N	N
26	20240528	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1240	19	2	1.56	174708692	142217	32.99	1222	1247	1220	1587	855	1221	1228.47	0.41	20065	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	597	8.44	1.69	12	0.30	147.00	732.00	2320	20230720	-46.55	1211	20240527	2.39	1662	-25.39	20240115	1211	2.39	20240527	2320	-46.55	20230720	1211	2.39	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
27	20240528	151159	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1240	19	2	1.56	171797162	139869	32.45	1222	1247	1220	1587	855	1221	1228.27	0.41	20472	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	597	8.44	1.69	12	0.29	147.00	732.00	2320	20230720	-46.55	1211	20240527	2.39	1662	-25.39	20240115	1211	2.39	20240527	2320	-46.55	20230720	1211	2.39	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
28	20240528	141202	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1230	9	2	0.74	128103521	104506	24.25	1222	1235	1220	1587	855	1221	1225.80	0.41	8596	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	592	8.37	1.68	12	0.22	147.00	732.00	2320	20230720	-46.98	1211	20240527	1.57	1662	-25.99	20240115	1211	1.57	20240527	2320	-46.98	20230720	1211	1.57	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
29	20240528	131156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1233	12	2	0.98	117972566	96294	22.34	1222	1235	1220	1587	855	1221	1225.13	0.41	8369	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	594	8.39	1.68	12	0.20	147.00	732.00	2320	20230720	-46.85	1211	20240527	1.82	1662	-25.81	20240115	1211	1.82	20240527	2320	-46.85	20230720	1211	1.82	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
30	20240528	121158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	10	2	0.82	110066910	89887	20.85	1222	1234	1220	1587	855	1221	1224.50	0.41	11092	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	593	8.37	1.68	12	0.19	147.00	732.00	2320	20230720	-46.94	1211	20240527	1.65	1662	-25.93	20240115	1211	1.65	20240527	2320	-46.94	20230720	1211	1.65	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
31	20240528	111142	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1222	1	2	0.08	83177183	68006	15.78	1222	1233	1220	1587	855	1221	1223.09	0.41	4925	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	588	8.31	1.67	12	0.14	147.00	732.00	2320	20230720	-47.33	1211	20240527	0.91	1662	-26.47	20240115	1211	0.91	20240527	2320	-47.33	20230720	1211	0.91	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
32	20240528	101158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1226	5	2	0.41	33505841	27369	6.35	1222	1233	1220	1587	855	1221	1224.23	0.41	-1276	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	590	8.34	1.67	12	0.06	147.00	732.00	2320	20230720	-47.16	1211	20240527	1.24	1662	-26.23	20240115	1211	1.24	20240527	2320	-47.16	20230720	1211	1.24	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
33	20240528	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1232	11	2	0.90	13733955	11226	2.60	1222	1232	1221	1587	855	1221	1223.41	0.41	221	1298	1259	1235	1196	1172	1247	1184	48	366	100	870	1	1	48155200	593	8.38	1.68	12	0.02	147.00	732.00	2320	20230720	-46.90	1211	20240527	1.73	1662	-25.87	20240115	1211	1.73	20240527	2320	-46.90	20230720	1211	1.73	20240527	1.76	N	336060	100	48 억	195333	N	N	N	N
34	20240527	161142	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1221	-52	5	-4.08	532592042	430995	182.26	1274	1274	1211	1654	892	1273	1235.76	0.33	36506	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	588	8.31	1.67	12	0.90	147.00	732.00	2320	20230720	-47.37	1211	20240527	0.83	1662	-26.53	20240115	1211	0.83	20240527	2320	-47.37	20230720	1211	0.83	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
35	20240527	151159	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1231	-42	5	-3.30	515983349	417400	176.52	1274	1274	1211	1654	892	1273	1236.18	0.33	34513	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	593	8.37	1.68	12	0.87	147.00	732.00	2320	20230720	-46.94	1211	20240527	1.65	1662	-25.93	20240115	1211	1.65	20240527	2320	-46.94	20230720	1211	1.65	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
36	20240527	141156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1226	-47	5	-3.69	405556812	326836	138.22	1274	1274	1216	1654	892	1273	1240.86	0.33	24586	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	590	8.34	1.67	12	0.68	147.00	732.00	2320	20230720	-47.16	1216	20240527	0.82	1662	-26.23	20240115	1216	0.82	20240527	2320	-47.16	20230720	1216	0.82	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
37	20240527	131156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1225	-48	5	-3.77	390498615	314558	133.02	1274	1274	1216	1654	892	1273	1241.42	0.33	29949	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	590	8.33	1.67	12	0.65	147.00	732.00	2320	20230720	-47.20	1216	20240527	0.74	1662	-26.29	20240115	1216	0.74	20240527	2320	-47.20	20230720	1216	0.74	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
38	20240527	121156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1225	-48	5	-3.77	352686985	283673	119.96	1274	1274	1216	1654	892	1273	1243.29	0.33	30474	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	590	8.33	1.67	12	0.59	147.00	732.00	2320	20230720	-47.20	1216	20240527	0.74	1662	-26.29	20240115	1216	0.74	20240527	2320	-47.20	20230720	1216	0.74	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
39	20240527	111155	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1240	-33	5	-2.59	268949335	215445	91.11	1274	1274	1234	1654	892	1273	1248.34	0.33	23701	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	597	8.44	1.69	12	0.45	147.00	732.00	2320	20230720	-46.55	1234	20240527	0.49	1662	-25.39	20240115	1234	0.49	20240527	2320	-46.55	20230720	1234	0.49	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
40	20240527	101153	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1247	-26	5	-2.04	198938189	158874	67.19	1274	1274	1236	1654	892	1273	1252.18	0.33	12247	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	600	8.48	1.70	12	0.33	147.00	732.00	2320	20230720	-46.25	1236	20240527	0.89	1662	-24.97	20240115	1236	0.89	20240527	2320	-46.25	20230720	1236	0.89	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
41	20240527	091156	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1266	-7	5	-0.55	41626996	32694	13.83	1274	1274	1264	1654	892	1273	1273.23	0.33	-1816	1311	1292	1282	1263	1253	1287	1258	48	381	100	910	1	1	48155200	610	8.61	1.73	12	0.07	147.00	732.00	2320	20230720	-45.43	1264	20240527	0.16	1662	-23.83	20240115	1264	0.16	20240527	2320	-45.43	20230720	1264	0.16	20240527	1.76	N	336060	100	48 억	158827	N	N	N	N
42	20240524	161048	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1273	-29	5	-2.23	301204760	234548	331.65	1301	1301	1272	1692	912	1302	1284.42	0.35	-10381	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	613	8.66	1.74	12	0.49	147.00	732.00	2320	20230720	-45.13	1272	20240524	0.08	1662	-23.41	20240115	1272	0.08	20240524	2320	-45.13	20230720	1272	0.08	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
43	20240524	151050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1283	-19	5	-1.46	283090358	220325	311.54	1301	1301	1272	1692	912	1302	1284.88	0.35	-6333	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	618	8.73	1.75	12	0.46	147.00	732.00	2320	20230720	-44.70	1272	20240524	0.86	1662	-22.80	20240115	1272	0.86	20240524	2320	-44.70	20230720	1272	0.86	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
44	20240524	141056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1286	-16	5	-1.23	200259001	155520	219.90	1301	1301	1281	1692	912	1302	1287.67	0.35	11388	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	619	8.75	1.76	12	0.32	147.00	732.00	2320	20230720	-44.57	1281	20240524	0.39	1662	-22.62	20240115	1281	0.39	20240524	2320	-44.57	20230720	1281	0.39	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
45	20240524	131051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1300	-2	5	-0.15	191965365	149063	210.77	1301	1301	1281	1692	912	1302	1287.81	0.35	9404	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	626	8.84	1.78	12	0.31	147.00	732.00	2320	20230720	-43.97	1281	20240524	1.48	1662	-21.78	20240115	1281	1.48	20240524	2320	-43.97	20230720	1281	1.48	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
46	20240524	121053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1283	-19	5	-1.46	172350290	133831	189.24	1301	1301	1282	1692	912	1302	1287.82	0.35	11944	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	618	8.73	1.75	12	0.28	147.00	732.00	2320	20230720	-44.70	1282	20240524	0.08	1662	-22.80	20240115	1282	0.08	20240524	2320	-44.70	20230720	1282	0.08	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
47	20240524	111051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1290	-12	5	-0.92	82326902	63759	90.15	1301	1301	1287	1692	912	1302	1291.22	0.35	-2207	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	621	8.78	1.76	12	0.13	147.00	732.00	2320	20230720	-44.40	1287	20240524	0.23	1662	-22.38	20240115	1287	0.23	20240524	2320	-44.40	20230720	1287	0.23	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
48	20240524	101058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1288	-14	5	-1.08	65011302	50352	71.20	1301	1301	1287	1692	912	1302	1291.14	0.35	-2562	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	620	8.76	1.76	12	0.10	147.00	732.00	2320	20230720	-44.48	1287	20240524	0.08	1662	-22.50	20240115	1287	0.08	20240524	2320	-44.48	20230720	1287	0.08	20240524	1.69	N	336060	100	48 억	169208	N	N	N	N
49	20240524	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	-7	5	-0.54	8564702	6604	9.34	1301	1301	1295	1692	912	1302	1296.90	0.35	-799	1318	1309	1301	1292	1284	1306	1289	48	390	100	930	1	1	48155200	624	8.81	1.77	12	0.01	147.00	732.00	2320	20230720	-44.18	1293	20240523	0.15	1662	-22.08	20240115	1293	0.15	20240523	2320	-44.18	20230720	1293	0.15	20240523	1.69	N	336060	100	48 억	169208	N	N	N	N
50	20240523	161049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1302	-3	5	-0.23	92002071	70722	82.22	1306	1310	1293	1696	914	1305	1300.90	0.36	-6713	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	627	8.86	1.78	12	0.15	147.00	732.00	2320	20230720	-43.88	1293	20240523	0.70	1662	-21.66	20240115	1293	0.70	20240523	2320	-43.88	20230720	1293	0.70	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
51	20240523	151051	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1298	-7	5	-0.54	86929499	66825	77.69	1306	1310	1293	1696	914	1305	1300.85	0.36	-7165	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	625	8.83	1.77	12	0.14	147.00	732.00	2320	20230720	-44.05	1293	20240523	0.39	1662	-21.90	20240115	1293	0.39	20240523	2320	-44.05	20230720	1293	0.39	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
52	20240523	141055	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1305	0	3	0.00	60749691	46684	54.27	1306	1310	1293	1696	914	1305	1301.30	0.36	-8253	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	628	8.88	1.78	12	0.10	147.00	732.00	2320	20230720	-43.75	1293	20240523	0.93	1662	-21.48	20240115	1293	0.93	20240523	2320	-43.75	20230720	1293	0.93	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
53	20240523	131054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1309	4	2	0.31	58779241	45171	52.51	1306	1310	1293	1696	914	1305	1301.26	0.36	-8458	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	630	8.90	1.79	12	0.09	147.00	732.00	2320	20230720	-43.58	1293	20240523	1.24	1662	-21.24	20240115	1293	1.24	20240523	2320	-43.58	20230720	1293	1.24	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
54	20240523	121049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1303	-2	5	-0.15	57314608	44048	51.21	1306	1310	1293	1696	914	1305	1301.19	0.36	-9228	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	627	8.86	1.78	12	0.09	147.00	732.00	2320	20230720	-43.84	1293	20240523	0.77	1662	-21.60	20240115	1293	0.77	20240523	2320	-43.84	20230720	1293	0.77	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
55	20240523	111047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1305	0	3	0.00	36965929	28461	33.09	1306	1306	1293	1696	914	1305	1298.83	0.36	-9557	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	628	8.88	1.78	12	0.06	147.00	732.00	2320	20230720	-43.75	1293	20240523	0.93	1662	-21.48	20240115	1293	0.93	20240523	2320	-43.75	20230720	1293	0.93	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
56	20240523	101050	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1306	1	2	0.08	27565562	21234	24.69	1306	1306	1293	1696	914	1305	1298.18	0.36	-12426	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	629	8.88	1.78	12	0.04	147.00	732.00	2320	20230720	-43.71	1293	20240523	1.01	1662	-21.42	20240115	1293	1.01	20240523	2320	-43.71	20230720	1293	1.01	20240523	1.73	N	336060	100	48 억	173828	N	N	N	N
57	20240523	091055	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	-7	5	-0.54	10947783	8427	9.80	1306	1306	1298	1696	914	1305	1299.13	0.36	-6128	1311	1307	1303	1299	1295	1310	1302	48	391	100	930	1	1	48155200	625	8.83	1.77	12	0.02	147.00	732.00	2320	20230720	-44.05	1297	20240521	0.08	1662	-21.90	20240115	1297	0.08	20240521	2320	-44.05	20230720	1297	0.08	20240521	1.73	N	336060	100	48 억	173828	N	N	N	N
58	20240522	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	0	3	0.00	111684854	85705	41.11	1302	1307	1299	1696	914	1305	1303.13	0.38	-9615	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	628	8.88	1.78	12	0.18	147.00	732.00	2320	20230720	-43.75	1297	20240521	0.62	1662	-21.48	20240115	1297	0.62	20240521	2320	-43.75	20230720	1297	0.62	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
59	20240522	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	-3	5	-0.23	110972428	85159	40.85	1302	1307	1299	1696	914	1305	1303.12	0.38	-9599	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	627	8.86	1.78	12	0.18	147.00	732.00	2320	20230720	-43.88	1297	20240521	0.39	1662	-21.66	20240115	1297	0.39	20240521	2320	-43.88	20230720	1297	0.39	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
60	20240522	141048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	0	3	0.00	93773993	71969	34.53	1302	1307	1299	1696	914	1305	1302.98	0.38	-8976	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	628	8.88	1.78	12	0.15	147.00	732.00	2320	20230720	-43.75	1297	20240521	0.62	1662	-21.48	20240115	1297	0.62	20240521	2320	-43.75	20230720	1297	0.62	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
61	20240522	131044	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1303	-2	5	-0.15	89127938	68406	32.82	1302	1307	1299	1696	914	1305	1302.93	0.38	-7521	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	627	8.86	1.78	12	0.14	147.00	732.00	2320	20230720	-43.84	1297	20240521	0.46	1662	-21.60	20240115	1297	0.46	20240521	2320	-43.84	20230720	1297	0.46	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
62	20240522	121156	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	0	3	0.00	53389329	40937	19.64	1302	1307	1301	1696	914	1305	1304.18	0.38	-6457	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	628	8.88	1.78	12	0.09	147.00	732.00	2320	20230720	-43.75	1297	20240521	0.62	1662	-21.48	20240115	1297	0.62	20240521	2320	-43.75	20230720	1297	0.62	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
63	20240522	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1306	1	2	0.08	52489069	40247	19.31	1302	1307	1301	1696	914	1305	1304.17	0.38	-6289	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	629	8.88	1.78	12	0.08	147.00	732.00	2320	20230720	-43.71	1297	20240521	0.69	1662	-21.42	20240115	1297	0.69	20240521	2320	-43.71	20230720	1297	0.69	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
64	20240522	101046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1305	0	3	0.00	41457823	31793	15.25	1302	1307	1301	1696	914	1305	1303.99	0.38	-5934	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	628	8.88	1.78	12	0.07	147.00	732.00	2320	20230720	-43.75	1297	20240521	0.62	1662	-21.48	20240115	1297	0.62	20240521	2320	-43.75	20230720	1297	0.62	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
65	20240522	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	-3	5	-0.23	3203461	2458	1.18	1302	1305	1302	1696	914	1305	1303.28	0.38	-116	1333	1319	1308	1294	1283	1313	1288	48	391	100	930	1	1	48155200	627	8.86	1.78	12	0.01	147.00	732.00	2320	20230720	-43.88	1297	20240521	0.39	1662	-21.66	20240115	1297	0.39	20240521	2320	-43.88	20230720	1297	0.39	20240521	1.77	N	336060	100	48 억	183443	N	N	N	N
66	20240521	161031	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1305	-17	5	-1.29	272165086	208319	181.66	1322	1322	1297	1718	926	1322	1306.48	0.49	-50910	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	628	8.88	1.78	12	0.43	147.00	732.00	2320	20230720	-43.75	1297	20240521	0.62	1662	-21.48	20240115	1297	0.62	20240521	2320	-43.75	20230720	1297	0.62	20240521	1.84	N	336060	100	48 억	234353	N	N	N	N
67	20240521	151042	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1300	-22	5	-1.66	255529957	195540	170.51	1322	1322	1300	1718	926	1322	1306.79	0.49	-48333	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	626	8.84	1.78	12	0.41	147.00	732.00	2320	20230720	-43.97	1300	20240521	0.00	1662	-21.78	20240115	1300	0.00	20240521	2320	-43.97	20230720	1300	0.00	20240521	1.84	N	336060	100	48 억	234353	N	N	N	N
68	20240521	141044	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1309	-13	5	-0.98	219939718	168221	146.69	1322	1322	1300	1718	926	1322	1307.45	0.49	-43749	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	630	8.90	1.79	12	0.35	147.00	732.00	2320	20230720	-43.58	1300	20240521	0.69	1662	-21.24	20240115	1300	0.69	20240521	2320	-43.58	20230720	1300	0.69	20240521	1.84	N	336060	100	48 억	234353	N	N	N	N
69	20240521	131041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1303	-19	5	-1.44	201371847	154008	134.30	1322	1322	1300	1718	926	1322	1307.54	0.49	-42963	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	627	8.86	1.78	12	0.32	147.00	732.00	2320	20230720	-43.84	1300	20240521	0.23	1662	-21.60	20240115	1300	0.23	20240521	2320	-43.84	20230720	1300	0.23	20240521	1.84	N	336060	100	48 억	234353	N	N	N	N
70	20240521	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1302	-20	5	-1.51	160769072	122855	107.13	1322	1322	1300	1718	926	1322	1308.61	0.49	-32603	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	627	8.86	1.78	12	0.26	147.00	732.00	2320	20230720	-43.88	1300	20240521	0.15	1662	-21.66	20240115	1300	0.15	20240521	2320	-43.88	20230720	1300	0.15	20240521	1.84	N	336060	100	48 억	234353	N	N	N	N
71	20240521	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1315	-7	5	-0.53	72296692	55074	48.02	1322	1322	1310	1718	926	1322	1312.72	0.49	-16306	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	633	8.95	1.80	12	0.11	147.00	732.00	2320	20230720	-43.32	1300	20230517	1.15	1662	-20.88	20240115	1301	1.08	20240517	2320	-43.32	20230720	1301	1.08	20240517	1.84	N	336060	100	48 억	234353	N	N	N	N
72	20240521	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1312	-10	5	-0.76	37150520	28316	24.69	1322	1322	1310	1718	926	1322	1312.00	0.49	-12035	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	632	8.93	1.79	12	0.06	147.00	732.00	2320	20230720	-43.45	1300	20230517	0.92	1662	-21.06	20240115	1301	0.85	20240517	2320	-43.45	20230720	1301	0.85	20240517	1.84	N	336060	100	48 억	234353	N	N	N	N
73	20240521	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1311	-11	5	-0.83	8591954	6539	5.70	1322	1322	1311	1718	926	1322	1313.96	0.49	-5284	1348	1335	1328	1315	1308	1331	1311	48	396	100	950	1	1	48155200	631	8.92	1.79	12	0.01	147.00	732.00	2320	20230720	-43.49	1300	20230517	0.85	1662	-21.12	20240115	1301	0.77	20240517	2320	-43.49	20230720	1301	0.77	20240517	1.84	N	336060	100	48 억	234353	N	N	N	N
74	20240517	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1340	15	2	1.13	290803091	219761	38.30	1324	1345	1301	1722	928	1325	1323.27	0.50	25409	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	645	9.12	1.83	12	0.46	147.00	732.00	2320	20230720	-42.24	1300	20230517	3.08	1662	-19.37	20240115	1301	3.00	20240517	2320	-42.24	20230720	1300	3.08	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
75	20240517	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1335	10	2	0.75	282764661	213762	37.25	1324	1345	1301	1722	928	1325	1322.80	0.50	25439	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	643	9.08	1.82	12	0.44	147.00	732.00	2320	20230720	-42.46	1300	20230517	2.69	1662	-19.68	20240115	1301	2.61	20240517	2320	-42.46	20230720	1300	2.69	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
76	20240517	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1331	6	2	0.45	248553610	188139	32.79	1324	1345	1301	1722	928	1325	1321.12	0.50	10714	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	641	9.05	1.82	12	0.39	147.00	732.00	2320	20230720	-42.63	1300	20230517	2.38	1662	-19.92	20240115	1301	2.31	20240517	2320	-42.63	20230720	1300	2.38	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
77	20240517	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1332	7	2	0.53	203976208	154765	26.97	1324	1343	1301	1722	928	1325	1317.97	0.50	11703	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	641	9.06	1.82	12	0.32	147.00	732.00	2320	20230720	-42.59	1300	20230517	2.46	1662	-19.86	20240115	1301	2.38	20240517	2320	-42.59	20230720	1300	2.46	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
78	20240517	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1321	-4	5	-0.30	172303645	130921	22.82	1324	1343	1301	1722	928	1325	1316.09	0.50	7824	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	636	8.99	1.80	12	0.27	147.00	732.00	2320	20230720	-43.06	1300	20230517	1.62	1662	-20.52	20240115	1301	1.54	20240517	2320	-43.06	20230720	1300	1.62	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
79	20240517	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1316	-9	5	-0.68	168530082	128062	22.32	1324	1343	1301	1722	928	1325	1316.00	0.50	8434	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	634	8.95	1.80	12	0.27	147.00	732.00	2320	20230720	-43.28	1300	20230517	1.23	1662	-20.82	20240115	1301	1.15	20240517	2320	-43.28	20230720	1300	1.23	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
80	20240517	101023	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1318	-7	5	-0.53	143337391	108958	18.99	1324	1343	1301	1722	928	1325	1315.53	0.50	7067	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	635	8.97	1.80	12	0.23	147.00	732.00	2320	20230720	-43.19	1300	20230517	1.38	1662	-20.70	20240115	1301	1.31	20240517	2320	-43.19	20230720	1300	1.38	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
81	20240517	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1316	-9	5	-0.68	34074855	25728	4.48	1324	1343	1315	1722	928	1325	1324.43	0.50	-9394	1454	1389	1353	1288	1252	1371	1270	48	397	100	950	1	1	48155200	634	8.95	1.80	12	0.05	147.00	732.00	2320	20230720	-43.28	1300	20230517	1.23	1662	-20.82	20240115	1315	0.08	20240517	2320	-43.28	20230720	1300	1.23	20230517	1.76	N	336060	100	48 억	238788	N	N	N	N
82	20240516	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	-82	5	-5.83	776266813	572123	532.45	1415	1418	1317	1829	985	1407	1356.86	0.64	-77194	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	638	9.01	1.81	12	1.19	147.00	732.00	2320	20230720	-42.89	1300	20230517	1.92	1662	-20.28	20240115	1317	0.61	20240516	2320	-42.89	20230720	1300	1.92	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
83	20240516	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1325	-82	5	-5.83	690574205	507324	472.14	1415	1418	1325	1829	985	1407	1361.21	0.64	-70384	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	638	9.01	1.81	12	1.05	147.00	732.00	2320	20230720	-42.89	1300	20230517	1.92	1662	-20.28	20240115	1325	0.00	20240516	2320	-42.89	20230720	1300	1.92	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
84	20240516	141026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1391	-16	5	-1.14	97610895	69560	64.74	1415	1418	1391	1829	985	1407	1403.26	0.64	-11338	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	670	9.46	1.90	12	0.14	147.00	732.00	2320	20230720	-40.04	1300	20230517	7.00	1662	-16.31	20240115	1347	3.27	20240426	2320	-40.04	20230720	1300	7.00	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
85	20240516	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1405	-2	5	-0.14	50292283	35747	33.27	1415	1418	1401	1829	985	1407	1406.90	0.64	-13003	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	677	9.56	1.92	12	0.07	147.00	732.00	2320	20230720	-39.44	1300	20230517	8.08	1662	-15.46	20240115	1347	4.31	20240426	2320	-39.44	20230720	1300	8.08	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
86	20240516	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1405	-2	5	-0.14	42795165	30417	28.31	1415	1418	1401	1829	985	1407	1406.95	0.64	-11266	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	677	9.56	1.92	12	0.06	147.00	732.00	2320	20230720	-39.44	1300	20230517	8.08	1662	-15.46	20240115	1347	4.31	20240426	2320	-39.44	20230720	1300	8.08	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
87	20240516	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1405	-2	5	-0.14	37060874	26332	24.51	1415	1418	1401	1829	985	1407	1407.45	0.64	-9988	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	677	9.56	1.92	12	0.05	147.00	732.00	2320	20230720	-39.44	1300	20230517	8.08	1662	-15.46	20240115	1347	4.31	20240426	2320	-39.44	20230720	1300	8.08	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
88	20240516	101020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1411	4	2	0.28	32143945	22833	21.25	1415	1418	1401	1829	985	1407	1407.78	0.64	-7108	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	679	9.60	1.93	12	0.05	147.00	732.00	2320	20230720	-39.18	1300	20230517	8.54	1662	-15.10	20240115	1347	4.75	20240426	2320	-39.18	20230720	1300	8.54	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
89	20240516	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1411	4	2	0.28	8372737	5926	5.52	1415	1418	1408	1829	985	1407	1412.88	0.64	-2108	1432	1419	1400	1387	1368	1426	1394	48	422	100	1010	1	1	48155200	679	9.60	1.93	12	0.01	147.00	732.00	2320	20230720	-39.18	1300	20230517	8.54	1662	-15.10	20240115	1347	4.75	20240426	2320	-39.18	20230720	1300	8.54	20230517	1.72	N	336060	100	48 억	308633	N	N	N	N
90	20240514	161032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1407	21	2	1.52	148348865	106163	130.55	1386	1413	1381	1801	971	1386	1397.19	0.58	29006	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	678	9.57	1.92	12	0.22	147.00	732.00	2320	20230720	-39.35	1300	20230517	8.23	1662	-15.34	20240115	1347	4.45	20240426	2320	-39.35	20230720	1300	8.23	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
91	20240514	151034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1408	22	2	1.59	142682581	102133	125.59	1386	1413	1381	1801	971	1386	1397.03	0.58	28265	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	678	9.58	1.92	12	0.21	147.00	732.00	2320	20230720	-39.31	1300	20230517	8.31	1662	-15.28	20240115	1347	4.53	20240426	2320	-39.31	20230720	1300	8.31	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
92	20240514	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1410	24	2	1.73	116182957	83221	102.34	1386	1413	1381	1801	971	1386	1396.08	0.58	26149	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	679	9.59	1.93	12	0.17	147.00	732.00	2320	20230720	-39.22	1300	20230517	8.46	1662	-15.16	20240115	1347	4.68	20240426	2320	-39.22	20230720	1300	8.46	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
93	20240514	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1392	6	2	0.43	61321532	44151	54.29	1386	1395	1381	1801	971	1386	1388.90	0.58	6484	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	670	9.47	1.90	12	0.09	147.00	732.00	2320	20230720	-40.00	1300	20230517	7.08	1662	-16.25	20240115	1347	3.34	20240426	2320	-40.00	20230720	1300	7.08	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
94	20240514	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1386	0	3	0.00	26960290	19449	23.92	1386	1393	1381	1801	971	1386	1386.20	0.58	1568	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	667	9.43	1.89	12	0.04	147.00	732.00	2320	20230720	-40.26	1300	20230517	6.62	1662	-16.61	20240115	1347	2.90	20240426	2320	-40.26	20230720	1300	6.62	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
95	20240514	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1391	5	2	0.36	23370954	16859	20.73	1386	1393	1381	1801	971	1386	1386.26	0.58	1515	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	670	9.46	1.90	12	0.04	147.00	732.00	2320	20230720	-40.04	1300	20230517	7.00	1662	-16.31	20240115	1347	3.27	20240426	2320	-40.04	20230720	1300	7.00	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
96	20240514	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1388	2	2	0.14	16762444	12090	14.87	1386	1393	1386	1801	971	1386	1386.47	0.58	-143	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	668	9.44	1.90	12	0.03	147.00	732.00	2320	20230720	-40.17	1300	20230517	6.77	1662	-16.49	20240115	1347	3.04	20240426	2320	-40.17	20230720	1300	6.77	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
97	20240514	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	4	2	0.29	261228	188	0.23	1386	1390	1386	1801	971	1386	1389.51	0.58	19	1410	1397	1390	1377	1370	1394	1374	48	415	100	990	1	1	48155200	669	9.46	1.90	12	0.00	147.00	732.00	2320	20230720	-40.09	1300	20230517	6.92	1662	-16.37	20240115	1347	3.19	20240426	2320	-40.09	20230720	1300	6.92	20230517	1.68	N	336060	100	48 억	278242	N	N	N	N
98	20240513	161029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1386	-13	5	-0.93	111377445	80098	102.87	1395	1403	1383	1818	980	1399	1390.51	0.61	-16868	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	667	9.43	1.89	12	0.17	147.00	732.00	2320	20230720	-40.26	1300	20230517	6.62	1662	-16.61	20240115	1347	2.90	20240426	2320	-40.26	20230720	1300	6.62	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
99	20240513	151031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1386	-13	5	-0.93	108490986	78017	100.20	1395	1403	1383	1818	980	1399	1390.61	0.61	-16496	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	667	9.43	1.89	12	0.16	147.00	732.00	2320	20230720	-40.26	1300	20230517	6.62	1662	-16.61	20240115	1347	2.90	20240426	2320	-40.26	20230720	1300	6.62	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
100	20240513	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1388	-11	5	-0.79	96081144	69067	88.71	1395	1403	1383	1818	980	1399	1391.13	0.61	-14567	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	668	9.44	1.90	12	0.14	147.00	732.00	2320	20230720	-40.17	1300	20230517	6.77	1662	-16.49	20240115	1347	3.04	20240426	2320	-40.17	20230720	1300	6.77	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
101	20240513	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1388	-11	5	-0.79	92197259	66269	85.11	1395	1403	1383	1818	980	1399	1391.26	0.61	-14567	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	668	9.44	1.90	12	0.14	147.00	732.00	2320	20230720	-40.17	1300	20230517	6.77	1662	-16.49	20240115	1347	3.04	20240426	2320	-40.17	20230720	1300	6.77	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
102	20240513	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	-9	5	-0.64	73681008	52931	67.98	1395	1403	1383	1818	980	1399	1392.02	0.61	-14332	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	669	9.46	1.90	12	0.11	147.00	732.00	2320	20230720	-40.09	1300	20230517	6.92	1662	-16.37	20240115	1347	3.19	20240426	2320	-40.09	20230720	1300	6.92	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
103	20240513	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	-9	5	-0.64	69563027	49971	64.18	1395	1403	1383	1818	980	1399	1392.07	0.61	-14022	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	669	9.46	1.90	12	0.10	147.00	732.00	2320	20230720	-40.09	1300	20230517	6.92	1662	-16.37	20240115	1347	3.19	20240426	2320	-40.09	20230720	1300	6.92	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
104	20240513	101028	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1393	-6	5	-0.43	42907109	30767	39.52	1395	1403	1391	1818	980	1399	1394.58	0.61	-6854	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	671	9.48	1.90	12	0.06	147.00	732.00	2320	20230720	-39.96	1300	20230517	7.15	1662	-16.19	20240115	1347	3.41	20240426	2320	-39.96	20230720	1300	7.15	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
105	20240513	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1403	4	2	0.29	13323617	9546	12.26	1395	1403	1395	1818	980	1399	1395.73	0.61	-845	1413	1405	1396	1388	1379	1410	1393	48	419	100	1000	1	1	48155200	676	9.54	1.92	12	0.02	147.00	732.00	2320	20230720	-39.53	1300	20230517	7.92	1662	-15.58	20240115	1347	4.16	20240426	2320	-39.53	20230720	1300	7.92	20230517	1.69	N	336060	100	48 억	295068	N	N	N	N
106	20240510	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1399	-1	5	-0.07	108415352	77674	102.46	1396	1404	1387	1820	980	1400	1395.77	0.62	-5573	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	674	9.52	1.91	12	0.16	147.00	732.00	2320	20230720	-39.70	1300	20230517	7.62	1662	-15.82	20240115	1347	3.86	20240426	2320	-39.70	20230720	1300	7.62	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
107	20240510	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1397	-3	5	-0.21	100107233	71734	94.63	1396	1404	1387	1820	980	1400	1395.53	0.62	-5984	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	673	9.50	1.91	12	0.15	147.00	732.00	2320	20230720	-39.78	1300	20230517	7.46	1662	-15.94	20240115	1347	3.71	20240426	2320	-39.78	20230720	1300	7.46	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
108	20240510	141010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1399	-1	5	-0.07	66240361	47512	62.67	1396	1404	1387	1820	980	1400	1394.18	0.62	-6769	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	674	9.52	1.91	12	0.10	147.00	732.00	2320	20230720	-39.70	1300	20230517	7.62	1662	-15.82	20240115	1347	3.86	20240426	2320	-39.70	20230720	1300	7.62	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
109	20240510	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1399	-1	5	-0.07	62854258	45092	59.48	1396	1404	1387	1820	980	1400	1393.91	0.62	-6642	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	674	9.52	1.91	12	0.09	147.00	732.00	2320	20230720	-39.70	1300	20230517	7.62	1662	-15.82	20240115	1347	3.86	20240426	2320	-39.70	20230720	1300	7.62	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
110	20240510	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1401	1	2	0.07	44776928	32107	42.35	1396	1404	1390	1820	980	1400	1394.62	0.62	-6710	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	675	9.53	1.91	12	0.07	147.00	732.00	2320	20230720	-39.61	1300	20230517	7.77	1662	-15.70	20240115	1347	4.01	20240426	2320	-39.61	20230720	1300	7.77	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
111	20240510	111001	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1394	-6	5	-0.43	28279948	20306	26.79	1396	1404	1390	1820	980	1400	1392.69	0.62	-3235	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	671	9.48	1.90	12	0.04	147.00	732.00	2320	20230720	-39.91	1300	20230517	7.23	1662	-16.13	20240115	1347	3.49	20240426	2320	-39.91	20230720	1300	7.23	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
112	20240510	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1392	-8	5	-0.57	17928654	12868	16.97	1396	1404	1390	1820	980	1400	1393.27	0.62	-1502	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	670	9.47	1.90	12	0.03	147.00	732.00	2320	20230720	-40.00	1300	20230517	7.08	1662	-16.25	20240115	1347	3.34	20240426	2320	-40.00	20230720	1300	7.08	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
113	20240510	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	0	3	0.00	5496619	3950	5.21	1396	1400	1390	1820	980	1400	1391.55	0.62	-207	1422	1410	1402	1390	1382	1407	1387	48	420	100	1000	1	1	48155200	674	9.52	1.91	12	0.01	147.00	732.00	2320	20230720	-39.66	1300	20230517	7.69	1662	-15.76	20240115	1347	3.93	20240426	2320	-39.66	20230720	1300	7.69	20230517	1.75	N	336060	100	48 억	300321	N	N	N	N
114	20240509	161022	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	-1	5	-0.07	106319421	75807	65.59	1401	1414	1394	1821	981	1401	1402.51	0.64	-5208	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	674	9.52	1.91	12	0.16	147.00	732.00	2320	20230720	-39.66	1300	20230517	7.69	1662	-15.76	20240115	1347	3.93	20240426	2320	-39.66	20230720	1300	7.69	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
115	20240509	151019	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1404	3	2	0.21	104706621	74655	64.59	1401	1414	1394	1821	981	1401	1402.54	0.64	-5380	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	676	9.55	1.92	12	0.16	147.00	732.00	2320	20230720	-39.48	1300	20230517	8.00	1662	-15.52	20240115	1347	4.23	20240426	2320	-39.48	20230720	1300	8.00	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
116	20240509	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	-1	5	-0.07	94542886	67374	58.29	1401	1414	1396	1821	981	1401	1403.25	0.64	-3344	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	674	9.52	1.91	12	0.14	147.00	732.00	2320	20230720	-39.66	1300	20230517	7.69	1662	-15.76	20240115	1347	3.93	20240426	2320	-39.66	20230720	1300	7.69	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
117	20240509	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1405	4	2	0.29	75086043	53498	46.28	1401	1414	1396	1821	981	1401	1403.53	0.64	-58	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	677	9.56	1.92	12	0.11	147.00	732.00	2320	20230720	-39.44	1300	20230517	8.08	1662	-15.46	20240115	1347	4.31	20240426	2320	-39.44	20230720	1300	8.08	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
118	20240509	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1401	0	3	0.00	73751496	52548	45.46	1401	1414	1396	1821	981	1401	1403.51	0.64	460	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	675	9.53	1.91	12	0.11	147.00	732.00	2320	20230720	-39.61	1300	20230517	7.77	1662	-15.70	20240115	1347	4.01	20240426	2320	-39.61	20230720	1300	7.77	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
119	20240509	110944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1407	6	2	0.43	70121353	49957	43.22	1401	1414	1396	1821	981	1401	1403.63	0.64	2645	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	678	9.57	1.92	12	0.10	147.00	732.00	2320	20230720	-39.35	1300	20230517	8.23	1662	-15.34	20240115	1347	4.45	20240426	2320	-39.35	20230720	1300	8.23	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
120	20240509	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1406	5	2	0.36	29813407	21202	18.34	1401	1414	1400	1821	981	1401	1406.16	0.64	2920	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	677	9.56	1.92	12	0.04	147.00	732.00	2320	20230720	-39.40	1300	20230517	8.15	1662	-15.40	20240115	1347	4.38	20240426	2320	-39.40	20230720	1300	8.15	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
121	20240509	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1403	2	2	0.14	9697883	6910	5.98	1401	1410	1400	1821	981	1401	1403.46	0.64	1295	1440	1420	1400	1380	1360	1430	1390	48	420	100	1000	1	1	48155200	676	9.54	1.92	12	0.01	147.00	732.00	2320	20230720	-39.53	1300	20230517	7.92	1662	-15.58	20240115	1347	4.16	20240426	2320	-39.53	20230720	1300	7.92	20230517	1.70	N	336060	100	48 억	305890	N	N	N	N
122	20240508	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1401	16	2	1.16	160407560	114956	108.97	1384	1420	1380	1800	970	1385	1395.38	0.57	32711	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	675	9.53	1.91	12	0.24	147.00	732.00	2320	20230720	-39.61	1300	20230517	7.77	1662	-15.70	20240115	1347	4.01	20240426	2320	-39.61	20230720	1300	7.77	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
123	20240508	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1403	18	2	1.30	149881072	107444	101.85	1384	1420	1380	1800	970	1385	1394.97	0.57	32302	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	676	9.54	1.92	12	0.22	147.00	732.00	2320	20230720	-39.53	1300	20230517	7.92	1662	-15.58	20240115	1347	4.16	20240426	2320	-39.53	20230720	1300	7.92	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
124	20240508	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1401	16	2	1.16	133144190	95506	90.53	1384	1420	1380	1800	970	1385	1394.09	0.57	29969	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	675	9.53	1.91	12	0.20	147.00	732.00	2320	20230720	-39.61	1300	20230517	7.77	1662	-15.70	20240115	1347	4.01	20240426	2320	-39.61	20230720	1300	7.77	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
125	20240508	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1396	11	2	0.79	108151871	77696	73.65	1384	1420	1380	1800	970	1385	1391.99	0.57	30468	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	672	9.50	1.91	12	0.16	147.00	732.00	2320	20230720	-39.83	1300	20230517	7.38	1662	-16.00	20240115	1347	3.64	20240426	2320	-39.83	20230720	1300	7.38	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
126	20240508	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1400	15	2	1.08	92292819	66365	62.91	1384	1420	1380	1800	970	1385	1390.69	0.57	31867	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	674	9.52	1.91	12	0.14	147.00	732.00	2320	20230720	-39.66	1300	20230517	7.69	1662	-15.76	20240115	1347	3.93	20240426	2320	-39.66	20230720	1300	7.69	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
127	20240508	111014	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1397	12	2	0.87	85484585	61512	58.31	1384	1420	1380	1800	970	1385	1389.72	0.57	33478	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	673	9.50	1.91	12	0.13	147.00	732.00	2320	20230720	-39.78	1300	20230517	7.46	1662	-15.94	20240115	1347	3.71	20240426	2320	-39.78	20230720	1300	7.46	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
128	20240508	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1390	5	2	0.36	54572444	39335	37.29	1384	1393	1380	1800	970	1385	1387.38	0.57	27542	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	669	9.46	1.90	12	0.08	147.00	732.00	2320	20230720	-40.09	1300	20230517	6.92	1662	-16.37	20240115	1347	3.19	20240426	2320	-40.09	20230720	1300	6.92	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
129	20240508	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1382	-3	5	-0.22	3970790	2870	2.72	1384	1388	1382	1800	970	1385	1383.55	0.57	-149	1408	1396	1382	1370	1356	1402	1376	48	415	100	990	1	1	48155200	666	9.40	1.89	12	0.01	147.00	732.00	2320	20230720	-40.43	1300	20230517	6.31	1662	-16.85	20240115	1347	2.60	20240426	2320	-40.43	20230720	1300	6.31	20230517	1.75	N	336060	100	48 억	273179	N	N	N	N
130	20240503	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1378	-2	5	-0.14	84844009	61573	80.96	1373	1396	1370	1794	966	1380	1377.94	0.59	-12878	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	664	9.37	1.88	12	0.13	147.00	732.00	2320	20230720	-40.60	1300	20230517	6.00	1662	-17.09	20240115	1347	2.30	20240426	2320	-40.60	20230720	1300	6.00	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
131	20240503	151006	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1380	0	3	0.00	82859678	60133	79.06	1373	1396	1370	1794	966	1380	1377.94	0.59	-12711	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	665	9.39	1.89	12	0.12	147.00	732.00	2320	20230720	-40.52	1300	20230517	6.15	1662	-16.97	20240115	1347	2.45	20240426	2320	-40.52	20230720	1300	6.15	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
132	20240503	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1381	1	2	0.07	75200541	54572	71.75	1373	1396	1370	1794	966	1380	1378.01	0.59	-10080	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	665	9.39	1.89	12	0.11	147.00	732.00	2320	20230720	-40.47	1300	20230517	6.23	1662	-16.91	20240115	1347	2.52	20240426	2320	-40.47	20230720	1300	6.23	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
133	20240503	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1381	1	2	0.07	73677066	53468	70.30	1373	1396	1370	1794	966	1380	1377.97	0.59	-9530	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	665	9.39	1.89	12	0.11	147.00	732.00	2320	20230720	-40.47	1300	20230517	6.23	1662	-16.91	20240115	1347	2.52	20240426	2320	-40.47	20230720	1300	6.23	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
134	20240503	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	-1	5	-0.07	71283998	51733	68.02	1373	1396	1370	1794	966	1380	1377.92	0.59	-9020	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	664	9.38	1.88	12	0.11	147.00	732.00	2320	20230720	-40.56	1300	20230517	6.08	1662	-17.03	20240115	1347	2.38	20240426	2320	-40.56	20230720	1300	6.08	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
135	20240503	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1382	2	2	0.14	31907007	23089	30.36	1373	1396	1372	1794	966	1380	1381.91	0.59	-4063	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	666	9.40	1.89	12	0.05	147.00	732.00	2320	20230720	-40.43	1300	20230517	6.31	1662	-16.85	20240115	1347	2.60	20240426	2320	-40.43	20230720	1300	6.31	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
136	20240503	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1384	4	2	0.29	25154182	18197	23.93	1373	1396	1372	1794	966	1380	1382.33	0.59	-2896	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	666	9.41	1.89	12	0.04	147.00	732.00	2320	20230720	-40.34	1300	20230517	6.46	1662	-16.73	20240115	1347	2.75	20240426	2320	-40.34	20230720	1300	6.46	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
137	20240503	090956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1380	0	3	0.00	1327708	966	1.27	1373	1381	1373	1794	966	1380	1374.44	0.59	80	1396	1388	1378	1370	1360	1383	1365	48	414	100	990	1	1	48155200	665	9.39	1.89	12	0.00	147.00	732.00	2320	20230720	-40.52	1300	20230517	6.15	1662	-16.97	20240115	1347	2.45	20240426	2320	-40.52	20230720	1300	6.15	20230517	1.76	N	336060	100	48 억	283054	N	N	N	N
138	20240502	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1380	-5	5	-0.36	103403224	75154	48.08	1385	1386	1368	1800	970	1385	1375.71	0.59	-3323	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	665	9.39	1.89	12	0.16	147.00	732.00	2320	20230720	-40.52	1300	20230517	6.15	1662	-16.97	20240115	1347	2.45	20240426	2320	-40.52	20230720	1300	6.15	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
139	20240502	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1379	-6	5	-0.43	94203523	68485	43.81	1385	1386	1368	1800	970	1385	1375.54	0.59	-2867	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	664	9.38	1.88	12	0.14	147.00	732.00	2320	20230720	-40.56	1300	20230517	6.08	1662	-17.03	20240115	1347	2.38	20240426	2320	-40.56	20230720	1300	6.08	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
140	20240502	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1378	-7	5	-0.51	78694897	57183	36.58	1385	1386	1373	1800	970	1385	1376.19	0.59	-1631	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	664	9.37	1.88	12	0.12	147.00	732.00	2320	20230720	-40.60	1300	20230517	6.00	1662	-17.09	20240115	1347	2.30	20240426	2320	-40.60	20230720	1300	6.00	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
141	20240502	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1380	-5	5	-0.36	51502764	37387	23.92	1385	1386	1374	1800	970	1385	1377.56	0.59	-1409	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	665	9.39	1.89	12	0.08	147.00	732.00	2320	20230720	-40.52	1300	20230517	6.15	1662	-16.97	20240115	1347	2.45	20240426	2320	-40.52	20230720	1300	6.15	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
142	20240502	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1380	-5	5	-0.36	34274216	24864	15.91	1385	1386	1376	1800	970	1385	1378.47	0.59	-189	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	665	9.39	1.89	12	0.05	147.00	732.00	2320	20230720	-40.52	1300	20230517	6.15	1662	-16.97	20240115	1347	2.45	20240426	2320	-40.52	20230720	1300	6.15	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
143	20240502	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1376	-9	5	-0.65	28664006	20789	13.30	1385	1386	1376	1800	970	1385	1378.81	0.59	148	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	663	9.36	1.88	12	0.04	147.00	732.00	2320	20230720	-40.69	1300	20230517	5.85	1662	-17.21	20240115	1347	2.15	20240426	2320	-40.69	20230720	1300	5.85	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
144	20240502	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1386	1	2	0.07	19983611	14490	9.27	1385	1386	1377	1800	970	1385	1379.13	0.59	1297	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	667	9.43	1.89	12	0.03	147.00	732.00	2320	20230720	-40.26	1300	20230517	6.62	1662	-16.61	20240115	1347	2.90	20240426	2320	-40.26	20230720	1300	6.62	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N
145	20240502	090942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1385	0	3	0.00	3628789	2625	1.68	1385	1386	1378	1800	970	1385	1382.40	0.59	-377	1431	1407	1392	1368	1353	1400	1361	48	415	100	990	1	1	48155200	667	9.42	1.89	12	0.01	147.00	732.00	2320	20230720	-40.30	1300	20230517	6.54	1662	-16.67	20240115	1347	2.82	20240426	2320	-40.30	20230720	1300	6.54	20230517	1.72	N	336060	100	48 억	286377	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History