KissMeData/033050/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	-1	5	-0.10	46970792	45239	53.39	1045	1050	1030	1358	732	1045	1038.28	1.12	-2335	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	340	13.74	0.77	12	0.14	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1148	-9.06	20240102	1002	4.19	20240201	1445	-27.75	20230712	990	5.45	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
3	20240229	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	0	3	0.00	42951310	41378	48.83	1045	1050	1030	1358	732	1045	1038.02	1.12	-2321	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	340	13.75	0.77	12	0.13	76.00	1359.00	1445	20230712	-27.68	990	20231023	5.56	1148	-8.97	20240102	1002	4.29	20240201	1445	-27.68	20230712	990	5.56	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
4	20240229	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	-8	5	-0.77	39305396	37894	44.72	1045	1047	1030	1358	732	1045	1037.25	1.12	-1273	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	338	13.64	0.76	12	0.12	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1148	-9.67	20240102	1002	3.49	20240201	1445	-28.24	20230712	990	4.75	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
5	20240229	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	-6	5	-0.57	30184230	29078	34.31	1045	1045	1034	1358	732	1045	1038.04	1.12	-1073	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	338	13.67	0.76	12	0.09	76.00	1359.00	1445	20230712	-28.10	990	20231023	4.95	1148	-9.49	20240102	1002	3.69	20240201	1445	-28.10	20230712	990	4.95	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
6	20240229	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-7	5	-0.67	19703330	18957	22.37	1045	1045	1034	1358	732	1045	1039.37	1.12	-1438	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	338	13.66	0.76	12	0.06	76.00	1359.00	1445	20230712	-28.17	990	20231023	4.85	1148	-9.58	20240102	1002	3.59	20240201	1445	-28.17	20230712	990	4.85	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
7	20240229	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-11	5	-1.05	15508714	14913	17.60	1045	1045	1034	1358	732	1045	1039.95	1.12	-1414	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	337	13.61	0.76	12	0.05	76.00	1359.00	1445	20230712	-28.44	990	20231023	4.44	1148	-9.93	20240102	1002	3.19	20240201	1445	-28.44	20230712	990	4.44	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
8	20240229	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-7	5	-0.67	11065502	10619	12.53	1045	1045	1034	1358	732	1045	1042.05	1.12	-1303	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	338	13.66	0.76	12	0.03	76.00	1359.00	1445	20230712	-28.17	990	20231023	4.85	1148	-9.58	20240102	1002	3.59	20240201	1445	-28.17	20230712	990	4.85	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
9	20240229	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-5	5	-0.48	6833135	6539	7.72	1045	1045	1040	1358	732	1045	1044.98	1.12	-774	1065	1055	1045	1035	1025	1060	1040	326	313	1000	750	1	1	32579342	339	13.68	0.77	12	0.02	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1148	-9.41	20240102	1002	3.79	20240201	1445	-28.03	20230712	990	5.05	20231023	0.50	N	033050	1000	325 억	363926	N	N	N	N
10	20240228	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	8	2	0.77	88008819	84739	137.17	1038	1055	1035	1348	726	1037	1038.59	1.11	2106	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	340	13.75	0.77	12	0.26	76.00	1359.00	1445	20230712	-27.68	990	20231023	5.56	1148	-8.97	20240102	1002	4.29	20240201	1445	-27.68	20230712	990	5.56	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
11	20240228	150347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-1	5	-0.10	64216044	61788	100.02	1038	1055	1036	1348	726	1037	1039.30	1.11	2805	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	338	13.63	0.76	12	0.19	76.00	1359.00	1445	20230712	-28.30	990	20231023	4.65	1148	-9.76	20240102	1002	3.39	20240201	1445	-28.30	20230712	990	4.65	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
12	20240228	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	0	3	0.00	55808268	53684	86.90	1038	1055	1037	1348	726	1037	1039.57	1.11	2803	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	338	13.64	0.76	12	0.16	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1148	-9.67	20240102	1002	3.49	20240201	1445	-28.24	20230712	990	4.75	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
13	20240228	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	1	2	0.10	48059905	46217	74.81	1038	1055	1037	1348	726	1037	1039.88	1.11	2538	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	338	13.66	0.76	12	0.14	76.00	1359.00	1445	20230712	-28.17	990	20231023	4.85	1148	-9.58	20240102	1002	3.59	20240201	1445	-28.17	20230712	990	4.85	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
14	20240228	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	0	3	0.00	43977949	42282	68.44	1038	1055	1037	1348	726	1037	1040.12	1.11	2377	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	338	13.64	0.76	12	0.13	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1148	-9.67	20240102	1002	3.49	20240201	1445	-28.24	20230712	990	4.75	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
15	20240228	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	3	2	0.29	22528715	21626	35.01	1038	1055	1038	1348	726	1037	1041.76	1.11	2039	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	339	13.68	0.77	12	0.07	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1148	-9.41	20240102	1002	3.79	20240201	1445	-28.03	20230712	990	5.05	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
16	20240228	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	4	2	0.39	14334642	13759	22.27	1038	1055	1038	1348	726	1037	1041.87	1.11	1542	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	339	13.70	0.77	12	0.04	76.00	1359.00	1445	20230712	-27.96	990	20231023	5.15	1148	-9.32	20240102	1002	3.89	20240201	1445	-27.96	20230712	990	5.15	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
17	20240228	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	8	2	0.77	3557227	3427	5.55	1038	1045	1038	1348	726	1037	1038.03	1.11	-336	1074	1055	1046	1027	1018	1051	1023	326	311	1000	740	1	1	32579342	340	13.75	0.77	12	0.01	76.00	1359.00	1445	20230712	-27.68	990	20231023	5.56	1148	-8.97	20240102	1002	4.29	20240201	1445	-27.68	20230712	990	5.56	20231023	0.51	N	033050	1000	325 억	361795	N	N	N	N
18	20240227	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1037	-20	5	-1.89	64534579	61778	204.12	1057	1065	1037	1374	740	1057	1044.62	1.11	-599	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	338	13.64	0.76	12	0.19	76.00	1359.00	1445	20230712	-28.24	990	20231023	4.75	1148	-9.67	20240102	1002	3.49	20240201	1445	-28.24	20230712	990	4.75	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
19	20240227	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	-10	5	-0.95	45194220	43151	142.57	1057	1065	1039	1374	740	1057	1047.35	1.11	-515	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	341	13.78	0.77	12	0.13	76.00	1359.00	1445	20230712	-27.54	990	20231023	5.76	1148	-8.80	20240102	1002	4.49	20240201	1445	-27.54	20230712	990	5.76	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
20	20240227	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	-5	5	-0.47	13046323	12397	40.96	1057	1057	1048	1374	740	1057	1052.37	1.11	-839	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	343	13.84	0.77	12	0.04	76.00	1359.00	1445	20230712	-27.20	990	20231023	6.26	1148	-8.36	20240102	1002	4.99	20240201	1445	-27.20	20230712	990	6.26	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
21	20240227	130340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-6	5	-0.57	12896847	12255	40.49	1057	1057	1048	1374	740	1057	1052.37	1.11	-708	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	342	13.83	0.77	12	0.04	76.00	1359.00	1445	20230712	-27.27	990	20231023	6.16	1148	-8.45	20240102	1002	4.89	20240201	1445	-27.27	20230712	990	6.16	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
22	20240227	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-8	5	-0.76	12318270	11704	38.67	1057	1057	1048	1374	740	1057	1052.48	1.11	-604	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	342	13.80	0.77	12	0.04	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1148	-8.62	20240102	1002	4.69	20240201	1445	-27.40	20230712	990	5.96	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
23	20240227	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-8	5	-0.76	10266931	9748	32.21	1057	1057	1048	1374	740	1057	1053.23	1.11	-134	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	342	13.80	0.77	12	0.03	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1148	-8.62	20240102	1002	4.69	20240201	1445	-27.40	20230712	990	5.96	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
24	20240227	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-8	5	-0.76	8259976	7835	25.89	1057	1057	1048	1374	740	1057	1054.24	1.11	-108	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	342	13.80	0.77	12	0.02	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1148	-8.62	20240102	1002	4.69	20240201	1445	-27.40	20230712	990	5.96	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
25	20240227	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	-9	5	-0.85	354949	337	1.11	1057	1057	1048	1374	740	1057	1053.10	1.11	-27	1075	1066	1057	1048	1039	1061	1043	326	317	1000	760	1	1	32579342	341	13.79	0.77	12	0.00	76.00	1359.00	1445	20230712	-27.47	990	20231023	5.86	1148	-8.71	20240102	1002	4.59	20240201	1445	-27.47	20230712	990	5.86	20231023	0.52	N	033050	1000	325 억	362394	N	N	N	N
26	20240226	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1057	-8	5	-0.75	31962412	30266	118.56	1065	1066	1048	1384	746	1065	1056.05	1.11	-1038	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	344	13.91	0.78	12	0.09	76.00	1359.00	1445	20230712	-26.85	990	20231023	6.77	1148	-7.93	20240102	1002	5.49	20240201	1445	-26.85	20230712	990	6.77	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
27	20240226	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-16	5	-1.50	29141598	27596	108.10	1065	1066	1048	1384	746	1065	1056.00	1.11	-791	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	342	13.80	0.77	12	0.08	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1148	-8.62	20240102	1002	4.69	20240201	1445	-27.40	20230712	990	5.96	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
28	20240226	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-9	5	-0.85	21653313	20464	80.16	1065	1066	1050	1384	746	1065	1058.11	1.11	-357	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	344	13.89	0.78	12	0.06	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
29	20240226	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-14	5	-1.31	20817228	19669	77.05	1065	1066	1050	1384	746	1065	1058.37	1.11	-358	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	342	13.83	0.77	12	0.06	76.00	1359.00	1445	20230712	-27.27	990	20231023	6.16	1148	-8.45	20240102	1002	4.89	20240201	1445	-27.27	20230712	990	6.16	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
30	20240226	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-14	5	-1.31	19119856	18054	70.72	1065	1066	1050	1384	746	1065	1059.03	1.11	-379	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	342	13.83	0.77	12	0.06	76.00	1359.00	1445	20230712	-27.27	990	20231023	6.16	1148	-8.45	20240102	1002	4.89	20240201	1445	-27.27	20230712	990	6.16	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
31	20240226	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-9	5	-0.85	18083892	17071	66.87	1065	1066	1050	1384	746	1065	1059.33	1.11	-378	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	344	13.89	0.78	12	0.05	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
32	20240226	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-7	5	-0.66	10150471	9547	37.40	1065	1066	1058	1384	746	1065	1063.21	1.11	-183	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	345	13.92	0.78	12	0.03	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1148	-7.84	20240102	1002	5.59	20240201	1445	-26.78	20230712	990	6.87	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
33	20240226	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-5	5	-0.47	3810866	3589	14.06	1065	1065	1060	1384	746	1065	1061.80	1.11	0	1077	1071	1059	1053	1041	1074	1056	326	319	1000	760	1	1	32579342	345	13.95	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1148	-7.67	20240102	1002	5.79	20240201	1445	-26.64	20230712	990	7.07	20231023	0.52	N	033050	1000	325 억	362944	N	N	N	N
34	20240223	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	13	2	1.24	26925920	25526	65.08	1052	1065	1047	1367	737	1052	1054.84	1.12	763	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	347	14.01	0.78	12	0.08	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1148	-7.23	20240102	1002	6.29	20240201	1445	-26.30	20230712	990	7.58	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
35	20240223	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	7	2	0.67	23667531	22459	57.26	1052	1064	1047	1367	737	1052	1053.81	1.12	550	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	345	13.93	0.78	12	0.07	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1002	5.69	20240201	1445	-26.71	20230712	990	6.97	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
36	20240223	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	2	2	0.19	20139422	19109	48.72	1052	1064	1047	1367	737	1052	1053.93	1.12	64	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	343	13.87	0.78	12	0.06	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1148	-8.19	20240102	1002	5.19	20240201	1445	-27.06	20230712	990	6.46	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
37	20240223	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	1	2	0.10	19412148	18418	46.96	1052	1064	1047	1367	737	1052	1053.98	1.12	51	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	343	13.86	0.77	12	0.06	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1148	-8.28	20240102	1002	5.09	20240201	1445	-27.13	20230712	990	6.36	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
38	20240223	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	2	2	0.19	16577474	15730	40.11	1052	1064	1047	1367	737	1052	1053.88	1.12	130	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	343	13.87	0.78	12	0.05	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1148	-8.19	20240102	1002	5.19	20240201	1445	-27.06	20230712	990	6.46	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
39	20240223	110356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	3	2	0.29	8363051	7915	20.18	1052	1064	1052	1367	737	1052	1056.62	1.12	-137	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	344	13.88	0.78	12	0.02	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1002	5.29	20240201	1445	-26.99	20230712	990	6.57	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
40	20240223	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	11	2	1.05	7265527	6877	17.53	1052	1064	1052	1367	737	1052	1056.51	1.12	-172	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	346	13.99	0.78	12	0.02	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1148	-7.40	20240102	1002	6.09	20240201	1445	-26.44	20230712	990	7.37	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
41	20240223	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	3	2	0.29	274575	261	0.67	1052	1055	1052	1367	737	1052	1052.01	1.12	-30	1070	1060	1055	1045	1040	1059	1044	326	315	1000	750	1	1	32579342	344	13.88	0.78	12	0.00	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1002	5.29	20240201	1445	-26.99	20230712	990	6.57	20231023	0.52	N	033050	1000	325 억	363341	N	N	N	N
42	20240222	160350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	-6	5	-0.57	41330098	39221	136.42	1052	1065	1050	1375	741	1058	1053.77	1.12	-619	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	343	13.84	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.20	990	20231023	6.26	1148	-8.36	20240102	1002	4.99	20240201	1445	-27.20	20230712	990	6.26	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
43	20240222	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	0	3	0.00	27559213	26126	90.87	1052	1065	1050	1375	741	1058	1054.85	1.12	-569	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	345	13.92	0.78	12	0.08	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1148	-7.84	20240102	1002	5.59	20240201	1445	-26.78	20230712	990	6.87	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
44	20240222	140357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	1	2	0.09	24365536	23091	80.32	1052	1065	1050	1375	741	1058	1055.19	1.12	-569	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	345	13.93	0.78	12	0.07	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1002	5.69	20240201	1445	-26.71	20230712	990	6.97	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
45	20240222	130349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	0	3	0.00	23669301	22430	78.02	1052	1065	1050	1375	741	1058	1055.25	1.12	-462	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	345	13.92	0.78	12	0.07	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1148	-7.84	20240102	1002	5.59	20240201	1445	-26.78	20230712	990	6.87	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
46	20240222	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-2	5	-0.19	9918334	9355	32.54	1052	1065	1052	1375	741	1058	1060.23	1.12	-479	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	344	13.89	0.78	12	0.03	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
47	20240222	110353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	0	3	0.00	9728005	9175	31.91	1052	1065	1052	1375	741	1058	1060.29	1.12	-420	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	345	13.92	0.78	12	0.03	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1148	-7.84	20240102	1002	5.59	20240201	1445	-26.78	20230712	990	6.87	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
48	20240222	100350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	7	2	0.66	7202123	6793	23.63	1052	1065	1052	1375	741	1058	1060.24	1.12	-412	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	347	14.01	0.78	12	0.02	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1148	-7.23	20240102	1002	6.29	20240201	1445	-26.30	20230712	990	7.58	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
49	20240222	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	0	3	0.00	2141884	2030	7.06	1052	1058	1052	1375	741	1058	1055.04	1.12	-127	1080	1068	1063	1051	1046	1066	1049	326	317	1000	760	1	1	32579342	345	13.92	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1148	-7.84	20240102	1002	5.59	20240201	1445	-26.78	20230712	990	6.87	20231023	0.52	N	033050	1000	325 억	363960	N	N	N	N
50	20240221	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-19	5	-1.76	30564821	28749	64.48	1075	1075	1058	1400	754	1077	1062.98	1.12	-1365	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	345	13.92	0.78	12	0.09	76.00	1359.00	1445	20230712	-26.78	990	20231023	6.87	1148	-7.84	20240102	1002	5.59	20240201	1445	-26.78	20230712	990	6.87	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
51	20240221	150350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1061	-16	5	-1.49	25873700	24319	54.55	1075	1075	1058	1400	754	1077	1063.73	1.12	-1088	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	346	13.96	0.78	12	0.07	76.00	1359.00	1445	20230712	-26.57	990	20231023	7.17	1148	-7.58	20240102	1002	5.89	20240201	1445	-26.57	20230712	990	7.17	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
52	20240221	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	-12	5	-1.11	13083665	12261	27.50	1075	1075	1062	1400	754	1077	1066.79	1.12	-325	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	347	14.01	0.78	12	0.04	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1148	-7.23	20240102	1002	6.29	20240201	1445	-26.30	20230712	990	7.58	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
53	20240221	130352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	-13	5	-1.21	9881203	9254	20.76	1075	1075	1062	1400	754	1077	1067.40	1.12	-316	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	347	14.00	0.78	12	0.03	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1148	-7.32	20240102	1002	6.19	20240201	1445	-26.37	20230712	990	7.47	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
54	20240221	120352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	-14	5	-1.30	7472654	6990	15.68	1075	1075	1063	1400	754	1077	1068.61	1.12	-276	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	346	13.99	0.78	12	0.02	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1148	-7.40	20240102	1002	6.09	20240201	1445	-26.44	20230712	990	7.37	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
55	20240221	110353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	-8	5	-0.74	6941151	6491	14.56	1075	1075	1063	1400	754	1077	1068.90	1.12	-273	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	348	14.07	0.79	12	0.02	76.00	1359.00	1445	20230712	-26.02	990	20231023	7.98	1148	-6.88	20240102	1002	6.69	20240201	1445	-26.02	20230712	990	7.98	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
56	20240221	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	-12	5	-1.11	4496199	4196	9.41	1075	1075	1065	1400	754	1077	1071.03	1.12	-279	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	347	14.01	0.78	12	0.01	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1148	-7.23	20240102	1002	6.29	20240201	1445	-26.30	20230712	990	7.58	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
57	20240221	090349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	-2	5	-0.19	1712951	1593	3.57	1075	1075	1070	1400	754	1077	1074.80	1.12	-122	1091	1083	1075	1067	1059	1088	1072	326	323	1000	770	1	1	32579342	350	14.14	0.79	12	0.00	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1148	-6.36	20240102	1002	7.29	20240201	1445	-25.61	20230712	990	8.59	20231023	0.52	N	033050	1000	325 억	365325	N	N	N	N
58	20240220	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	12	2	1.13	47812499	44484	135.13	1074	1083	1067	1384	746	1065	1074.82	1.14	-4812	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	351	14.17	0.79	12	0.14	76.00	1359.00	1445	20230712	-25.47	990	20231023	8.79	1148	-6.18	20240102	1002	7.49	20240201	1445	-25.47	20230712	990	8.79	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
59	20240220	150348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	10	2	0.94	46062153	42856	130.19	1074	1083	1067	1384	746	1065	1074.81	1.14	-4758	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	350	14.14	0.79	12	0.13	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1148	-6.36	20240102	1002	7.29	20240201	1445	-25.61	20230712	990	8.59	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
60	20240220	140348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	14	2	1.31	42518390	39563	120.18	1074	1083	1067	1384	746	1065	1074.70	1.14	-4671	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	352	14.20	0.79	12	0.12	76.00	1359.00	1445	20230712	-25.33	990	20231023	8.99	1148	-6.01	20240102	1002	7.68	20240201	1445	-25.33	20230712	990	8.99	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
61	20240220	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	10	2	0.94	39301117	36578	111.12	1074	1083	1067	1384	746	1065	1074.45	1.14	-4169	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	350	14.14	0.79	12	0.11	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1148	-6.36	20240102	1002	7.29	20240201	1445	-25.61	20230712	990	8.59	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
62	20240220	120347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	9	2	0.85	37430413	34833	105.81	1074	1083	1067	1384	746	1065	1074.57	1.14	-3669	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	350	14.13	0.79	12	0.11	76.00	1359.00	1445	20230712	-25.67	990	20231023	8.48	1148	-6.45	20240102	1002	7.19	20240201	1445	-25.67	20230712	990	8.48	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
63	20240220	110347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1078	13	2	1.22	33821684	31458	95.56	1074	1083	1070	1384	746	1065	1075.14	1.14	-3667	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	351	14.18	0.79	12	0.10	76.00	1359.00	1445	20230712	-25.40	990	20231023	8.89	1148	-6.10	20240102	1002	7.58	20240201	1445	-25.40	20230712	990	8.89	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
64	20240220	100337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	16	2	1.50	30893849	28748	87.33	1074	1081	1070	1384	746	1065	1074.64	1.14	-3581	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	352	14.22	0.80	12	0.09	76.00	1359.00	1445	20230712	-25.19	990	20231023	9.19	1148	-5.84	20240102	1002	7.88	20240201	1445	-25.19	20230712	990	9.19	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
65	20240220	090349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	10	2	0.94	12180667	11340	34.45	1074	1075	1070	1384	746	1065	1074.13	1.14	-2902	1082	1073	1064	1055	1046	1078	1060	326	319	1000	760	1	1	32579342	350	14.14	0.79	12	0.03	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1148	-6.36	20240102	1002	7.29	20240201	1445	-25.61	20230712	990	8.59	20231023	0.56	N	033050	1000	325 억	370137	N	N	N	N
66	20240219	160348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	1	2	0.09	34954770	32919	53.07	1055	1073	1055	1383	745	1064	1061.84	1.13	562	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	347	14.01	0.78	12	0.10	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1148	-7.23	20240102	1002	6.29	20240201	1445	-26.30	20230712	990	7.58	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
67	20240219	150350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	0	3	0.00	34550070	32539	52.46	1055	1073	1055	1383	745	1064	1061.80	1.13	627	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	347	14.00	0.78	12	0.10	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1148	-7.32	20240102	1002	6.19	20240201	1445	-26.37	20230712	990	7.47	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
68	20240219	140350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	5	2	0.47	34534105	32524	52.43	1055	1073	1055	1383	745	1064	1061.80	1.13	627	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	348	14.07	0.79	12	0.10	76.00	1359.00	1445	20230712	-26.02	990	20231023	7.98	1148	-6.88	20240102	1002	6.69	20240201	1445	-26.02	20230712	990	7.98	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
69	20240219	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	3	2	0.28	33542209	31592	50.93	1055	1073	1055	1383	745	1064	1061.73	1.13	627	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	348	14.04	0.79	12	0.10	76.00	1359.00	1445	20230712	-26.16	990	20231023	7.78	1148	-7.06	20240102	1002	6.49	20240201	1445	-26.16	20230712	990	7.78	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
70	20240219	120349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	3	2	0.28	33180740	31253	50.38	1055	1073	1055	1383	745	1064	1061.68	1.13	627	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	348	14.04	0.79	12	0.10	76.00	1359.00	1445	20230712	-26.16	990	20231023	7.78	1148	-7.06	20240102	1002	6.49	20240201	1445	-26.16	20230712	990	7.78	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
71	20240219	110349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	5	2	0.47	32506418	30622	49.37	1055	1073	1055	1383	745	1064	1061.54	1.13	627	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	348	14.07	0.79	12	0.09	76.00	1359.00	1445	20230712	-26.02	990	20231023	7.98	1148	-6.88	20240102	1002	6.69	20240201	1445	-26.02	20230712	990	7.98	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
72	20240219	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	6	2	0.56	26735725	25209	40.64	1055	1073	1055	1383	745	1064	1060.56	1.13	634	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	349	14.08	0.79	12	0.08	76.00	1359.00	1445	20230712	-25.95	990	20231023	8.08	1148	-6.79	20240102	1002	6.79	20240201	1445	-25.95	20230712	990	8.08	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
73	20240219	090348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	0	3	0.00	10319625	9781	15.77	1055	1064	1055	1383	745	1064	1055.07	1.13	382	1074	1069	1059	1054	1044	1071	1056	326	319	1000	760	1	1	32579342	347	14.00	0.78	12	0.03	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1148	-7.32	20240102	1002	6.19	20240201	1445	-26.37	20230712	990	7.47	20231023	0.61	N	033050	1000	325 억	369575	N	N	N	N
74	20240216	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	9	2	0.85	65368666	61945	61.02	1052	1064	1049	1371	739	1055	1055.28	1.12	5665	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	347	14.00	0.78	12	0.19	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1148	-7.32	20240102	1002	6.19	20240201	1445	-26.37	20230712	990	7.47	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
75	20240216	150346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	4	2	0.38	58091216	55088	54.27	1052	1061	1049	1371	739	1055	1054.49	1.12	4580	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	345	13.93	0.78	12	0.17	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1002	5.69	20240201	1445	-26.71	20230712	990	6.97	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
76	20240216	140350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1061	6	2	0.57	57011411	54068	53.26	1052	1061	1049	1371	739	1055	1054.41	1.12	4029	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	346	13.96	0.78	12	0.17	76.00	1359.00	1445	20230712	-26.57	990	20231023	7.17	1148	-7.58	20240102	1002	5.89	20240201	1445	-26.57	20230712	990	7.17	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
77	20240216	130345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1051	-4	5	-0.38	41732720	39649	39.06	1052	1057	1049	1371	739	1055	1052.37	1.12	3591	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	342	13.83	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.27	990	20231023	6.16	1148	-8.45	20240102	1002	4.89	20240201	1445	-27.27	20230712	990	6.16	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
78	20240216	120347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-2	5	-0.19	29342926	27877	27.46	1052	1057	1050	1371	739	1055	1052.32	1.12	2180	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	343	13.86	0.77	12	0.09	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1148	-8.28	20240102	1002	5.09	20240201	1445	-27.13	20230712	990	6.36	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
79	20240216	110348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	0	3	0.00	28574946	27148	26.74	1052	1057	1050	1371	739	1055	1052.28	1.12	2178	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	344	13.88	0.78	12	0.08	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1002	5.29	20240201	1445	-26.99	20230712	990	6.57	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
80	20240216	100345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-5	5	-0.47	26434174	25120	24.75	1052	1055	1050	1371	739	1055	1051.98	1.12	2493	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	342	13.82	0.77	12	0.08	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1148	-8.54	20240102	1002	4.79	20240201	1445	-27.34	20230712	990	6.06	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
81	20240216	090342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1052	-3	5	-0.28	4704438	4464	4.40	1052	1052	1052	1371	739	1055	1052.00	1.12	-33	1075	1064	1054	1043	1033	1060	1039	326	316	1000	750	1	1	32579342	343	13.84	0.77	12	0.01	76.00	1359.00	1445	20230712	-27.20	990	20231023	6.26	1148	-8.36	20240102	1002	4.99	20240201	1445	-27.20	20230712	990	6.26	20231023	0.68	N	033050	1000	325 억	363910	N	N	N	N
82	20240215	160344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	0	3	0.00	106960210	101506	89.88	1065	1065	1044	1371	739	1055	1053.73	1.08	14632	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	344	13.88	0.78	12	0.31	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1002	5.29	20240201	1445	-26.99	20230712	990	6.57	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
83	20240215	150347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	1	2	0.09	100400612	95286	84.37	1065	1065	1044	1371	739	1055	1053.68	1.08	13794	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	344	13.89	0.78	12	0.29	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
84	20240215	140344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	1	2	0.09	84361246	80074	70.90	1065	1065	1044	1371	739	1055	1053.54	1.08	13077	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	344	13.89	0.78	12	0.25	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
85	20240215	130343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	1	2	0.09	71933829	68297	60.47	1065	1065	1044	1371	739	1055	1053.25	1.08	11988	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	344	13.89	0.78	12	0.21	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
86	20240215	120345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-1	5	-0.09	69480193	65972	58.41	1065	1065	1044	1371	739	1055	1053.18	1.08	11622	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	343	13.87	0.78	12	0.20	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1148	-8.19	20240102	1002	5.19	20240201	1445	-27.06	20230712	990	6.46	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
87	20240215	110343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	1	2	0.09	62484057	59331	52.53	1065	1065	1044	1371	739	1055	1053.14	1.08	9744	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	344	13.89	0.78	12	0.18	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
88	20240215	100342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-6	5	-0.57	38263367	36371	32.20	1065	1065	1045	1371	739	1055	1052.03	1.08	5568	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	342	13.80	0.77	12	0.11	76.00	1359.00	1445	20230712	-27.40	990	20231023	5.96	1148	-8.62	20240102	1002	4.69	20240201	1445	-27.40	20230712	990	5.96	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
89	20240215	090340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	9	2	0.85	232161	218	0.19	1065	1065	1063	1371	739	1055	1064.96	1.08	-4	1089	1072	1053	1036	1017	1080	1044	326	316	1000	750	1	1	32579342	347	14.00	0.78	12	0.00	76.00	1359.00	1445	20230712	-26.37	990	20231023	7.47	1148	-7.32	20240102	1002	6.19	20240201	1445	-26.37	20230712	990	7.47	20231023	0.74	N	033050	1000	325 억	350743	N	N	N	N
90	20240214	160340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	15	2	1.44	116567136	110928	47.61	1045	1070	1034	1352	728	1040	1050.85	1.07	3222	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	344	13.88	0.78	12	0.34	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1002	5.29	20240201	1445	-26.99	20230712	990	6.57	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
91	20240214	150341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	20	2	1.92	114538708	109007	46.79	1045	1070	1034	1352	728	1040	1050.76	1.07	3305	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	345	13.95	0.78	12	0.33	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1148	-7.67	20240102	1002	5.79	20240201	1445	-26.64	20230712	990	7.07	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
92	20240214	140339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	16	2	1.54	111725617	106351	45.65	1045	1070	1034	1352	728	1040	1050.55	1.07	3541	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	344	13.89	0.78	12	0.33	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1002	5.39	20240201	1445	-26.92	20230712	990	6.67	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
93	20240214	130341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	28	2	2.69	110626697	105311	45.20	1045	1070	1034	1352	728	1040	1050.49	1.07	3503	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	348	14.05	0.79	12	0.32	76.00	1359.00	1445	20230712	-26.09	990	20231023	7.88	1148	-6.97	20240102	1002	6.59	20240201	1445	-26.09	20230712	990	7.88	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
94	20240214	120338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	19	2	1.83	93493547	89224	38.30	1045	1060	1034	1352	728	1040	1047.86	1.07	4306	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	345	13.93	0.78	12	0.27	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1002	5.69	20240201	1445	-26.71	20230712	990	6.97	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
95	20240214	110342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	20	2	1.92	70920730	67904	29.15	1045	1060	1034	1352	728	1040	1044.43	1.07	3411	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	345	13.95	0.78	12	0.21	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1148	-7.67	20240102	1002	5.79	20240201	1445	-26.64	20230712	990	7.07	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
96	20240214	090336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	0	3	0.00	11369951	10908	4.68	1045	1045	1040	1352	728	1040	1042.38	1.07	-410	1051	1045	1040	1034	1029	1043	1032	326	312	1000	740	1	1	32579342	339	13.68	0.77	12	0.03	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1148	-9.41	20240102	1002	3.79	20240201	1445	-28.03	20230712	990	5.05	20231023	0.76	N	033050	1000	325 억	347499	N	N	N	N
97	20240213	160335	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-6	5	-0.57	242439419	232980	406.06	1046	1046	1035	1359	733	1046	1042.77	1.07	183	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	339	13.68	0.77	12	0.72	76.00	1359.00	1445	20230712	-28.03	990	20231023	5.05	1148	-9.41	20240102	1002	3.79	20240201	1445	-28.03	20230712	990	5.05	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N
98	20240213	150334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1046	0	3	0.00	49229865	47205	82.27	1046	1046	1035	1359	733	1046	1042.88	1.07	394	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	341	13.76	0.77	12	0.14	76.00	1359.00	1445	20230712	-27.61	990	20231023	5.66	1148	-8.89	20240102	1002	4.39	20240201	1445	-27.61	20230712	990	5.66	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N
99	20240213	140341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	-2	5	-0.19	42912970	41152	71.72	1046	1046	1035	1359	733	1046	1042.77	1.07	422	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	340	13.74	0.77	12	0.13	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1148	-9.06	20240102	1002	4.19	20240201	1445	-27.75	20230712	990	5.45	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N
100	20240213	130337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	-2	5	-0.19	39982767	38345	66.83	1046	1046	1035	1359	733	1046	1042.69	1.07	422	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	340	13.74	0.77	12	0.12	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1148	-9.06	20240102	1002	4.19	20240201	1445	-27.75	20230712	990	5.45	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N
101	20240213	120340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	-2	5	-0.19	34628588	33209	57.88	1046	1046	1035	1359	733	1046	1042.72	1.07	422	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	340	13.74	0.77	12	0.10	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1148	-9.06	20240102	1002	4.19	20240201	1445	-27.75	20230712	990	5.45	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N
102	20240213	110339	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	-3	5	-0.29	19994113	19175	33.42	1046	1046	1035	1359	733	1046	1042.68	1.07	447	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	340	13.72	0.77	12	0.06	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1148	-9.15	20240102	1002	4.09	20240201	1445	-27.82	20230712	990	5.35	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N
103	20240213	100310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	-3	5	-0.29	17038417	16336	28.47	1046	1046	1035	1359	733	1046	1042.95	1.07	429	1067	1056	1043	1032	1019	1062	1038	326	313	1000	750	1	1	32579342	340	13.72	0.77	12	0.05	76.00	1359.00	1445	20230712	-27.82	990	20231023	5.35	1148	-9.15	20240102	1002	4.09	20240201	1445	-27.82	20230712	990	5.35	20231023	0.78	N	033050	1000	325 억	347316	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History