KissMeData/242040/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	121030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	-20	5	-0.77	2611371305	1029251	37.65	2555	2600	2485	3370	1820	2595	2537.13	0.85	70347	2778	2686	2628	2536	2478	2657	2507	35	775	100	1600	5	1	34606264	891	257.50	2.11	12	2.97	10.00	1218.00	4015	20230208	-35.87	1884	20231031	36.68	2915	-11.66	20240119	2210	16.52	20240105	4015	-35.87	20230208	1884	36.68	20231031	6.45	N	242040	100	34 억	294760	N	N	1751	N	N
3	20240123	111026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-30	5	-1.16	2254805095	889973	32.55	2555	2600	2485	3370	1820	2595	2533.54	0.85	48742	2778	2686	2628	2536	2478	2657	2507	35	775	100	1600	5	1	34606264	888	256.50	2.11	12	2.57	10.00	1218.00	4015	20230208	-36.11	1884	20231031	36.15	2915	-12.01	20240119	2210	16.06	20240105	4015	-36.11	20230208	1884	36.15	20231031	6.45	N	242040	100	34 억	294760	N	N	1751	N	N
4	20240123	101026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	-25	5	-0.96	2005041625	792396	28.98	2555	2600	2485	3370	1820	2595	2530.32	0.85	40628	2778	2686	2628	2536	2478	2657	2507	35	775	100	1600	5	1	34606264	889	257.00	2.11	12	2.29	10.00	1218.00	4015	20230208	-35.99	1884	20231031	36.41	2915	-11.84	20240119	2210	16.29	20240105	4015	-35.99	20230208	1884	36.41	20231031	6.45	N	242040	100	34 억	294760	N	N	1751	N	N
5	20240123	091026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-90	5	-3.47	727862785	287759	10.53	2555	2565	2485	3370	1820	2595	2529.33	0.85	-32734	2778	2686	2628	2536	2478	2657	2507	35	775	100	1600	5	1	34606264	867	250.50	2.06	12	0.83	10.00	1218.00	4015	20230208	-37.61	1884	20231031	32.96	2915	-14.07	20240119	2210	13.35	20240105	4015	-37.61	20230208	1884	32.96	20231031	6.45	N	242040	100	34 억	294760	N	N	1751	N	N
6	20240119	161020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	185	2	7.54	61646508535	22444099	674.80	2720	2915	2565	3190	1720	2455	2746.79	0.94	-78073	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	914	264.00	2.17	12	64.86	10.00	1218.00	4015	20230208	-34.25	1884	20231031	40.13	2915	-9.43	20240119	2210	19.46	20240105	4015	-34.25	20230208	1884	40.13	20231031	6.70	N	242040	100	34 억	324604	N	N	404	N	N
7	20240119	151022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	190	2	7.74	60935757590	22175754	666.73	2720	2915	2565	3190	1720	2455	2747.86	0.94	-121070	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	915	264.50	2.17	12	64.08	10.00	1218.00	4015	20230208	-34.12	1884	20231031	40.39	2915	-9.26	20240119	2210	19.68	20240105	4015	-34.12	20230208	1884	40.39	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
8	20240119	141020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	170	2	6.92	58894753570	21408934	643.68	2720	2915	2565	3190	1720	2455	2750.94	0.94	-120005	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	908	262.50	2.16	12	61.86	10.00	1218.00	4015	20230208	-34.62	1884	20231031	39.33	2915	-9.95	20240119	2210	18.78	20240105	4015	-34.62	20230208	1884	39.33	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
9	20240119	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	170	2	6.92	52611543150	19073011	573.44	2720	2915	2565	3190	1720	2455	2758.43	0.94	-151679	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	908	262.50	2.16	12	55.11	10.00	1218.00	4015	20230208	-34.62	1884	20231031	39.33	2915	-9.95	20240119	2210	18.78	20240105	4015	-34.62	20230208	1884	39.33	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
10	20240119	121025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	135	2	5.50	48105050455	17381050	522.57	2720	2915	2575	3190	1720	2455	2767.67	0.94	-205945	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	896	259.00	2.13	12	50.23	10.00	1218.00	4015	20230208	-35.49	1884	20231031	37.47	2915	-11.15	20240119	2210	17.19	20240105	4015	-35.49	20230208	1884	37.47	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
11	20240119	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	160	2	6.52	46437661815	16743060	503.39	2720	2915	2595	3190	1720	2455	2773.55	0.94	-180392	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	905	261.50	2.15	12	48.38	10.00	1218.00	4015	20230208	-34.87	1884	20231031	38.80	2915	-10.29	20240119	2210	18.33	20240105	4015	-34.87	20230208	1884	38.80	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
12	20240119	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	285	2	11.61	40104301370	14366738	431.95	2720	2915	2600	3190	1720	2455	2791.47	0.94	-263030	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	948	274.00	2.25	12	41.51	10.00	1218.00	4015	20230208	-31.76	1884	20231031	45.44	2915	-6.00	20240119	2210	23.98	20240105	4015	-31.76	20230208	1884	45.44	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
13	20240119	091021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	305	2	12.42	12832309835	4696504	141.20	2720	2830	2600	3190	1720	2455	2732.31	0.94	-244166	2651	2552	2461	2362	2271	2507	2317	35	735	100	1520	5	1	34606264	955	276.00	2.27	12	13.57	10.00	1218.00	4015	20230208	-31.26	1884	20231031	46.50	2830	-2.47	20240119	2210	24.89	20240105	4015	-31.26	20230208	1884	46.50	20231031	6.70	N	242040	100	34 억	324604	N	N	0	N	N
14	20240118	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	15	2	0.61	7420064130	3002997	43.19	2480	2560	2370	3170	1710	2440	2470.93	0.49	152457	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	850	245.50	2.02	12	8.68	10.00	1218.00	4015	20230208	-38.85	1884	20231031	30.31	2770	-11.37	20240116	2210	11.09	20240105	4015	-38.85	20230208	1884	30.31	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
15	20240118	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2445	5	2	0.20	7138054690	2887938	41.53	2480	2560	2370	3170	1710	2440	2471.68	0.49	141909	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	846	244.50	2.01	12	8.35	10.00	1218.00	4015	20230208	-39.10	1884	20231031	29.78	2770	-11.73	20240116	2210	10.63	20240105	4015	-39.10	20230208	1884	29.78	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
16	20240118	141020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-30	5	-1.23	6010257470	2426591	34.90	2480	2560	2370	3170	1710	2440	2476.83	0.49	79163	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	834	241.00	1.98	12	7.01	10.00	1218.00	4015	20230208	-39.98	1884	20231031	27.92	2770	-13.00	20240116	2210	9.05	20240105	4015	-39.98	20230208	1884	27.92	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
17	20240118	131018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	45	2	1.84	4597916305	1844754	26.53	2480	2560	2440	3170	1710	2440	2492.43	0.49	77962	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	860	248.50	2.04	12	5.33	10.00	1218.00	4015	20230208	-38.11	1884	20231031	31.90	2770	-10.29	20240116	2210	12.44	20240105	4015	-38.11	20230208	1884	31.90	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
18	20240118	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	40	2	1.64	4082614480	1638545	23.57	2480	2560	2440	3170	1710	2440	2491.61	0.49	60678	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	858	248.00	2.04	12	4.73	10.00	1218.00	4015	20230208	-38.23	1884	20231031	31.63	2770	-10.47	20240116	2210	12.22	20240105	4015	-38.23	20230208	1884	31.63	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
19	20240118	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	45	2	1.84	3699886740	1484795	21.35	2480	2560	2440	3170	1710	2440	2491.85	0.49	21416	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	860	248.50	2.04	12	4.29	10.00	1218.00	4015	20230208	-38.11	1884	20231031	31.90	2770	-10.29	20240116	2210	12.44	20240105	4015	-38.11	20230208	1884	31.90	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
20	20240118	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	35	2	1.43	2149291610	864780	12.44	2480	2515	2440	3170	1710	2440	2485.36	0.49	-52541	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	857	247.50	2.03	12	2.50	10.00	1218.00	4015	20230208	-38.36	1884	20231031	31.37	2770	-10.65	20240116	2210	11.99	20240105	4015	-38.36	20230208	1884	31.37	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
21	20240118	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	30	2	1.23	772256405	311435	4.48	2480	2510	2440	3170	1710	2440	2479.67	0.49	-18452	2736	2587	2471	2322	2206	2662	2397	35	730	100	1510	5	1	34606264	855	247.00	2.03	12	0.90	10.00	1218.00	4015	20230208	-38.48	1884	20231031	31.10	2770	-10.83	20240116	2210	11.76	20240105	4015	-38.48	20230208	1884	31.10	20231031	6.49	N	242040	100	34 억	171191	N	N	17	N	N
22	20240117	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	0	3	0.00	17017298360	6843502	35.53	2395	2620	2355	3170	1710	2440	2486.70	0.59	-32765	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	844	244.00	2.00	12	19.78	10.00	1218.00	4015	20230208	-39.23	1884	20231031	29.51	2770	-11.91	20240116	2210	10.41	20240105	4015	-39.23	20230208	1884	29.51	20231031	6.48	N	242040	100	34 억	203310	N	N	17	N	N
23	20240117	151018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-40	5	-1.64	16648253170	6691313	34.74	2395	2620	2355	3170	1710	2440	2488.04	0.59	-15752	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	831	240.00	1.97	12	19.34	10.00	1218.00	4015	20230208	-40.22	1884	20231031	27.39	2770	-13.36	20240116	2210	8.60	20240105	4015	-40.22	20230208	1884	27.39	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
24	20240117	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-20	5	-0.82	16160902000	6488106	33.68	2395	2620	2355	3170	1710	2440	2490.86	0.59	5879	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	837	242.00	1.99	12	18.75	10.00	1218.00	4015	20230208	-39.73	1884	20231031	28.45	2770	-12.64	20240116	2210	9.50	20240105	4015	-39.73	20230208	1884	28.45	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
25	20240117	131015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	10	2	0.41	15408666885	6175878	32.06	2395	2620	2355	3170	1710	2440	2494.98	0.59	13036	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	848	245.00	2.01	12	17.85	10.00	1218.00	4015	20230208	-38.98	1884	20231031	30.04	2770	-11.55	20240116	2210	10.86	20240105	4015	-38.98	20230208	1884	30.04	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
26	20240117	121019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	25	2	1.02	12592767105	5024378	26.08	2395	2620	2355	3170	1710	2440	2506.34	0.59	-50410	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	853	246.50	2.02	12	14.52	10.00	1218.00	4015	20230208	-38.61	1884	20231031	30.84	2770	-11.01	20240116	2210	11.54	20240105	4015	-38.61	20230208	1884	30.84	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
27	20240117	111019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	25	2	1.02	5370768850	2183478	11.33	2395	2525	2355	3170	1710	2440	2459.74	0.59	-73914	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	853	246.50	2.02	12	6.31	10.00	1218.00	4015	20230208	-38.61	1884	20231031	30.84	2770	-11.01	20240116	2210	11.54	20240105	4015	-38.61	20230208	1884	30.84	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
28	20240117	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	40	2	1.64	4072044535	1658981	8.61	2395	2525	2355	3170	1710	2440	2454.55	0.59	-107601	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	858	248.00	2.04	12	4.79	10.00	1218.00	4015	20230208	-38.23	1884	20231031	31.63	2770	-10.47	20240116	2210	12.22	20240105	4015	-38.23	20230208	1884	31.63	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
29	20240117	091018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-70	5	-2.87	557565370	233354	1.21	2395	2410	2365	3170	1710	2440	2389.23	0.59	-13630	2963	2701	2508	2246	2053	2832	2377	35	730	100	1510	5	1	34606264	820	237.00	1.95	12	0.67	10.00	1218.00	4015	20230208	-40.97	1884	20231031	25.80	2770	-14.44	20240116	2210	7.24	20240105	4015	-40.97	20230208	1884	25.80	20231031	6.48	N	242040	100	34 억	203310	N	N	772	N	N
30	20240116	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	90	2	3.83	48619907415	19177979	2901.93	2325	2770	2315	3055	1645	2350	2535.35	0.96	-148639	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	844	244.00	2.00	12	55.42	10.00	1218.00	4015	20230208	-39.23	1884	20231031	29.51	2770	-11.91	20240116	2210	10.41	20240105	4015	-39.23	20230208	1884	29.51	20231031	6.47	N	242040	100	34 억	331162	N	N	772	N	N
31	20240116	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	35	2	1.49	45640484080	17961446	2717.85	2325	2770	2315	3055	1645	2350	2541.04	0.96	-133080	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	825	238.50	1.96	12	51.90	10.00	1218.00	4015	20230208	-40.60	1884	20231031	26.59	2770	-13.90	20240116	2210	7.92	20240105	4015	-40.60	20230208	1884	26.59	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
32	20240116	141014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-15	5	-0.64	44258715165	17372846	2628.78	2325	2770	2325	3055	1645	2350	2547.60	0.96	-145473	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	808	233.50	1.92	12	50.20	10.00	1218.00	4015	20230208	-41.84	1884	20231031	23.94	2770	-15.70	20240116	2210	5.66	20240105	4015	-41.84	20230208	1884	23.94	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
33	20240116	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	0	3	0.00	42989078565	16833019	2547.10	2325	2770	2325	3055	1645	2350	2553.87	0.96	-112679	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	813	235.00	1.93	12	48.64	10.00	1218.00	4015	20230208	-41.47	1884	20231031	24.73	2770	-15.16	20240116	2210	6.33	20240105	4015	-41.47	20230208	1884	24.73	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
34	20240116	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	90	2	3.83	39730351360	15473446	2341.38	2325	2770	2325	3055	1645	2350	2567.67	0.96	-231408	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	844	244.00	2.00	12	44.71	10.00	1218.00	4015	20230208	-39.23	1884	20231031	29.51	2770	-11.91	20240116	2210	10.41	20240105	4015	-39.23	20230208	1884	29.51	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
35	20240116	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	175	2	7.45	35217657625	13634834	2063.16	2325	2770	2325	3055	1645	2350	2582.94	0.96	-241197	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	874	252.50	2.07	12	39.40	10.00	1218.00	4015	20230208	-37.11	1884	20231031	34.02	2770	-8.84	20240116	2210	14.25	20240105	4015	-37.11	20230208	1884	34.02	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
36	20240116	101012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	35	2	1.49	942766035	395121	59.79	2325	2430	2325	3055	1645	2350	2386.15	0.96	-66947	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	825	238.50	1.96	12	1.14	10.00	1218.00	4015	20230208	-40.60	1884	20231031	26.59	2620	-8.97	20240111	2210	7.92	20240105	4015	-40.60	20230208	1884	26.59	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
37	20240116	091010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	35	2	1.49	122537865	52124	7.89	2325	2385	2325	3055	1645	2350	2350.92	0.96	27758	2483	2416	2373	2306	2263	2395	2285	35	705	100	1450	5	1	34606264	825	238.50	1.96	12	0.15	10.00	1218.00	4015	20230208	-40.60	1884	20231031	26.59	2620	-8.97	20240111	2210	7.92	20240105	4015	-40.60	20230208	1884	26.59	20231031	6.47	N	242040	100	34 억	331162	N	N	2	N	N
38	20240115	161011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-40	5	-1.67	1508121935	634435	72.45	2410	2440	2330	3105	1675	2390	2377.23	0.66	108924	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	813	235.00	1.93	12	1.83	10.00	1218.00	4015	20230208	-41.47	1884	20231031	24.73	2620	-10.31	20240111	2210	6.33	20240105	4015	-41.47	20230208	1884	24.73	20231031	6.37	N	242040	100	34 억	229779	N	N	2	N	N
39	20240115	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-35	5	-1.46	1332605755	559792	63.93	2410	2440	2330	3105	1675	2390	2380.54	0.66	56169	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	1.62	10.00	1218.00	4015	20230208	-41.34	1884	20231031	25.00	2620	-10.11	20240111	2210	6.56	20240105	4015	-41.34	20230208	1884	25.00	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
40	20240115	141011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-10	5	-0.42	1122411925	470421	53.72	2410	2440	2330	3105	1675	2390	2385.97	0.66	24737	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	824	238.00	1.95	12	1.36	10.00	1218.00	4015	20230208	-40.72	1884	20231031	26.33	2620	-9.16	20240111	2210	7.69	20240105	4015	-40.72	20230208	1884	26.33	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
41	20240115	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	975240870	408204	46.62	2410	2440	2330	3105	1675	2390	2389.10	0.66	6966	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	1.18	10.00	1218.00	4015	20230208	-41.10	1884	20231031	25.53	2620	-9.73	20240111	2210	7.01	20240105	4015	-41.10	20230208	1884	25.53	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
42	20240115	121010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	5	2	0.21	840687590	351746	40.17	2410	2440	2330	3105	1675	2390	2390.04	0.66	6003	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	829	239.50	1.97	12	1.02	10.00	1218.00	4015	20230208	-40.35	1884	20231031	27.12	2620	-8.59	20240111	2210	8.37	20240105	4015	-40.35	20230208	1884	27.12	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
43	20240115	111010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-25	5	-1.05	744351220	311289	35.55	2410	2440	2330	3105	1675	2390	2391.19	0.66	5691	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	818	236.50	1.94	12	0.90	10.00	1218.00	4015	20230208	-41.10	1884	20231031	25.53	2620	-9.73	20240111	2210	7.01	20240105	4015	-41.10	20230208	1884	25.53	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
44	20240115	101006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-5	5	-0.21	551147295	229318	26.19	2410	2440	2350	3105	1675	2390	2403.42	0.66	-11230	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	825	238.50	1.96	12	0.66	10.00	1218.00	4015	20230208	-40.60	1884	20231031	26.59	2620	-8.97	20240111	2210	7.92	20240105	4015	-40.60	20230208	1884	26.59	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
45	20240115	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-10	5	-0.42	120029615	50472	5.76	2410	2415	2350	3105	1675	2390	2378.14	0.66	-7747	2530	2460	2395	2325	2260	2427	2292	35	715	100	1480	5	1	34606264	824	238.00	1.95	12	0.15	10.00	1218.00	4015	20230208	-40.72	1884	20231031	26.33	2620	-9.16	20240111	2210	7.69	20240105	4015	-40.72	20230208	1884	26.33	20231031	6.37	N	242040	100	34 억	229779	N	N	0	N	N
46	20240112	161020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-105	5	-4.21	2086874675	865744	20.34	2420	2465	2330	3240	1750	2495	2410.54	0.25	147293	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	827	239.00	1.96	12	2.50	10.00	1218.00	4015	20230208	-40.47	1884	20231031	26.86	2620	-8.78	20240111	2210	8.14	20240105	4015	-40.47	20230208	1884	26.86	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
47	20240112	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-125	5	-5.01	1989094090	824702	19.37	2420	2465	2330	3240	1750	2495	2411.89	0.25	140360	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	820	237.00	1.95	12	2.38	10.00	1218.00	4015	20230208	-40.97	1884	20231031	25.80	2620	-9.54	20240111	2210	7.24	20240105	4015	-40.97	20230208	1884	25.80	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
48	20240112	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-125	5	-5.01	1618372405	667804	15.69	2420	2465	2360	3240	1750	2495	2423.42	0.25	98097	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	820	237.00	1.95	12	1.93	10.00	1218.00	4015	20230208	-40.97	1884	20231031	25.80	2620	-9.54	20240111	2210	7.24	20240105	4015	-40.97	20230208	1884	25.80	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
49	20240112	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-75	5	-3.01	1230591520	505340	11.87	2420	2465	2415	3240	1750	2495	2435.17	0.25	76803	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	837	242.00	1.99	12	1.46	10.00	1218.00	4015	20230208	-39.73	1884	20231031	28.45	2620	-7.63	20240111	2210	9.50	20240105	4015	-39.73	20230208	1884	28.45	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
50	20240112	121006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-60	5	-2.40	1083052425	444505	10.44	2420	2465	2415	3240	1750	2495	2436.54	0.25	73040	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	843	243.50	2.00	12	1.28	10.00	1218.00	4015	20230208	-39.35	1884	20231031	29.25	2620	-7.06	20240111	2210	10.18	20240105	4015	-39.35	20230208	1884	29.25	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
51	20240112	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-55	5	-2.20	884941495	363294	8.53	2420	2465	2415	3240	1750	2495	2435.88	0.25	54273	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	844	244.00	2.00	12	1.05	10.00	1218.00	4015	20230208	-39.23	1884	20231031	29.51	2620	-6.87	20240111	2210	10.41	20240105	4015	-39.23	20230208	1884	29.51	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
52	20240112	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-75	5	-3.01	659870745	271055	6.37	2420	2465	2415	3240	1750	2495	2434.45	0.25	14054	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	837	242.00	1.99	12	0.78	10.00	1218.00	4015	20230208	-39.73	1884	20231031	28.45	2620	-7.63	20240111	2210	9.50	20240105	4015	-39.73	20230208	1884	28.45	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
53	20240112	091004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-45	5	-1.80	272467155	112172	2.63	2420	2450	2420	3240	1750	2495	2429.01	0.25	14033	2711	2602	2511	2402	2311	2657	2457	35	745	100	1540	5	1	34606264	848	245.00	2.01	12	0.32	10.00	1218.00	4015	20230208	-38.98	1884	20231031	30.04	2620	-6.49	20240111	2210	10.86	20240105	4015	-38.98	20230208	1884	30.04	20231031	6.32	N	242040	100	34 억	85661	N	N	30	N	N
54	20240111	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	35	2	1.42	10637982680	4232125	375.63	2480	2620	2420	3195	1725	2460	2513.67	0.23	5411	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	863	249.50	2.05	12	12.23	10.00	1218.00	4015	20230208	-37.86	1884	20231031	32.43	2620	-4.77	20240111	2210	12.90	20240105	4015	-37.86	20230208	1884	32.43	20231031	5.77	N	242040	100	34 억	78571	N	N	30	N	N
55	20240111	151003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	5	2	0.20	10183996570	4049807	359.45	2480	2620	2420	3195	1725	2460	2514.71	0.23	1762	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	853	246.50	2.02	12	11.70	10.00	1218.00	4015	20230208	-38.61	1884	20231031	30.84	2620	-5.92	20240111	2210	11.54	20240105	4015	-38.61	20230208	1884	30.84	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
56	20240111	141001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	5	2	0.20	3429589380	1376070	122.13	2480	2540	2435	3195	1725	2460	2492.35	0.23	115157	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	853	246.50	2.02	12	3.98	10.00	1218.00	4015	20230208	-38.61	1884	20231031	30.84	2575	-4.27	20240102	2210	11.54	20240105	4015	-38.61	20230208	1884	30.84	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
57	20240111	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	25	2	1.02	3037632575	1216890	108.01	2480	2540	2435	3195	1725	2460	2496.28	0.23	92342	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	860	248.50	2.04	12	3.52	10.00	1218.00	4015	20230208	-38.11	1884	20231031	31.90	2575	-3.50	20240102	2210	12.44	20240105	4015	-38.11	20230208	1884	31.90	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
58	20240111	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	30	2	1.22	2738636245	1097060	97.37	2480	2540	2435	3195	1725	2460	2496.40	0.23	96705	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	862	249.00	2.04	12	3.17	10.00	1218.00	4015	20230208	-37.98	1884	20231031	32.17	2575	-3.30	20240102	2210	12.67	20240105	4015	-37.98	20230208	1884	32.17	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
59	20240111	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	10	2	0.41	2567043350	1027752	91.22	2480	2540	2435	3195	1725	2460	2497.79	0.23	88757	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	855	247.00	2.03	12	2.97	10.00	1218.00	4015	20230208	-38.48	1884	20231031	31.10	2575	-4.08	20240102	2210	11.76	20240105	4015	-38.48	20230208	1884	31.10	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
60	20240111	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	35	2	1.42	2250664585	900272	79.90	2480	2540	2435	3195	1725	2460	2500.06	0.23	85689	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	863	249.50	2.05	12	2.60	10.00	1218.00	4015	20230208	-37.86	1884	20231031	32.43	2575	-3.11	20240102	2210	12.90	20240105	4015	-37.86	20230208	1884	32.43	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
61	20240111	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-20	5	-0.81	177506025	72161	6.40	2480	2495	2435	3195	1725	2460	2459.86	0.23	3166	2540	2500	2440	2400	2340	2470	2370	35	735	100	1520	5	1	34606264	844	244.00	2.00	12	0.21	10.00	1218.00	4015	20230208	-39.23	1884	20231031	29.51	2575	-5.24	20240102	2210	10.41	20240105	4015	-39.23	20230208	1884	29.51	20231031	5.77	N	242040	100	34 억	78571	N	N	35	N	N
62	20240110	160956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-40	5	-1.60	2624322100	1079597	32.93	2465	2480	2380	3250	1750	2500	2430.48	0.25	-8762	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	851	246.00	2.02	12	3.12	10.00	1218.00	4015	20230208	-38.73	1884	20231031	30.57	2575	-4.47	20240102	2210	11.31	20240105	4015	-38.73	20230208	1884	30.57	20231031	6.53	N	242040	100	34 억	87262	N	N	35	N	N
63	20240110	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-85	5	-3.40	2368840250	975104	29.74	2465	2480	2380	3250	1750	2500	2429.32	0.25	-5885	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	836	241.50	1.98	12	2.82	10.00	1218.00	4015	20230208	-39.85	1884	20231031	28.18	2575	-6.21	20240102	2210	9.28	20240105	4015	-39.85	20230208	1884	28.18	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
64	20240110	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-100	5	-4.00	2181532195	897457	27.37	2465	2480	2380	3250	1750	2500	2430.79	0.25	-7693	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	831	240.00	1.97	12	2.59	10.00	1218.00	4015	20230208	-40.22	1884	20231031	27.39	2575	-6.80	20240102	2210	8.60	20240105	4015	-40.22	20230208	1884	27.39	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
65	20240110	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-100	5	-4.00	1940646645	796853	24.30	2465	2480	2395	3250	1750	2500	2435.39	0.25	-4023	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	831	240.00	1.97	12	2.30	10.00	1218.00	4015	20230208	-40.22	1884	20231031	27.39	2575	-6.80	20240102	2210	8.60	20240105	4015	-40.22	20230208	1884	27.39	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
66	20240110	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-85	5	-3.40	1637128010	670616	20.45	2465	2480	2405	3250	1750	2500	2441.23	0.25	-1364	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	836	241.50	1.98	12	1.94	10.00	1218.00	4015	20230208	-39.85	1884	20231031	28.18	2575	-6.21	20240102	2210	9.28	20240105	4015	-39.85	20230208	1884	28.18	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
67	20240110	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-65	5	-2.60	1329499210	543450	16.57	2465	2480	2425	3250	1750	2500	2446.40	0.25	-2351	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	843	243.50	2.00	12	1.57	10.00	1218.00	4015	20230208	-39.35	1884	20231031	29.25	2575	-5.44	20240102	2210	10.18	20240105	4015	-39.35	20230208	1884	29.25	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
68	20240110	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-50	5	-2.00	1068624245	436263	13.30	2465	2480	2425	3250	1750	2500	2449.49	0.25	-19613	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	848	245.00	2.01	12	1.26	10.00	1218.00	4015	20230208	-38.98	1884	20231031	30.04	2575	-4.85	20240102	2210	10.86	20240105	4015	-38.98	20230208	1884	30.04	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
69	20240110	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-45	5	-1.80	260392985	105796	3.23	2465	2480	2445	3250	1750	2500	2461.26	0.25	-12007	2610	2555	2485	2430	2360	2582	2457	35	750	100	1550	5	1	34606264	850	245.50	2.02	12	0.31	10.00	1218.00	4015	20230208	-38.85	1884	20231031	30.31	2575	-4.66	20240102	2210	11.09	20240105	4015	-38.85	20230208	1884	30.31	20231031	6.53	N	242040	100	34 억	87262	N	N	506	N	N
70	20240109	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-20	5	-0.79	8048292810	3259011	54.89	2445	2540	2415	3275	1765	2520	2469.49	0.22	5830	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	865	250.00	2.05	12	9.42	10.00	1218.00	4015	20230208	-37.73	1884	20231031	32.70	2575	-2.91	20240102	2210	13.12	20240105	4015	-37.73	20230208	1884	32.70	20231031	6.19	N	242040	100	34 억	75805	N	N	506	N	N
71	20240109	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-20	5	-0.79	7628284960	3090638	52.05	2445	2540	2415	3275	1765	2520	2468.19	0.22	20284	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	865	250.00	2.05	12	8.93	10.00	1218.00	4015	20230208	-37.73	1884	20231031	32.70	2575	-2.91	20240102	2210	13.12	20240105	4015	-37.73	20230208	1884	32.70	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
72	20240109	140954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-50	5	-1.98	6351134380	2577988	43.42	2445	2540	2415	3275	1765	2520	2463.59	0.22	16269	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	855	247.00	2.03	12	7.45	10.00	1218.00	4015	20230208	-38.48	1884	20231031	31.10	2575	-4.08	20240102	2210	11.76	20240105	4015	-38.48	20230208	1884	31.10	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
73	20240109	130954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-60	5	-2.38	5899729495	2395477	40.34	2445	2540	2415	3275	1765	2520	2462.85	0.22	28506	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	851	246.00	2.02	12	6.92	10.00	1218.00	4015	20230208	-38.73	1884	20231031	30.57	2575	-4.47	20240102	2210	11.31	20240105	4015	-38.73	20230208	1884	30.57	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
74	20240109	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-70	5	-2.78	4672153755	1901395	32.02	2445	2500	2415	3275	1765	2520	2457.21	0.22	-30140	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	848	245.00	2.01	12	5.49	10.00	1218.00	4015	20230208	-38.98	1884	20231031	30.04	2575	-4.85	20240102	2210	10.86	20240105	4015	-38.98	20230208	1884	30.04	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
75	20240109	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-70	5	-2.78	4419197245	1798400	30.29	2445	2500	2415	3275	1765	2520	2457.28	0.22	-34050	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	848	245.00	2.01	12	5.20	10.00	1218.00	4015	20230208	-38.98	1884	20231031	30.04	2575	-4.85	20240102	2210	10.86	20240105	4015	-38.98	20230208	1884	30.04	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
76	20240109	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-70	5	-2.78	3732947385	1519549	25.59	2445	2500	2415	3275	1765	2520	2456.60	0.22	-30330	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	848	245.00	2.01	12	4.39	10.00	1218.00	4015	20230208	-38.98	1884	20231031	30.04	2575	-4.85	20240102	2210	10.86	20240105	4015	-38.98	20230208	1884	30.04	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
77	20240109	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-65	5	-2.58	1602273550	655723	11.04	2445	2475	2415	3275	1765	2520	2443.48	0.22	11652	2730	2625	2465	2360	2200	2677	2412	35	755	100	1560	5	1	34606264	850	245.50	2.02	12	1.89	10.00	1218.00	4015	20230208	-38.85	1884	20231031	30.31	2575	-4.66	20240102	2210	11.09	20240105	4015	-38.85	20230208	1884	30.31	20231031	6.19	N	242040	100	34 억	75805	N	N	35	N	N
78	20240108	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	125	2	5.22	13940134650	5652331	91.47	2360	2570	2305	3110	1680	2395	2465.78	0.47	-87277	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	872	252.00	2.07	12	16.33	10.00	1218.00	4015	20230208	-37.24	1884	20231031	33.76	2575	-2.14	20240102	2210	14.03	20240105	4015	-37.24	20230208	1884	33.76	20231031	6.21	N	242040	100	34 억	164192	N	N	35	N	N
79	20240108	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	90	2	3.76	8077976035	3322864	53.77	2360	2520	2305	3110	1680	2395	2431.04	0.47	-123430	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	860	248.50	2.04	12	9.60	10.00	1218.00	4015	20230208	-38.11	1884	20231031	31.90	2575	-3.50	20240102	2210	12.44	20240105	4015	-38.11	20230208	1884	31.90	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
80	20240108	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	5	2	0.21	2944691540	1239423	20.06	2360	2425	2305	3110	1680	2395	2375.84	0.47	-11392	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	831	240.00	1.97	12	3.58	10.00	1218.00	4015	20230208	-40.22	1884	20231031	27.39	2575	-6.80	20240102	2210	8.60	20240105	4015	-40.22	20230208	1884	27.39	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
81	20240108	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-25	5	-1.04	2528484375	1064752	17.23	2360	2425	2305	3110	1680	2395	2374.70	0.47	-58015	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	820	237.00	1.95	12	3.08	10.00	1218.00	4015	20230208	-40.97	1884	20231031	25.80	2575	-7.96	20240102	2210	7.24	20240105	4015	-40.97	20230208	1884	25.80	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
82	20240108	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	0	3	0.00	2334545120	983221	15.91	2360	2425	2305	3110	1680	2395	2374.36	0.47	-52688	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	829	239.50	1.97	12	2.84	10.00	1218.00	4015	20230208	-40.35	1884	20231031	27.12	2575	-6.99	20240102	2210	8.37	20240105	4015	-40.35	20230208	1884	27.12	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
83	20240108	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	15	2	0.63	1427520150	605891	9.81	2360	2410	2305	3110	1680	2395	2356.00	0.47	52815	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	834	241.00	1.98	12	1.75	10.00	1218.00	4015	20230208	-39.98	1884	20231031	27.92	2575	-6.41	20240102	2210	9.05	20240105	4015	-39.98	20230208	1884	27.92	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
84	20240108	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-40	5	-1.67	1010791735	430568	6.97	2360	2380	2305	3110	1680	2395	2347.45	0.47	20331	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	1.24	10.00	1218.00	4015	20230208	-41.34	1884	20231031	25.00	2575	-8.54	20240102	2210	6.56	20240105	4015	-41.34	20230208	1884	25.00	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
85	20240108	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-40	5	-1.67	523417325	222938	3.61	2360	2380	2305	3110	1680	2395	2347.58	0.47	17625	2591	2492	2351	2252	2111	2542	2302	35	715	100	1480	5	1	34606264	815	235.50	1.93	12	0.64	10.00	1218.00	4015	20230208	-41.34	1884	20231031	25.00	2575	-8.54	20240102	2210	6.56	20240105	4015	-41.34	20230208	1884	25.00	20231031	6.21	N	242040	100	34 억	164192	N	N	0	N	N
86	20240105	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	140	2	6.21	14290625575	6073274	329.57	2230	2450	2210	2930	1580	2255	2352.99	0.90	-136275	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	829	239.50	1.97	12	17.55	10.00	1218.00	4015	20230208	-40.35	1884	20231031	27.12	2575	-6.99	20240102	2210	8.37	20240105	4015	-40.35	20230208	1884	27.12	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
87	20240105	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	140	2	6.21	13443529700	5720307	310.42	2230	2450	2210	2930	1580	2255	2350.14	0.90	-93951	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	829	239.50	1.97	12	16.53	10.00	1218.00	4015	20230208	-40.35	1884	20231031	27.12	2575	-6.99	20240102	2210	8.37	20240105	4015	-40.35	20230208	1884	27.12	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
88	20240105	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	110	2	4.88	11770505110	5014408	272.11	2230	2450	2210	2930	1580	2255	2347.34	0.90	-64790	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	818	236.50	1.94	12	14.49	10.00	1218.00	4015	20230208	-41.10	1884	20231031	25.53	2575	-8.16	20240102	2210	7.01	20240105	4015	-41.10	20230208	1884	25.53	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
89	20240105	130952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	75	2	3.33	10827322540	4610752	250.21	2230	2450	2210	2930	1580	2255	2348.28	0.90	-143116	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	806	233.00	1.91	12	13.32	10.00	1218.00	4015	20230208	-41.97	1884	20231031	23.67	2575	-9.51	20240102	2210	5.43	20240105	4015	-41.97	20230208	1884	23.67	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
90	20240105	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	55	2	2.44	4043919170	1772360	96.18	2230	2350	2210	2930	1580	2255	2281.66	0.90	-47821	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	799	231.00	1.90	12	5.12	10.00	1218.00	4015	20230208	-42.47	1884	20231031	22.61	2575	-10.29	20240102	2210	4.52	20240105	4015	-42.47	20230208	1884	22.61	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
91	20240105	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	55	2	2.44	3366666500	1480304	80.33	2230	2350	2210	2930	1580	2255	2274.31	0.90	-78604	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	799	231.00	1.90	12	4.28	10.00	1218.00	4015	20230208	-42.47	1884	20231031	22.61	2575	-10.29	20240102	2210	4.52	20240105	4015	-42.47	20230208	1884	22.61	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
92	20240105	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	10	2	0.44	1986633825	881621	47.84	2230	2315	2210	2930	1580	2255	2253.39	0.90	-78391	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	784	226.50	1.86	12	2.55	10.00	1218.00	4015	20230208	-43.59	1884	20231031	20.22	2575	-12.04	20240102	2210	2.49	20240105	4015	-43.59	20230208	1884	20.22	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
93	20240105	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-25	5	-1.11	633631815	284122	15.42	2230	2265	2210	2930	1580	2255	2230.14	0.90	54369	2365	2310	2280	2225	2195	2295	2210	35	675	100	1390	5	1	34606264	772	223.00	1.83	12	0.82	10.00	1218.00	4015	20230208	-44.46	1884	20231031	18.37	2575	-13.40	20240102	2210	0.90	20240105	4015	-44.46	20230208	1884	18.37	20231031	6.24	N	242040	100	34 억	310861	N	N	0	N	N
94	20240104	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-100	5	-4.25	4039632290	1767331	62.86	2320	2335	2250	3060	1650	2355	2286.06	0.25	223057	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	780	225.50	1.85	12	5.11	10.00	1218.00	4015	20230208	-43.84	1884	20231031	19.69	2575	-12.43	20240102	2250	0.22	20240104	4015	-43.84	20230208	1884	19.69	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
95	20240104	150949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-90	5	-3.82	3511588800	1533780	54.55	2320	2335	2250	3060	1650	2355	2289.50	0.25	213542	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	784	226.50	1.86	12	4.43	10.00	1218.00	4015	20230208	-43.59	1884	20231031	20.22	2575	-12.04	20240102	2250	0.67	20240104	4015	-43.59	20230208	1884	20.22	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
96	20240104	140950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-75	5	-3.18	3006361310	1310935	46.63	2320	2335	2250	3060	1650	2355	2293.29	0.25	213170	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	789	228.00	1.87	12	3.79	10.00	1218.00	4015	20230208	-43.21	1884	20231031	21.02	2575	-11.46	20240102	2250	1.33	20240104	4015	-43.21	20230208	1884	21.02	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
97	20240104	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-55	5	-2.34	2680438820	1168651	41.57	2320	2335	2250	3060	1650	2355	2293.62	0.25	222064	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	796	230.00	1.89	12	3.38	10.00	1218.00	4015	20230208	-42.71	1884	20231031	22.08	2575	-10.68	20240102	2250	2.22	20240104	4015	-42.71	20230208	1884	22.08	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
98	20240104	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-55	5	-2.34	2437141080	1062922	37.81	2320	2335	2250	3060	1650	2355	2292.87	0.25	203406	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	796	230.00	1.89	12	3.07	10.00	1218.00	4015	20230208	-42.71	1884	20231031	22.08	2575	-10.68	20240102	2250	2.22	20240104	4015	-42.71	20230208	1884	22.08	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
99	20240104	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-65	5	-2.76	2204679935	961622	34.20	2320	2335	2250	3060	1650	2355	2292.66	0.25	167622	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	792	229.00	1.88	12	2.78	10.00	1218.00	4015	20230208	-42.96	1884	20231031	21.55	2575	-11.07	20240102	2250	1.78	20240104	4015	-42.96	20230208	1884	21.55	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
100	20240104	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-60	5	-2.55	1231336015	533273	18.97	2320	2335	2290	3060	1650	2355	2309.01	0.25	68547	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	794	229.50	1.88	12	1.54	10.00	1218.00	4015	20230208	-42.84	1884	20231031	21.82	2575	-10.87	20240102	2275	0.88	20240102	4015	-42.84	20230208	1884	21.82	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
101	20240104	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-45	5	-1.91	534338605	231278	8.23	2320	2335	2290	3060	1650	2355	2310.36	0.25	10180	2515	2435	2385	2305	2255	2410	2280	35	705	100	1460	5	1	34606264	799	231.00	1.90	12	0.67	10.00	1218.00	4015	20230208	-42.47	1884	20231031	22.61	2575	-10.29	20240102	2275	1.54	20240102	4015	-42.47	20230208	1884	22.61	20231031	6.87	N	242040	100	34 억	86359	N	N	705	N	N
102	20240103	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-25	5	-1.05	6634965835	2760321	12.92	2360	2465	2335	3090	1670	2380	2403.77	0.43	-71351	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	815	235.50	1.93	12	7.98	10.00	1218.00	4015	20230208	-41.34	1884	20231031	25.00	2575	-8.54	20240102	2275	3.52	20240102	4015	-41.34	20230208	1884	25.00	20231031	7.12	N	242040	100	34 억	149356	N	N	705	N	N
103	20240103	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-10	5	-0.42	5980382435	2482494	11.62	2360	2465	2360	3090	1670	2380	2409.05	0.43	-80551	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	820	237.00	1.95	12	7.17	10.00	1218.00	4015	20230208	-40.97	1884	20231031	25.80	2575	-7.96	20240102	2275	4.18	20240102	4015	-40.97	20230208	1884	25.80	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
104	20240103	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	20	2	0.84	5541267930	2298031	10.76	2360	2465	2360	3090	1670	2380	2411.35	0.43	-98913	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	831	240.00	1.97	12	6.64	10.00	1218.00	4015	20230208	-40.22	1884	20231031	27.39	2575	-6.80	20240102	2275	5.49	20240102	4015	-40.22	20230208	1884	27.39	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
105	20240103	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	5	2	0.21	4614505515	1912451	8.95	2360	2465	2360	3090	1670	2380	2412.92	0.43	-103097	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	825	238.50	1.96	12	5.53	10.00	1218.00	4015	20230208	-40.60	1884	20231031	26.59	2575	-7.38	20240102	2275	4.84	20240102	4015	-40.60	20230208	1884	26.59	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
106	20240103	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	10	2	0.42	4406806370	1825813	8.55	2360	2465	2360	3090	1670	2380	2413.66	0.43	-102604	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	827	239.00	1.96	12	5.28	10.00	1218.00	4015	20230208	-40.47	1884	20231031	26.86	2575	-7.18	20240102	2275	5.05	20240102	4015	-40.47	20230208	1884	26.86	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
107	20240103	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	15	2	0.63	4116330080	1704609	7.98	2360	2465	2360	3090	1670	2380	2414.88	0.43	-101559	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	829	239.50	1.97	12	4.93	10.00	1218.00	4015	20230208	-40.35	1884	20231031	27.12	2575	-6.99	20240102	2275	5.27	20240102	4015	-40.35	20230208	1884	27.12	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
108	20240103	100943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	25	2	1.05	3569375205	1477234	6.91	2360	2465	2360	3090	1670	2380	2416.32	0.43	-88824	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	832	240.50	1.97	12	4.27	10.00	1218.00	4015	20230208	-40.10	1884	20231031	27.65	2575	-6.60	20240102	2275	5.71	20240102	4015	-40.10	20230208	1884	27.65	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
109	20240103	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	40	2	1.68	946447695	394177	1.84	2360	2440	2360	3090	1670	2380	2401.22	0.43	-48478	2710	2545	2410	2245	2110	2627	2327	35	710	100	1470	5	1	34606264	837	242.00	1.99	12	1.14	10.00	1218.00	4015	20230208	-39.73	1884	20231031	28.45	2575	-6.02	20240102	2275	6.37	20240102	4015	-39.73	20230208	1884	28.45	20231031	7.12	N	242040	100	34 억	149356	N	N	1538	N	N
110	20240102	160940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	190	2	8.68	52544512685	21226819	276.17	2285	2575	2275	2845	1535	2190	2475.45	0.70	-81391	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	824	238.00	1.95	12	61.34	10.00	1218.00	4015	20230208	-40.72	1884	20231031	26.33	2575	-7.57	20240102	2275	4.62	20240102	4015	-40.72	20230208	1884	26.33	20231031	5.75	N	242040	100	34 억	243676	N	N	1538	N	N
111	20240102	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	210	2	9.59	51520008990	20798975	270.60	2285	2575	2275	2845	1535	2190	2477.07	0.70	-115040	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	831	240.00	1.97	12	60.10	10.00	1218.00	4015	20230208	-40.22	1884	20231031	27.39	2575	-6.80	20240102	2275	5.49	20240102	4015	-40.22	20230208	1884	27.39	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N
112	20240102	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	195	2	8.90	50102669975	20205381	262.88	2285	2575	2275	2845	1535	2190	2479.70	0.70	-151511	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	825	238.50	1.96	12	58.39	10.00	1218.00	4015	20230208	-40.60	1884	20231031	26.59	2575	-7.38	20240102	2275	4.84	20240102	4015	-40.60	20230208	1884	26.59	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N
113	20240102	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	250	2	11.42	47208126075	19000913	247.21	2285	2575	2275	2845	1535	2190	2484.55	0.70	-206774	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	844	244.00	2.00	12	54.91	10.00	1218.00	4015	20230208	-39.23	1884	20231031	29.51	2575	-5.24	20240102	2275	7.25	20240102	4015	-39.23	20230208	1884	29.51	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N
114	20240102	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	315	2	14.38	39834228385	16044205	208.74	2285	2575	2275	2845	1535	2190	2482.82	0.70	-179743	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	867	250.50	2.06	12	46.36	10.00	1218.00	4015	20230208	-37.61	1884	20231031	32.96	2575	-2.72	20240102	2275	10.11	20240102	4015	-37.61	20230208	1884	32.96	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N
115	20240102	110934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	290	2	13.24	33831489190	13618480	177.18	2285	2575	2275	2845	1535	2190	2484.28	0.70	-158490	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	858	248.00	2.04	12	39.35	10.00	1218.00	4015	20230208	-38.23	1884	20231031	31.63	2575	-3.69	20240102	2275	9.01	20240102	4015	-38.23	20230208	1884	31.63	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N
116	20240102	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	265	2	12.10	14030476045	5682648	73.93	2285	2560	2275	2845	1535	2190	2469.10	0.70	-116486	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	850	245.50	2.02	12	16.42	10.00	1218.00	4015	20230208	-38.85	1884	20231031	30.31	2560	-4.10	20240102	2275	7.91	20240102	4015	-38.85	20230208	1884	30.31	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N
117	20240102	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	0	3	0.00	0	0	0.00	0	0	0	2845	1535	2190	0.00	0.70	0	2466	2327	2241	2102	2016	2397	2172	35	655	100	1350	5	1	34606264	758	219.00	1.80	12	0.00	10.00	1218.00	4015	20230208	-45.45	1884	20231031	16.24	0	0.00	0	0	0.00	0	4015	-45.45	20230208	1884	16.24	20231031	5.75	N	242040	100	34 억	243676	N	N	772	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History