KissMeData/035290/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 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	20240123	120429	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	549	0	3	0.00	47530038	86911	58.16	549	555	544	713	385	549	546.88	1.90	8661	585	567	555	537	525	561	531	232	164	500	320	1	1	46450564	255	-4.07	1.75	12	0.19	-135.00	313.00	10640	20230424	-94.84	543	20240122	1.10	663	-17.19	20240103	543	1.10	20240122	10640	-94.84	20230424	543	1.10	20240122	0.02	N	035290	500	232 억	880507	N	N	N	N
3	20240123	110428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	550	1	2	0.18	45071995	82439	55.17	549	555	544	713	385	549	546.73	1.90	8392	585	567	555	537	525	561	531	232	164	500	320	1	1	46450564	255	-4.07	1.76	12	0.18	-135.00	313.00	10640	20230424	-94.83	543	20240122	1.29	663	-17.04	20240103	543	1.29	20240122	10640	-94.83	20230424	543	1.29	20240122	0.02	N	035290	500	232 억	880507	N	N	N	N
4	20240123	100428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	548	-1	5	-0.18	36862473	67435	45.13	549	555	544	713	385	549	546.64	1.90	8345	585	567	555	537	525	561	531	232	164	500	320	1	1	46450564	255	-4.06	1.75	12	0.15	-135.00	313.00	10640	20230424	-94.85	543	20240122	0.92	663	-17.35	20240103	543	0.92	20240122	10640	-94.85	20230424	543	0.92	20240122	0.02	N	035290	500	232 억	880507	N	N	N	N
5	20240123	090427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	549	0	3	0.00	8429895	15355	10.28	549	549	549	713	385	549	549.00	1.90	-2002	585	567	555	537	525	561	531	232	164	500	320	1	1	46450564	255	-4.07	1.75	12	0.03	-135.00	313.00	10640	20230424	-94.84	543	20240122	1.10	663	-17.19	20240103	543	1.10	20240122	10640	-94.84	20230424	543	1.10	20240122	0.02	N	035290	500	232 억	880507	N	N	N	N
6	20240119	160424	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	563	-7	5	-1.23	59453982	104699	75.28	570	576	559	741	399	570	567.86	1.88	-2701	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	262	-4.17	1.80	12	0.23	-135.00	313.00	10640	20230424	-94.71	559	20240119	0.72	663	-15.08	20240103	559	0.72	20240119	10640	-94.71	20230424	559	0.72	20240119	0.02	N	035290	500	232 억	875521	N	N	N	N
7	20240119	150426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	561	-9	5	-1.58	58627327	103226	74.22	570	576	559	741	399	570	567.95	1.88	-2699	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	261	-4.16	1.79	12	0.22	-135.00	313.00	10640	20230424	-94.73	559	20240119	0.36	663	-15.38	20240103	559	0.36	20240119	10640	-94.73	20230424	559	0.36	20240119	0.02	N	035290	500	232 억	875521	N	N	N	N
8	20240119	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	567	-3	5	-0.53	48440310	85091	61.18	570	576	562	741	399	570	569.28	1.88	1164	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	263	-4.20	1.81	12	0.18	-135.00	313.00	10640	20230424	-94.67	559	20240117	1.43	663	-14.48	20240103	559	1.43	20240117	10640	-94.67	20230424	559	1.43	20240117	0.02	N	035290	500	232 억	875521	N	N	N	N
9	20240119	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	568	-2	5	-0.35	45917527	80625	57.97	570	576	562	741	399	570	569.52	1.88	2310	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	264	-4.21	1.81	12	0.17	-135.00	313.00	10640	20230424	-94.66	559	20240117	1.61	663	-14.33	20240103	559	1.61	20240117	10640	-94.66	20230424	559	1.61	20240117	0.02	N	035290	500	232 억	875521	N	N	N	N
10	20240119	120428	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	568	-2	5	-0.35	37307752	65383	47.01	570	576	562	741	399	570	570.60	1.88	5119	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	264	-4.21	1.81	12	0.14	-135.00	313.00	10640	20230424	-94.66	559	20240117	1.61	663	-14.33	20240103	559	1.61	20240117	10640	-94.66	20230424	559	1.61	20240117	0.02	N	035290	500	232 억	875521	N	N	N	N
11	20240119	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	568	-2	5	-0.35	30451532	53251	38.29	570	576	562	741	399	570	571.85	1.88	3607	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	264	-4.21	1.81	12	0.11	-135.00	313.00	10640	20230424	-94.66	559	20240117	1.61	663	-14.33	20240103	559	1.61	20240117	10640	-94.66	20230424	559	1.61	20240117	0.02	N	035290	500	232 억	875521	N	N	N	N
12	20240119	100431	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	574	4	2	0.70	21333171	37215	26.76	570	576	568	741	399	570	573.24	1.88	13380	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	267	-4.25	1.83	12	0.08	-135.00	313.00	10640	20230424	-94.61	559	20240117	2.68	663	-13.42	20240103	559	2.68	20240117	10640	-94.61	20230424	559	2.68	20240117	0.02	N	035290	500	232 억	875521	N	N	N	N
13	20240119	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	569	-1	5	-0.18	1664348	2920	2.10	570	570	569	741	399	570	569.98	1.88	-421	580	575	570	565	560	572	562	232	171	500	340	1	1	46450564	264	-4.21	1.82	12	0.01	-135.00	313.00	10640	20230424	-94.65	559	20240117	1.79	663	-14.18	20240103	559	1.79	20240117	10640	-94.65	20230424	559	1.79	20240117	0.02	N	035290	500	232 억	875521	N	N	N	N
14	20240118	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	570	-2	5	-0.35	79089849	138867	75.57	572	575	565	743	401	572	569.54	1.90	-6835	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	265	-4.22	1.82	12	0.30	-135.00	313.00	10640	20230424	-94.64	559	20240117	1.97	663	-14.03	20240103	559	1.97	20240117	10640	-94.64	20230424	559	1.97	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
15	20240118	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	570	-2	5	-0.35	71459371	125480	68.28	572	575	565	743	401	572	569.49	1.90	-6786	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	265	-4.22	1.82	12	0.27	-135.00	313.00	10640	20230424	-94.64	559	20240117	1.97	663	-14.03	20240103	559	1.97	20240117	10640	-94.64	20230424	559	1.97	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
16	20240118	140425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	569	-3	5	-0.52	42831082	75158	40.90	572	575	565	743	401	572	569.88	1.90	-11121	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	264	-4.21	1.82	12	0.16	-135.00	313.00	10640	20230424	-94.65	559	20240117	1.79	663	-14.18	20240103	559	1.79	20240117	10640	-94.65	20230424	559	1.79	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
17	20240118	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	570	-2	5	-0.35	42382581	74369	40.47	572	575	565	743	401	572	569.90	1.90	-10412	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	265	-4.22	1.82	12	0.16	-135.00	313.00	10640	20230424	-94.64	559	20240117	1.97	663	-14.03	20240103	559	1.97	20240117	10640	-94.64	20230424	559	1.97	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
18	20240118	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	571	-1	5	-0.17	39661898	69585	37.87	572	575	565	743	401	572	569.98	1.90	-10377	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	265	-4.23	1.82	12	0.15	-135.00	313.00	10640	20230424	-94.63	559	20240117	2.15	663	-13.88	20240103	559	2.15	20240117	10640	-94.63	20230424	559	2.15	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
19	20240118	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	571	-1	5	-0.17	35272859	61891	33.68	572	575	565	743	401	572	569.92	1.90	-7516	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	265	-4.23	1.82	12	0.13	-135.00	313.00	10640	20230424	-94.63	559	20240117	2.15	663	-13.88	20240103	559	2.15	20240117	10640	-94.63	20230424	559	2.15	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
20	20240118	100424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	572	0	3	0.00	20455970	35773	19.47	572	575	565	743	401	572	571.83	1.90	-15977	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	266	-4.24	1.83	12	0.08	-135.00	313.00	10640	20230424	-94.62	559	20240117	2.33	663	-13.73	20240103	559	2.33	20240117	10640	-94.62	20230424	559	2.33	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
21	20240118	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	574	2	2	0.35	6545525	11443	6.23	572	574	572	743	401	572	572.01	1.90	-1315	611	591	575	555	539	583	547	232	171	500	340	1	1	46450564	267	-4.25	1.83	12	0.02	-135.00	313.00	10640	20230424	-94.61	559	20240117	2.68	663	-13.42	20240103	559	2.68	20240117	10640	-94.61	20230424	559	2.68	20240117	0.02	N	035290	500	232 억	882356	N	N	N	N
22	20240117	160423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	572	-16	5	-2.72	104881883	183755	127.91	595	595	559	764	412	588	570.77	1.95	-22398	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	266	-4.24	1.83	12	0.40	-135.00	313.00	10640	20230424	-94.62	559	20240117	2.33	663	-13.73	20240103	559	2.33	20240117	10640	-94.62	20230424	559	2.33	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
23	20240117	150426	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	564	-24	5	-4.08	101351371	177502	123.56	595	595	559	764	412	588	570.99	1.95	-19513	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	262	-4.18	1.80	12	0.38	-135.00	313.00	10640	20230424	-94.70	559	20240117	0.89	663	-14.93	20240103	559	0.89	20240117	10640	-94.70	20230424	559	0.89	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
24	20240117	140423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	568	-20	5	-3.40	97996324	171542	119.41	595	595	559	764	412	588	571.27	1.95	-19037	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	264	-4.21	1.81	12	0.37	-135.00	313.00	10640	20230424	-94.66	559	20240117	1.61	663	-14.33	20240103	559	1.61	20240117	10640	-94.66	20230424	559	1.61	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
25	20240117	130425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	566	-22	5	-3.74	93338187	163260	113.64	595	595	560	764	412	588	571.71	1.95	-19521	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	263	-4.19	1.81	12	0.35	-135.00	313.00	10640	20230424	-94.68	560	20240117	1.07	663	-14.63	20240103	560	1.07	20240117	10640	-94.68	20230424	560	1.07	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
26	20240117	120425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	570	-18	5	-3.06	73225687	127462	88.72	595	595	560	764	412	588	574.49	1.95	-19301	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	265	-4.22	1.82	12	0.27	-135.00	313.00	10640	20230424	-94.64	560	20240117	1.79	663	-14.03	20240103	560	1.79	20240117	10640	-94.64	20230424	560	1.79	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
27	20240117	110425	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	572	-16	5	-2.72	65975884	114685	79.83	595	595	560	764	412	588	575.28	1.95	-22249	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	266	-4.24	1.83	12	0.25	-135.00	313.00	10640	20230424	-94.62	560	20240117	2.14	663	-13.73	20240103	560	2.14	20240117	10640	-94.62	20230424	560	2.14	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
28	20240117	100422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	568	-20	5	-3.40	54382709	94354	65.68	595	595	560	764	412	588	576.37	1.95	-23936	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	264	-4.21	1.81	12	0.20	-135.00	313.00	10640	20230424	-94.66	560	20240117	1.43	663	-14.33	20240103	560	1.43	20240117	10640	-94.66	20230424	560	1.43	20240117	0.02	N	035290	500	232 억	904754	N	N	N	N
29	20240117	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	592	4	2	0.68	729340	1230	0.86	595	595	590	764	412	588	592.96	1.95	-1021	622	604	595	577	568	600	573	232	176	500	350	1	1	46450564	275	-4.39	1.89	12	0.00	-135.00	313.00	10640	20230424	-94.44	586	20240115	1.02	663	-10.71	20240103	586	1.02	20240115	10640	-94.44	20230424	586	1.02	20240115	0.02	N	035290	500	232 억	904754	N	N	N	N
30	20240116	160423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	588	-2	5	-0.34	85740582	143632	34.76	599	613	586	767	413	590	596.99	1.98	-15511	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	273	-4.36	1.88	12	0.31	-135.00	313.00	10640	20230424	-94.47	586	20240116	0.34	663	-11.31	20240103	586	0.34	20240116	10640	-94.47	20230424	586	0.34	20240116	0.02	N	035290	500	232 억	917750	N	N	N	N
31	20240116	150423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	591	1	2	0.17	81355942	136199	32.96	599	613	586	767	413	590	597.33	1.98	-14141	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	275	-4.38	1.89	12	0.29	-135.00	313.00	10640	20230424	-94.45	586	20240116	0.85	663	-10.86	20240103	586	0.85	20240116	10640	-94.45	20230424	586	0.85	20240116	0.02	N	035290	500	232 억	917750	N	N	N	N
32	20240116	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	597	7	2	1.19	72302468	120836	29.24	599	613	588	767	413	590	598.35	1.98	-13448	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	277	-4.42	1.91	12	0.26	-135.00	313.00	10640	20230424	-94.39	586	20240115	1.88	663	-9.95	20240103	586	1.88	20240115	10640	-94.39	20230424	586	1.88	20240115	0.02	N	035290	500	232 억	917750	N	N	N	N
33	20240116	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	594	4	2	0.68	72146188	120573	29.18	599	613	588	767	413	590	598.36	1.98	-13440	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	276	-4.40	1.90	12	0.26	-135.00	313.00	10640	20230424	-94.42	586	20240115	1.37	663	-10.41	20240103	586	1.37	20240115	10640	-94.42	20230424	586	1.37	20240115	0.02	N	035290	500	232 억	917750	N	N	N	N
34	20240116	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	598	8	2	1.36	70861417	118407	28.65	599	613	588	767	413	590	598.46	1.98	-13783	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	278	-4.43	1.91	12	0.25	-135.00	313.00	10640	20230424	-94.38	586	20240115	2.05	663	-9.80	20240103	586	2.05	20240115	10640	-94.38	20230424	586	2.05	20240115	0.02	N	035290	500	232 억	917750	N	N	N	N
35	20240116	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	604	14	2	2.37	65274509	109099	26.40	599	613	588	767	413	590	598.31	1.98	-8467	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	281	-4.47	1.93	12	0.23	-135.00	313.00	10640	20230424	-94.32	586	20240115	3.07	663	-8.90	20240103	586	3.07	20240115	10640	-94.32	20230424	586	3.07	20240115	0.02	N	035290	500	232 억	917750	N	N	N	N
36	20240116	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	592	2	2	0.34	45995063	76644	18.55	599	613	590	767	413	590	600.12	1.98	-7571	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	275	-4.39	1.89	12	0.17	-135.00	313.00	10640	20230424	-94.44	586	20240115	1.02	663	-10.71	20240103	586	1.02	20240115	10640	-94.44	20230424	586	1.02	20240115	0.02	N	035290	500	232 억	917750	N	N	N	N
37	20240116	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	609	19	2	3.22	21191683	35200	8.52	599	613	599	767	413	590	602.04	1.98	-7487	631	610	598	577	565	604	571	232	177	500	350	1	1	46450564	283	-4.51	1.95	12	0.08	-135.00	313.00	10640	20230424	-94.28	586	20240115	3.92	663	-8.14	20240103	586	3.92	20240115	10640	-94.28	20230424	586	3.92	20240115	0.02	N	035290	500	232 억	917750	N	N	N	N
38	20240115	160422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	590	-25	5	-4.07	247177985	412905	199.45	616	619	586	799	431	615	598.63	2.10	-56377	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	274	-4.37	1.88	12	0.89	-135.00	313.00	10640	20230424	-94.45	586	20240115	0.68	663	-11.01	20240103	586	0.68	20240115	10640	-94.45	20230424	586	0.68	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
39	20240115	150422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	590	-25	5	-4.07	241502182	403290	194.81	616	619	586	799	431	615	598.83	2.10	-55486	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	274	-4.37	1.88	12	0.87	-135.00	313.00	10640	20230424	-94.45	586	20240115	0.68	663	-11.01	20240103	586	0.68	20240115	10640	-94.45	20230424	586	0.68	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
40	20240115	140423	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	597	-18	5	-2.93	173602554	288316	139.27	616	619	595	799	431	615	602.13	2.10	-27696	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	277	-4.42	1.91	12	0.62	-135.00	313.00	10640	20230424	-94.39	595	20240115	0.34	663	-9.95	20240103	595	0.34	20240115	10640	-94.39	20230424	595	0.34	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
41	20240115	130421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	599	-16	5	-2.60	168778588	280248	135.37	616	619	595	799	431	615	602.25	2.10	-25754	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	278	-4.44	1.91	12	0.60	-135.00	313.00	10640	20230424	-94.37	595	20240115	0.67	663	-9.65	20240103	595	0.67	20240115	10640	-94.37	20230424	595	0.67	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
42	20240115	120421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	596	-19	5	-3.09	149167210	247453	119.53	616	619	595	799	431	615	602.81	2.10	-23745	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	277	-4.41	1.90	12	0.53	-135.00	313.00	10640	20230424	-94.40	595	20240115	0.17	663	-10.11	20240103	595	0.17	20240115	10640	-94.40	20230424	595	0.17	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
43	20240115	110420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	598	-17	5	-2.76	124545848	206241	99.62	616	619	595	799	431	615	603.89	2.10	-23862	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	278	-4.43	1.91	12	0.44	-135.00	313.00	10640	20230424	-94.38	595	20240115	0.50	663	-9.80	20240103	595	0.50	20240115	10640	-94.38	20230424	595	0.50	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
44	20240115	100420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	612	-3	5	-0.49	32601068	53195	25.70	616	619	610	799	431	615	612.86	2.10	-18016	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	284	-4.53	1.96	12	0.11	-135.00	313.00	10640	20230424	-94.25	610	20240115	0.33	663	-7.69	20240103	610	0.33	20240115	10640	-94.25	20230424	610	0.33	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
45	20240115	090421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	614	-1	5	-0.16	15324087	24907	12.03	616	619	614	799	431	615	615.25	2.10	-12743	647	631	623	607	599	627	603	232	184	500	360	1	1	46450564	285	-4.55	1.96	12	0.05	-135.00	313.00	10640	20230424	-94.23	614	20240115	0.00	663	-7.39	20240103	614	0.00	20240115	10640	-94.23	20230424	614	0.00	20240115	0.02	N	035290	500	232 억	974143	N	N	N	N
46	20240112	160419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	615	-12	5	-1.91	123797145	198326	192.79	627	639	615	815	439	627	624.23	2.13	-15430	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	286	-4.56	1.96	12	0.43	-135.00	313.00	10640	20230424	-94.22	615	20240112	0.00	663	-7.24	20240103	615	0.00	20240112	10640	-94.22	20230424	615	0.00	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
47	20240112	150421	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	620	-7	5	-1.12	110999566	177584	172.62	627	639	619	815	439	627	625.05	2.13	-9647	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	288	-4.59	1.98	12	0.38	-135.00	313.00	10640	20230424	-94.17	619	20240112	0.16	663	-6.49	20240103	619	0.16	20240112	10640	-94.17	20230424	619	0.16	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
48	20240112	140420	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	625	-2	5	-0.32	78677558	125475	121.97	627	639	622	815	439	627	627.04	2.13	-9415	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	290	-4.63	2.00	12	0.27	-135.00	313.00	10640	20230424	-94.13	622	20240112	0.48	663	-5.73	20240103	622	0.48	20240112	10640	-94.13	20230424	622	0.48	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
49	20240112	130419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	625	-2	5	-0.32	69191976	110267	107.19	627	639	623	815	439	627	627.49	2.13	-7132	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	290	-4.63	2.00	12	0.24	-135.00	313.00	10640	20230424	-94.13	623	20240112	0.32	663	-5.73	20240103	623	0.32	20240112	10640	-94.13	20230424	623	0.32	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
50	20240112	120419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	626	-1	5	-0.16	44839960	71325	69.33	627	639	623	815	439	627	628.67	2.13	-1256	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	291	-4.64	2.00	12	0.15	-135.00	313.00	10640	20230424	-94.12	623	20240112	0.48	663	-5.58	20240103	623	0.48	20240112	10640	-94.12	20230424	623	0.48	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
51	20240112	110418	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	627	0	3	0.00	37762131	60064	58.39	627	639	623	815	439	627	628.70	2.13	1748	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	291	-4.64	2.00	12	0.13	-135.00	313.00	10640	20230424	-94.11	623	20240112	0.64	663	-5.43	20240103	623	0.64	20240112	10640	-94.11	20230424	623	0.64	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
52	20240112	100419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	626	-1	5	-0.16	35124483	55859	54.30	627	639	623	815	439	627	628.81	2.13	4537	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	291	-4.64	2.00	12	0.12	-135.00	313.00	10640	20230424	-94.12	623	20240112	0.48	663	-5.58	20240103	623	0.48	20240112	10640	-94.12	20230424	623	0.48	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
53	20240112	090419	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	629	2	2	0.32	18620732	29704	28.87	627	629	624	815	439	627	626.88	2.13	6275	636	631	629	624	622	630	623	232	188	500	370	1	1	46450564	292	-4.66	2.01	12	0.06	-135.00	313.00	10640	20230424	-94.09	624	20240112	0.80	663	-5.13	20240103	624	0.80	20240112	10640	-94.09	20230424	624	0.80	20240112	0.02	N	035290	500	232 억	989573	N	N	N	N
54	20240111	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	627	-7	5	-1.10	64709627	102671	114.76	633	634	627	824	444	634	630.43	2.09	18343	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	291	-4.64	2.00	12	0.22	-135.00	313.00	10640	20230424	-94.11	624	20231226	0.48	663	-5.43	20240103	627	0.00	20240111	10640	-94.11	20230424	624	0.48	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
55	20240111	150420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	632	-2	5	-0.32	61007757	96767	108.17	633	634	627	824	444	634	630.46	2.09	18350	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	294	-4.68	2.02	12	0.21	-135.00	313.00	10640	20230424	-94.06	624	20231226	1.28	663	-4.68	20240103	627	0.80	20240111	10640	-94.06	20230424	624	1.28	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
56	20240111	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	633	-1	5	-0.16	42803787	67810	75.80	633	634	629	824	444	634	631.23	2.09	16455	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	294	-4.69	2.02	12	0.15	-135.00	313.00	10640	20230424	-94.05	624	20231226	1.44	663	-4.52	20240103	628	0.80	20240110	10640	-94.05	20230424	624	1.44	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
57	20240111	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	633	-1	5	-0.16	38516578	61032	68.22	633	634	629	824	444	634	631.09	2.09	16455	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	294	-4.69	2.02	12	0.13	-135.00	313.00	10640	20230424	-94.05	624	20231226	1.44	663	-4.52	20240103	628	0.80	20240110	10640	-94.05	20230424	624	1.44	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
58	20240111	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	634	0	3	0.00	34473921	54645	61.08	633	634	629	824	444	634	630.87	2.09	16901	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	294	-4.70	2.03	12	0.12	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	663	-4.37	20240103	628	0.96	20240110	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
59	20240111	110420	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	634	0	3	0.00	34209833	54227	60.61	633	634	629	824	444	634	630.86	2.09	16901	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	294	-4.70	2.03	12	0.12	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	663	-4.37	20240103	628	0.96	20240110	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
60	20240111	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	634	0	3	0.00	31276640	49584	55.42	633	634	629	824	444	634	630.78	2.09	16901	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	294	-4.70	2.03	12	0.11	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	663	-4.37	20240103	628	0.96	20240110	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
61	20240111	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	631	-3	5	-0.47	595059	943	1.05	633	633	630	824	444	634	631.02	2.09	-301	646	640	634	628	622	637	625	232	190	500	380	1	1	46450564	293	-4.67	2.02	12	0.00	-135.00	313.00	10640	20230424	-94.07	624	20231226	1.12	663	-4.83	20240103	628	0.48	20240110	10640	-94.07	20230424	624	1.12	20231226	0.02	N	035290	500	232 억	971230	N	N	N	N
62	20240110	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	634	-2	5	-0.31	55295530	87463	97.33	636	640	628	826	446	636	632.22	2.11	-7812	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	294	-4.70	2.03	12	0.19	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	663	-4.37	20240103	628	0.96	20240110	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
63	20240110	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	634	-2	5	-0.31	54654176	86451	96.21	636	640	628	826	446	636	632.20	2.11	-7505	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	294	-4.70	2.03	12	0.19	-135.00	313.00	10640	20230424	-94.04	624	20231226	1.60	663	-4.37	20240103	628	0.96	20240110	10640	-94.04	20230424	624	1.60	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
64	20240110	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	635	-1	5	-0.16	48628468	76917	85.60	636	640	628	826	446	636	632.22	2.11	-6097	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	295	-4.70	2.03	12	0.17	-135.00	313.00	10640	20230424	-94.03	624	20231226	1.76	663	-4.22	20240103	628	1.11	20240110	10640	-94.03	20230424	624	1.76	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
65	20240110	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	631	-5	5	-0.79	47909789	75782	84.33	636	640	628	826	446	636	632.21	2.11	-5110	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	293	-4.67	2.02	12	0.16	-135.00	313.00	10640	20230424	-94.07	624	20231226	1.12	663	-4.83	20240103	628	0.48	20240110	10640	-94.07	20230424	624	1.12	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
66	20240110	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	631	-5	5	-0.79	37337539	59026	65.69	636	640	628	826	446	636	632.56	2.11	-5826	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	293	-4.67	2.02	12	0.13	-135.00	313.00	10640	20230424	-94.07	624	20231226	1.12	663	-4.83	20240103	628	0.48	20240110	10640	-94.07	20230424	624	1.12	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
67	20240110	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	631	-5	5	-0.79	28139419	44485	49.50	636	640	628	826	446	636	632.56	2.11	-4778	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	293	-4.67	2.02	12	0.10	-135.00	313.00	10640	20230424	-94.07	624	20231226	1.12	663	-4.83	20240103	628	0.48	20240110	10640	-94.07	20230424	624	1.12	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
68	20240110	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	636	0	3	0.00	21238904	33528	37.31	636	640	628	826	446	636	633.47	2.11	-4598	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	295	-4.71	2.03	12	0.07	-135.00	313.00	10640	20230424	-94.02	624	20231226	1.92	663	-4.07	20240103	628	1.27	20240110	10640	-94.02	20230424	624	1.92	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
69	20240110	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	636	0	3	0.00	3872079	6088	6.77	636	639	636	826	446	636	636.02	2.11	-1565	645	640	635	630	625	638	628	232	190	500	380	1	1	46450564	295	-4.71	2.03	12	0.01	-135.00	313.00	10640	20230424	-94.02	624	20231226	1.92	663	-4.07	20240103	629	1.11	20240105	10640	-94.02	20230424	624	1.92	20231226	0.02	N	035290	500	232 억	979042	N	N	N	N
70	20240109	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	636	-3	5	-0.47	51695179	81459	138.82	639	640	630	830	448	639	634.60	2.13	-8302	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	295	-4.71	2.03	12	0.18	-135.00	313.00	10640	20230424	-94.02	624	20231226	1.92	663	-4.07	20240103	629	1.11	20240105	10640	-94.02	20230424	624	1.92	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
71	20240109	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	640	1	2	0.16	50832550	80103	136.51	639	640	630	830	448	639	634.59	2.13	-8297	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	297	-4.74	2.04	12	0.17	-135.00	313.00	10640	20230424	-93.98	624	20231226	2.56	663	-3.47	20240103	629	1.75	20240105	10640	-93.98	20230424	624	2.56	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
72	20240109	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	639	0	3	0.00	47927027	75550	128.75	639	639	630	830	448	639	634.37	2.13	-8327	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	297	-4.73	2.04	12	0.16	-135.00	313.00	10640	20230424	-93.99	624	20231226	2.40	663	-3.62	20240103	629	1.59	20240105	10640	-93.99	20230424	624	2.40	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
73	20240109	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	-2	5	-0.31	46728241	73669	125.54	639	639	630	830	448	639	634.30	2.13	-8326	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	296	-4.72	2.04	12	0.16	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	629	1.27	20240105	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
74	20240109	120419	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	638	-1	5	-0.16	32641732	51442	87.66	639	639	632	830	448	639	634.53	2.13	-8117	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	296	-4.73	2.04	12	0.11	-135.00	313.00	10640	20230424	-94.00	624	20231226	2.24	663	-3.77	20240103	629	1.43	20240105	10640	-94.00	20230424	624	2.24	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
75	20240109	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	638	-1	5	-0.16	30564599	48186	82.12	639	639	632	830	448	639	634.30	2.13	-7806	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	296	-4.73	2.04	12	0.10	-135.00	313.00	10640	20230424	-94.00	624	20231226	2.24	663	-3.77	20240103	629	1.43	20240105	10640	-94.00	20230424	624	2.24	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
76	20240109	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	633	-6	5	-0.94	21094673	33227	56.62	639	639	633	830	448	639	634.87	2.13	-7550	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	294	-4.69	2.02	12	0.07	-135.00	313.00	10640	20230424	-94.05	624	20231226	1.44	663	-4.52	20240103	629	0.64	20240105	10640	-94.05	20230424	624	1.44	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
77	20240109	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	636	-3	5	-0.47	1929775	3020	5.15	639	639	636	830	448	639	639.00	2.13	-12	655	646	640	631	625	646	631	232	191	500	380	1	1	46450564	295	-4.71	2.03	12	0.01	-135.00	313.00	10640	20230424	-94.02	624	20231226	1.92	663	-4.07	20240103	629	1.11	20240105	10640	-94.02	20230424	624	1.92	20231226	0.02	N	035290	500	232 억	987344	N	N	N	N
78	20240108	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	639	2	2	0.31	37342596	58605	94.77	639	649	634	828	446	637	637.19	2.11	5052	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	297	-4.73	2.04	12	0.13	-135.00	313.00	10640	20230424	-93.99	624	20231226	2.40	663	-3.62	20240103	629	1.59	20240105	10640	-93.99	20230424	624	2.40	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
79	20240108	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	0	3	0.00	35731602	56074	90.68	639	649	634	828	446	637	637.22	2.11	4886	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	296	-4.72	2.04	12	0.12	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	629	1.27	20240105	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
80	20240108	140416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	636	-1	5	-0.16	34972480	54884	88.75	639	649	634	828	446	637	637.21	2.11	5351	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	295	-4.71	2.03	12	0.12	-135.00	313.00	10640	20230424	-94.02	624	20231226	1.92	663	-4.07	20240103	629	1.11	20240105	10640	-94.02	20230424	624	1.92	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
81	20240108	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	640	3	2	0.47	18399018	28798	46.57	639	649	634	828	446	637	638.90	2.11	1304	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	297	-4.74	2.04	12	0.06	-135.00	313.00	10640	20230424	-93.98	624	20231226	2.56	663	-3.47	20240103	629	1.75	20240105	10640	-93.98	20230424	624	2.56	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
82	20240108	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	643	6	2	0.94	15117446	23666	38.27	639	649	634	828	446	637	638.78	2.11	1309	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	299	-4.76	2.05	12	0.05	-135.00	313.00	10640	20230424	-93.96	624	20231226	3.04	663	-3.02	20240103	629	2.23	20240105	10640	-93.96	20230424	624	3.04	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
83	20240108	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	635	-2	5	-0.31	11255946	17607	28.47	639	649	635	828	446	637	639.29	2.11	1946	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	295	-4.70	2.03	12	0.04	-135.00	313.00	10640	20230424	-94.03	624	20231226	1.76	663	-4.22	20240103	629	0.95	20240105	10640	-94.03	20230424	624	1.76	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
84	20240108	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	644	7	2	1.10	6349450	9889	15.99	639	649	635	828	446	637	642.07	2.11	-3056	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	299	-4.77	2.06	12	0.02	-135.00	313.00	10640	20230424	-93.95	624	20231226	3.21	663	-2.87	20240103	629	2.38	20240105	10640	-93.95	20230424	624	3.21	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
85	20240108	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	646	9	2	1.41	2311391	3591	5.81	639	649	639	828	446	637	643.66	2.11	-1745	654	645	637	628	620	641	624	232	191	500	380	1	1	46450564	300	-4.79	2.06	12	0.01	-135.00	313.00	10640	20230424	-93.93	624	20231226	3.53	663	-2.56	20240103	629	2.70	20240105	10640	-93.93	20230424	624	3.53	20231226	0.02	N	035290	500	232 억	982292	N	N	N	N
86	20240105	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	0	3	0.00	39166231	61551	68.48	641	646	629	828	446	637	636.32	2.13	-6694	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	296	-4.72	2.04	12	0.13	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	629	1.27	20240105	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
87	20240105	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	640	3	2	0.47	38645600	60733	67.57	641	646	629	828	446	637	636.32	2.13	-6501	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	297	-4.74	2.04	12	0.13	-135.00	313.00	10640	20230424	-93.98	624	20231226	2.56	663	-3.47	20240103	629	1.75	20240105	10640	-93.98	20230424	624	2.56	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
88	20240105	140413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	0	3	0.00	30808771	48394	53.84	641	646	629	828	446	637	636.62	2.13	-5083	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	296	-4.72	2.04	12	0.10	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	629	1.27	20240105	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
89	20240105	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	642	5	2	0.78	18084351	28254	31.43	641	646	634	828	446	637	640.06	2.13	-5984	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	298	-4.76	2.05	12	0.06	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	663	-3.17	20240103	630	1.90	20240104	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
90	20240105	120415	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	643	6	2	0.94	11288046	17584	19.56	641	646	635	828	446	637	641.95	2.13	-6095	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	299	-4.76	2.05	12	0.04	-135.00	313.00	10640	20230424	-93.96	624	20231226	3.04	663	-3.02	20240103	630	2.06	20240104	10640	-93.96	20230424	624	3.04	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
91	20240105	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	643	6	2	0.94	9268963	14440	16.07	641	646	635	828	446	637	641.89	2.13	-6087	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	299	-4.76	2.05	12	0.03	-135.00	313.00	10640	20230424	-93.96	624	20231226	3.04	663	-3.02	20240103	630	2.06	20240104	10640	-93.96	20230424	624	3.04	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
92	20240105	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	642	5	2	0.78	2762005	4327	4.81	641	643	635	828	446	637	638.32	2.13	-2006	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	298	-4.76	2.05	12	0.01	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	663	-3.17	20240103	630	1.90	20240104	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
93	20240105	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	640	3	2	0.47	1005671	1574	1.75	641	641	635	828	446	637	638.93	2.13	-1347	671	654	642	625	613	648	619	232	191	500	380	1	1	46450564	297	-4.74	2.04	12	0.00	-135.00	313.00	10640	20230424	-93.98	624	20231226	2.56	663	-3.47	20240103	630	1.59	20240104	10640	-93.98	20230424	624	2.56	20231226	0.02	N	035290	500	232 억	988986	N	N	N	N
94	20240104	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	-14	5	-2.15	57397381	89873	91.10	657	659	630	846	456	651	638.65	2.19	-28177	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	296	-4.72	2.04	12	0.19	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	630	1.11	20240104	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
95	20240104	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	-14	5	-2.15	51699194	80915	82.02	657	659	630	846	456	651	638.93	2.19	-26723	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	296	-4.72	2.04	12	0.17	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	630	1.11	20240104	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
96	20240104	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	637	-14	5	-2.15	43399239	67869	68.80	657	659	630	846	456	651	639.46	2.19	-18486	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	296	-4.72	2.04	12	0.15	-135.00	313.00	10640	20230424	-94.01	624	20231226	2.08	663	-3.92	20240103	630	1.11	20240104	10640	-94.01	20230424	624	2.08	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
97	20240104	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	638	-13	5	-2.00	40609306	63494	64.36	657	659	630	846	456	651	639.58	2.19	-17251	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	296	-4.73	2.04	12	0.14	-135.00	313.00	10640	20230424	-94.00	624	20231226	2.24	663	-3.77	20240103	630	1.27	20240104	10640	-94.00	20230424	624	2.24	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
98	20240104	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	639	-12	5	-1.84	33262512	51967	52.68	657	659	630	846	456	651	640.07	2.19	-15984	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	297	-4.73	2.04	12	0.11	-135.00	313.00	10640	20230424	-93.99	624	20231226	2.40	663	-3.62	20240103	630	1.43	20240104	10640	-93.99	20230424	624	2.40	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
99	20240104	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	642	-9	5	-1.38	7525862	11576	11.73	657	659	642	846	456	651	650.13	2.19	-3659	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	298	-4.76	2.05	12	0.02	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	663	-3.17	20240103	640	0.31	20240102	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
100	20240104	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	649	-2	5	-0.31	3707518	5660	5.74	657	659	649	846	456	651	655.04	2.19	-1461	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	301	-4.81	2.07	12	0.01	-135.00	313.00	10640	20230424	-93.90	624	20231226	4.01	663	-2.11	20240103	640	1.41	20240102	10640	-93.90	20230424	624	4.01	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
101	20240104	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	656	5	2	0.77	2211078	3368	3.41	657	659	651	846	456	651	656.50	2.19	-383	671	660	652	641	633	657	638	232	195	500	390	1	1	46450564	305	-4.86	2.10	12	0.01	-135.00	313.00	10640	20230424	-93.83	624	20231226	5.13	663	-1.06	20240103	640	2.50	20240102	10640	-93.83	20230424	624	5.13	20231226	0.02	N	035290	500	232 억	1017163	N	N	N	N
102	20240103	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	651	-6	5	-0.91	63741032	97920	50.58	657	663	644	854	460	657	650.95	2.16	12999	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	302	-4.82	2.08	12	0.21	-135.00	313.00	10640	20230424	-93.88	624	20231226	4.33	663	-1.81	20240103	640	1.72	20240102	10640	-93.88	20230424	624	4.33	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
103	20240103	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	650	-7	5	-1.07	62441634	95924	49.55	657	663	644	854	460	657	650.95	2.16	13000	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	302	-4.81	2.08	12	0.21	-135.00	313.00	10640	20230424	-93.89	624	20231226	4.17	663	-1.96	20240103	640	1.56	20240102	10640	-93.89	20230424	624	4.17	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
104	20240103	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	647	-10	5	-1.52	57892871	88919	45.93	657	663	644	854	460	657	651.07	2.16	12535	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	301	-4.79	2.07	12	0.19	-135.00	313.00	10640	20230424	-93.92	624	20231226	3.69	663	-2.41	20240103	640	1.09	20240102	10640	-93.92	20230424	624	3.69	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
105	20240103	130412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	652	-5	5	-0.76	46854178	71840	37.11	657	663	645	854	460	657	652.20	2.16	12901	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	303	-4.83	2.08	12	0.15	-135.00	313.00	10640	20230424	-93.87	624	20231226	4.49	663	-1.66	20240103	640	1.88	20240102	10640	-93.87	20230424	624	4.49	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
106	20240103	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	652	-5	5	-0.76	36473367	55826	28.84	657	663	645	854	460	657	653.34	2.16	13128	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	303	-4.83	2.08	12	0.12	-135.00	313.00	10640	20230424	-93.87	624	20231226	4.49	663	-1.66	20240103	640	1.88	20240102	10640	-93.87	20230424	624	4.49	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
107	20240103	110411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	653	-4	5	-0.61	30619227	46858	24.21	657	663	645	854	460	657	653.45	2.16	13834	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	303	-4.84	2.09	12	0.10	-135.00	313.00	10640	20230424	-93.86	624	20231226	4.65	663	-1.51	20240103	640	2.03	20240102	10640	-93.86	20230424	624	4.65	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
108	20240103	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	653	-4	5	-0.61	26637264	40747	21.05	657	663	645	854	460	657	653.72	2.16	13597	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	303	-4.84	2.09	12	0.09	-135.00	313.00	10640	20230424	-93.86	624	20231226	4.65	663	-1.51	20240103	640	2.03	20240102	10640	-93.86	20230424	624	4.65	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
109	20240103	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	654	-3	5	-0.46	11387844	17397	8.99	657	657	653	854	460	657	654.59	2.16	12599	673	664	652	643	631	669	648	232	197	500	390	1	1	46450564	304	-4.84	2.09	12	0.04	-135.00	313.00	10640	20230424	-93.85	624	20231226	4.81	661	-1.06	20240102	640	2.19	20240102	10640	-93.85	20230424	624	4.81	20231226	0.02	N	035290	500	232 억	1004179	N	N	N	N
110	20240102	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	657	15	2	2.34	125176014	191933	235.06	647	661	640	834	450	642	652.17	2.16	-151	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	305	-4.87	2.10	12	0.41	-135.00	313.00	10640	20230424	-93.83	624	20231226	5.29	661	-0.61	20240102	640	2.66	20240102	10640	-93.83	20230424	624	5.29	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
111	20240102	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	655	13	2	2.02	105719887	162233	198.69	647	661	640	834	450	642	651.65	2.16	454	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	304	-4.85	2.09	12	0.35	-135.00	313.00	10640	20230424	-93.84	624	20231226	4.97	661	-0.91	20240102	640	2.34	20240102	10640	-93.84	20230424	624	4.97	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
112	20240102	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	651	9	2	1.40	60397827	93113	114.04	647	659	640	834	450	642	648.65	2.16	433	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	302	-4.82	2.08	12	0.20	-135.00	313.00	10640	20230424	-93.88	624	20231226	4.33	659	-1.21	20240102	640	1.72	20240102	10640	-93.88	20230424	624	4.33	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
113	20240102	130409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	650	8	2	1.25	54525943	84095	102.99	647	659	640	834	450	642	648.39	2.16	280	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	302	-4.81	2.08	12	0.18	-135.00	313.00	10640	20230424	-93.89	624	20231226	4.17	659	-1.37	20240102	640	1.56	20240102	10640	-93.89	20230424	624	4.17	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
114	20240102	120409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	651	9	2	1.40	36561866	56631	69.36	647	656	640	834	450	642	645.62	2.16	-2488	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	302	-4.82	2.08	12	0.12	-135.00	313.00	10640	20230424	-93.88	624	20231226	4.33	656	-0.76	20240102	640	1.72	20240102	10640	-93.88	20230424	624	4.33	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
115	20240102	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	651	9	2	1.40	17641219	27264	33.39	647	656	640	834	450	642	647.05	2.16	-2483	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	302	-4.82	2.08	12	0.06	-135.00	313.00	10640	20230424	-93.88	624	20231226	4.33	656	-0.76	20240102	640	1.72	20240102	10640	-93.88	20230424	624	4.33	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
116	20240102	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	647	5	2	0.78	973210	1509	1.85	647	647	642	834	450	642	644.94	2.16	-96	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	301	-4.79	2.07	12	0.00	-135.00	313.00	10640	20230424	-93.92	624	20231226	3.69	647	0.00	20240102	642	0.78	20240102	10640	-93.92	20230424	624	3.69	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N
117	20240102	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	642	0	3	0.00	0	0	0.00	0	0	0	834	450	642	0.00	2.16	0	658	650	641	633	624	645	628	232	192	500	380	1	1	46450564	298	-4.76	2.05	12	0.00	-135.00	313.00	10640	20230424	-93.97	624	20231226	2.88	0	0.00	0	0	0.00	0	10640	-93.97	20230424	624	2.88	20231226	0.02	N	035290	500	232 억	1004315	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History