KissMeData/035290/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

42 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	160417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	-95	5	-13.87	7402315946	10588249	495.11	776	808	582	890	480	685	699.42	1.42	-49554	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	274	-4.37	1.88	12	22.79	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	808	-26.98	20240229	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
3	20240229	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	600	-85	5	-12.41	7122273114	10117208	473.09	776	808	597	890	480	685	703.98	1.42	-45870	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	279	-4.44	1.92	12	21.78	-135.00	313.00	10640	20230424	-94.36	495	20240201	21.21	808	-25.74	20240229	495	21.21	20240201	10640	-94.36	20230424	495	21.21	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
4	20240229	140419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	601	-84	5	-12.26	6908781003	9764937	456.61	776	808	597	890	480	685	707.51	1.42	-54236	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	279	-4.45	1.92	12	21.02	-135.00	313.00	10640	20230424	-94.35	495	20240201	21.41	808	-25.62	20240229	495	21.41	20240201	10640	-94.35	20230424	495	21.41	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
5	20240229	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	613	-72	5	-10.51	6706557869	9430444	440.97	776	808	604	890	480	685	711.16	1.42	-44783	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	285	-4.54	1.96	12	20.30	-135.00	313.00	10640	20230424	-94.24	495	20240201	23.84	808	-24.13	20240229	495	23.84	20240201	10640	-94.24	20230424	495	23.84	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
6	20240229	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	605	-80	5	-11.68	6546399577	9167583	428.68	776	808	604	890	480	685	714.08	1.42	-44158	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	281	-4.48	1.93	12	19.74	-135.00	313.00	10640	20230424	-94.31	495	20240201	22.22	808	-25.12	20240229	495	22.22	20240201	10640	-94.31	20230424	495	22.22	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
7	20240229	110419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	621	-64	5	-9.34	6313236392	8791138	411.08	776	808	613	890	480	685	718.14	1.42	-37530	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	288	-4.60	1.98	12	18.93	-135.00	313.00	10640	20230424	-94.16	495	20240201	25.45	808	-23.14	20240229	495	25.45	20240201	10640	-94.16	20230424	495	25.45	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
8	20240229	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	628	-57	5	-8.32	5945745208	8198333	383.36	776	808	620	890	480	685	725.24	1.42	-23543	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	292	-4.65	2.01	12	17.65	-135.00	313.00	10640	20230424	-94.10	495	20240201	26.87	808	-22.28	20240229	495	26.87	20240201	10640	-94.10	20230424	495	26.87	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
9	20240229	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	804	119	2	17.37	2331517213	2980273	139.36	776	808	754	890	480	685	782.34	1.42	-16354	782	733	636	587	490	758	612	232	205	500	410	1	1	46450564	373	-5.96	2.57	12	6.42	-135.00	313.00	10640	20230424	-92.44	495	20240201	62.42	808	-0.50	20240229	495	62.42	20240201	10640	-92.44	20230424	495	62.42	20240201	0.02	N	035290	500	232 억	659942	N	N	N	N
10	20240228	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1431303121	2138525	716.72	539	685	539	685	369	527	669.29	1.44	-10976	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.60	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
11	20240228	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1426353996	2131300	714.30	539	685	539	685	369	527	669.24	1.44	-10987	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.59	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
12	20240228	140419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1419282056	2120976	710.84	539	685	539	685	369	527	669.16	1.44	-10914	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.57	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
13	20240228	130419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1404829241	2099877	703.77	539	685	539	685	369	527	669.01	1.44	-10914	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.52	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
14	20240228	120420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1386172581	2072641	694.64	539	685	539	685	369	527	668.80	1.44	-10912	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.46	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
15	20240228	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1347225536	2015784	675.59	539	685	539	685	369	527	668.34	1.44	-10912	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.34	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
16	20240228	100417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	685	158	1	29.98	1292474856	1935856	648.80	539	685	539	685	369	527	667.65	1.44	-10912	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	318	-5.07	2.19	12	4.17	-135.00	313.00	10640	20230424	-93.56	495	20240201	38.38	685	0.00	20240228	495	38.38	20240201	10640	-93.56	20230424	495	38.38	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
17	20240228	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	550	23	2	4.36	22185715	40760	13.66	539	551	539	685	369	527	544.30	1.44	-944	601	564	543	506	485	553	495	232	158	500	310	1	1	46450564	255	-4.07	1.76	12	0.09	-135.00	313.00	10640	20230424	-94.83	495	20240201	11.11	663	-17.04	20240103	495	11.11	20240201	10640	-94.83	20230424	495	11.11	20240201	0.02	N	035290	500	232 억	670856	N	N	N	N
18	20240227	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	527	-31	5	-5.56	160450698	297441	163.36	562	580	522	725	391	558	539.45	1.50	-27107	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	245	-3.90	1.68	12	0.64	-135.00	313.00	10640	20230424	-95.05	495	20240201	6.46	663	-20.51	20240103	495	6.46	20240201	10640	-95.05	20230424	495	6.46	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
19	20240227	150418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	529	-29	5	-5.20	157035581	290970	159.81	562	580	522	725	391	558	539.70	1.50	-26468	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	246	-3.92	1.69	12	0.63	-135.00	313.00	10640	20230424	-95.03	495	20240201	6.87	663	-20.21	20240103	495	6.87	20240201	10640	-95.03	20230424	495	6.87	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
20	20240227	140417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	529	-29	5	-5.20	139582482	257842	141.61	562	580	526	725	391	558	541.35	1.50	-10453	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	246	-3.92	1.69	12	0.56	-135.00	313.00	10640	20230424	-95.03	495	20240201	6.87	663	-20.21	20240103	495	6.87	20240201	10640	-95.03	20230424	495	6.87	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
21	20240227	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	540	-18	5	-3.23	97893860	179257	98.45	562	580	530	725	391	558	546.11	1.50	-12894	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	251	-4.00	1.73	12	0.39	-135.00	313.00	10640	20230424	-94.92	495	20240201	9.09	663	-18.55	20240103	495	9.09	20240201	10640	-94.92	20230424	495	9.09	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
22	20240227	120420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	540	-18	5	-3.23	95774919	175334	96.30	562	580	530	725	391	558	546.24	1.50	-10209	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	251	-4.00	1.73	12	0.38	-135.00	313.00	10640	20230424	-94.92	495	20240201	9.09	663	-18.55	20240103	495	9.09	20240201	10640	-94.92	20230424	495	9.09	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
23	20240227	110418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	538	-20	5	-3.58	80172592	146144	80.27	562	580	530	725	391	558	548.59	1.50	-11522	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	250	-3.99	1.72	12	0.31	-135.00	313.00	10640	20230424	-94.94	495	20240201	8.69	663	-18.85	20240103	495	8.69	20240201	10640	-94.94	20230424	495	8.69	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
24	20240227	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	547	-11	5	-1.97	61650327	111704	61.35	562	580	534	725	391	558	551.91	1.50	-7799	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	254	-4.05	1.75	12	0.24	-135.00	313.00	10640	20230424	-94.86	495	20240201	10.51	663	-17.50	20240103	495	10.51	20240201	10640	-94.86	20230424	495	10.51	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
25	20240227	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	563	5	2	0.90	3542517	6289	3.45	562	567	561	725	391	558	563.29	1.50	-1215	591	574	562	545	533	583	554	232	167	500	330	1	1	46450564	262	-4.17	1.80	12	0.01	-135.00	313.00	10640	20230424	-94.71	495	20240201	13.74	663	-15.08	20240103	495	13.74	20240201	10640	-94.71	20230424	495	13.74	20240201	0.02	N	035290	500	232 억	697963	N	N	N	N
26	20240226	160416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	558	4	2	0.72	101395511	179798	154.59	554	579	550	720	388	554	563.94	1.55	-22372	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	259	-4.13	1.78	12	0.39	-135.00	313.00	10640	20230424	-94.76	495	20240201	12.73	663	-15.84	20240103	495	12.73	20240201	10640	-94.76	20230424	495	12.73	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
27	20240226	150416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	556	2	2	0.36	99613848	176595	151.84	554	579	550	720	388	554	564.08	1.55	-21816	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	258	-4.12	1.78	12	0.38	-135.00	313.00	10640	20230424	-94.77	495	20240201	12.32	663	-16.14	20240103	495	12.32	20240201	10640	-94.77	20230424	495	12.32	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
28	20240226	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	561	7	2	1.26	94855521	168015	144.46	554	579	553	720	388	554	564.57	1.55	-21344	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	261	-4.16	1.79	12	0.36	-135.00	313.00	10640	20230424	-94.73	495	20240201	13.33	663	-15.38	20240103	495	13.33	20240201	10640	-94.73	20230424	495	13.33	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
29	20240226	130415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	563	9	2	1.62	77386587	136807	117.63	554	579	553	720	388	554	565.66	1.55	-407	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	262	-4.17	1.80	12	0.29	-135.00	313.00	10640	20230424	-94.71	495	20240201	13.74	663	-15.08	20240103	495	13.74	20240201	10640	-94.71	20230424	495	13.74	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
30	20240226	120414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	568	14	2	2.53	67786241	119755	102.97	554	579	553	720	388	554	566.04	1.55	2108	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	264	-4.21	1.81	12	0.26	-135.00	313.00	10640	20230424	-94.66	495	20240201	14.75	663	-14.33	20240103	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
31	20240226	110412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	568	14	2	2.53	62685255	110701	95.18	554	579	553	720	388	554	566.26	1.55	3486	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	264	-4.21	1.81	12	0.24	-135.00	313.00	10640	20230424	-94.66	495	20240201	14.75	663	-14.33	20240103	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
32	20240226	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	559	5	2	0.90	13413548	24087	20.71	554	563	553	720	388	554	556.88	1.55	-2676	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	260	-4.14	1.79	12	0.05	-135.00	313.00	10640	20230424	-94.75	495	20240201	12.93	663	-15.69	20240103	495	12.93	20240201	10640	-94.75	20230424	495	12.93	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
33	20240226	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	553	-1	5	-0.18	6081899	10979	9.44	554	554	553	720	388	554	553.96	1.55	-1278	584	569	558	543	532	563	537	232	166	500	330	1	1	46450564	257	-4.10	1.77	12	0.02	-135.00	313.00	10640	20230424	-94.80	495	20240201	11.72	663	-16.59	20240103	495	11.72	20240201	10640	-94.80	20230424	495	11.72	20240201	0.02	N	035290	500	232 억	720272	N	N	N	N
34	20240223	160412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	554	-8	5	-1.42	64999735	116283	86.78	562	573	547	730	394	562	558.98	1.54	7159	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	257	-4.10	1.77	12	0.25	-135.00	313.00	10640	20230424	-94.79	495	20240201	11.92	663	-16.44	20240103	495	11.92	20240201	10640	-94.79	20230424	495	11.92	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
35	20240223	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	560	-2	5	-0.36	64301921	115030	85.84	562	573	547	730	394	562	559.00	1.54	7699	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	260	-4.15	1.79	12	0.25	-135.00	313.00	10640	20230424	-94.74	495	20240201	13.13	663	-15.54	20240103	495	13.13	20240201	10640	-94.74	20230424	495	13.13	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
36	20240223	140410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	565	3	2	0.53	61729610	110436	82.41	562	573	547	730	394	562	558.96	1.54	7885	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	262	-4.19	1.81	12	0.24	-135.00	313.00	10640	20230424	-94.69	495	20240201	14.14	663	-14.78	20240103	495	14.14	20240201	10640	-94.69	20230424	495	14.14	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
37	20240223	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	561	-1	5	-0.18	55637540	99553	74.29	562	573	547	730	394	562	558.87	1.54	10036	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	261	-4.16	1.79	12	0.21	-135.00	313.00	10640	20230424	-94.73	495	20240201	13.33	663	-15.38	20240103	495	13.33	20240201	10640	-94.73	20230424	495	13.33	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
38	20240223	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	567	5	2	0.89	43579161	78089	58.27	562	573	547	730	394	562	558.07	1.54	14117	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	263	-4.20	1.81	12	0.17	-135.00	313.00	10640	20230424	-94.67	495	20240201	14.55	663	-14.48	20240103	495	14.55	20240201	10640	-94.67	20230424	495	14.55	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
39	20240223	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	571	9	2	1.60	40049912	71824	53.60	562	573	547	730	394	562	557.61	1.54	13242	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	265	-4.23	1.82	12	0.15	-135.00	313.00	10640	20230424	-94.63	495	20240201	15.35	663	-13.88	20240103	495	15.35	20240201	10640	-94.63	20230424	495	15.35	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
40	20240223	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	558	-4	5	-0.71	35612107	64032	47.78	562	573	547	730	394	562	556.16	1.54	14802	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	259	-4.13	1.78	12	0.14	-135.00	313.00	10640	20230424	-94.76	495	20240201	12.73	663	-15.84	20240103	495	12.73	20240201	10640	-94.76	20230424	495	12.73	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
41	20240223	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	573	11	2	1.96	2813205	4983	3.72	562	573	562	730	394	562	564.56	1.54	-2008	592	576	567	551	542	572	547	232	168	500	330	1	1	46450564	266	-4.24	1.83	12	0.01	-135.00	313.00	10640	20230424	-94.61	495	20240201	15.76	663	-13.57	20240103	495	15.76	20240201	10640	-94.61	20230424	495	15.76	20240201	0.02	N	035290	500	232 억	713113	N	N	N	N
42	20240222	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	562	-21	5	-3.60	76308233	134002	152.21	583	583	558	757	409	583	569.45	1.56	-9579	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	261	-4.16	1.80	12	0.29	-135.00	313.00	10640	20230424	-94.72	495	20240201	13.54	663	-15.23	20240103	495	13.54	20240201	10640	-94.72	20230424	495	13.54	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
43	20240222	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	560	-23	5	-3.95	73189685	128433	145.88	583	583	558	757	409	583	569.86	1.56	-8919	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	260	-4.15	1.79	12	0.28	-135.00	313.00	10640	20230424	-94.74	495	20240201	13.13	663	-15.54	20240103	495	13.13	20240201	10640	-94.74	20230424	495	13.13	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
44	20240222	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	565	-18	5	-3.09	63049782	110336	125.33	583	583	561	757	409	583	571.43	1.56	-4133	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	262	-4.19	1.81	12	0.24	-135.00	313.00	10640	20230424	-94.69	495	20240201	14.14	663	-14.78	20240103	495	14.14	20240201	10640	-94.69	20230424	495	14.14	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
45	20240222	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	574	-9	5	-1.54	46502020	80963	91.96	583	583	562	757	409	583	574.36	1.56	-8646	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	267	-4.25	1.83	12	0.17	-135.00	313.00	10640	20230424	-94.61	495	20240201	15.96	663	-13.42	20240103	495	15.96	20240201	10640	-94.61	20230424	495	15.96	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
46	20240222	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	571	-12	5	-2.06	44763137	77902	88.49	583	583	562	757	409	583	574.61	1.56	-7943	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	265	-4.23	1.82	12	0.17	-135.00	313.00	10640	20230424	-94.63	495	20240201	15.35	663	-13.88	20240103	495	15.35	20240201	10640	-94.63	20230424	495	15.35	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
47	20240222	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	576	-7	5	-1.20	26243771	45487	51.67	583	583	570	757	409	583	576.95	1.56	-4792	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	268	-4.27	1.84	12	0.10	-135.00	313.00	10640	20230424	-94.59	495	20240201	16.36	663	-13.12	20240103	495	16.36	20240201	10640	-94.59	20230424	495	16.36	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
48	20240222	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	577	-6	5	-1.03	17234589	29849	33.90	583	583	570	757	409	583	577.39	1.56	-3282	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	268	-4.27	1.84	12	0.06	-135.00	313.00	10640	20230424	-94.58	495	20240201	16.57	663	-12.97	20240103	495	16.57	20240201	10640	-94.58	20230424	495	16.57	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
49	20240222	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	582	-1	5	-0.17	3694162	6350	7.21	583	583	579	757	409	583	581.75	1.56	-911	606	594	587	575	568	591	572	232	174	500	340	1	1	46450564	270	-4.31	1.86	12	0.01	-135.00	313.00	10640	20230424	-94.53	495	20240201	17.58	663	-12.22	20240103	495	17.58	20240201	10640	-94.53	20230424	495	17.58	20240201	0.02	N	035290	500	232 억	722692	N	N	N	N
50	20240221	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	583	-11	5	-1.85	51477267	87434	68.03	594	599	580	772	416	594	588.76	1.56	-1713	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	271	-4.32	1.86	12	0.19	-135.00	313.00	10640	20230424	-94.52	495	20240201	17.78	663	-12.07	20240103	495	17.78	20240201	10640	-94.52	20230424	495	17.78	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
51	20240221	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	586	-8	5	-1.35	48071830	81594	63.48	594	599	580	772	416	594	589.16	1.56	-872	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	272	-4.34	1.87	12	0.18	-135.00	313.00	10640	20230424	-94.49	495	20240201	18.38	663	-11.61	20240103	495	18.38	20240201	10640	-94.49	20230424	495	18.38	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
52	20240221	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	587	-7	5	-1.18	42669964	72337	56.28	594	599	580	772	416	594	589.88	1.56	1515	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	273	-4.35	1.88	12	0.16	-135.00	313.00	10640	20230424	-94.48	495	20240201	18.59	663	-11.46	20240103	495	18.59	20240201	10640	-94.48	20230424	495	18.59	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
53	20240221	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	589	-5	5	-0.84	41490895	70334	54.72	594	599	580	772	416	594	589.91	1.56	1710	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	274	-4.36	1.88	12	0.15	-135.00	313.00	10640	20230424	-94.46	495	20240201	18.99	663	-11.16	20240103	495	18.99	20240201	10640	-94.46	20230424	495	18.99	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
54	20240221	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	589	-5	5	-0.84	40058593	67896	52.83	594	599	580	772	416	594	590.00	1.56	2238	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	274	-4.36	1.88	12	0.15	-135.00	313.00	10640	20230424	-94.46	495	20240201	18.99	663	-11.16	20240103	495	18.99	20240201	10640	-94.46	20230424	495	18.99	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
55	20240221	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	589	-5	5	-0.84	31762612	53701	41.78	594	599	585	772	416	594	591.47	1.56	3267	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	274	-4.36	1.88	12	0.12	-135.00	313.00	10640	20230424	-94.46	495	20240201	18.99	663	-11.16	20240103	495	18.99	20240201	10640	-94.46	20230424	495	18.99	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
56	20240221	100401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	-4	5	-0.67	23654736	39920	31.06	594	599	585	772	416	594	592.55	1.56	3615	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	274	-4.37	1.88	12	0.09	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	663	-11.01	20240103	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
57	20240221	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	594	0	3	0.00	3040180	5115	3.98	594	599	594	772	416	594	594.37	1.56	-392	614	603	593	582	572	609	588	232	178	500	350	1	1	46450564	276	-4.40	1.90	12	0.01	-135.00	313.00	10640	20230424	-94.42	495	20240201	20.00	663	-10.41	20240103	495	20.00	20240201	10640	-94.42	20230424	495	20.00	20240201	0.02	N	035290	500	232 억	724405	N	N	N	N
58	20240220	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	594	4	2	0.68	76167766	128525	24.20	587	604	583	767	413	590	592.63	1.59	-12610	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	276	-4.40	1.90	12	0.28	-135.00	313.00	10640	20230424	-94.42	495	20240201	20.00	663	-10.41	20240103	495	20.00	20240201	10640	-94.42	20230424	495	20.00	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
59	20240220	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	595	5	2	0.85	73842251	124610	23.46	587	604	583	767	413	590	592.59	1.59	-11900	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	276	-4.41	1.90	12	0.27	-135.00	313.00	10640	20230424	-94.41	495	20240201	20.20	663	-10.26	20240103	495	20.20	20240201	10640	-94.41	20230424	495	20.20	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
60	20240220	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	595	5	2	0.85	67405013	113768	21.42	587	604	583	767	413	590	592.48	1.59	-7042	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	276	-4.41	1.90	12	0.24	-135.00	313.00	10640	20230424	-94.41	495	20240201	20.20	663	-10.26	20240103	495	20.20	20240201	10640	-94.41	20230424	495	20.20	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
61	20240220	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	595	5	2	0.85	62156954	104939	19.76	587	604	583	767	413	590	592.32	1.59	-6005	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	276	-4.41	1.90	12	0.23	-135.00	313.00	10640	20230424	-94.41	495	20240201	20.20	663	-10.26	20240103	495	20.20	20240201	10640	-94.41	20230424	495	20.20	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
62	20240220	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	593	3	2	0.51	60337265	101871	19.18	587	604	583	767	413	590	592.29	1.59	-5196	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	275	-4.39	1.89	12	0.22	-135.00	313.00	10640	20230424	-94.43	495	20240201	19.80	663	-10.56	20240103	495	19.80	20240201	10640	-94.43	20230424	495	19.80	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
63	20240220	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	597	7	2	1.19	50271792	84950	15.99	587	604	583	767	413	590	591.78	1.59	-2028	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	277	-4.42	1.91	12	0.18	-135.00	313.00	10640	20230424	-94.39	495	20240201	20.61	663	-9.95	20240103	495	20.61	20240201	10640	-94.39	20230424	495	20.61	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
64	20240220	100347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	0	3	0.00	22933226	38960	7.33	587	595	583	767	413	590	588.64	1.59	1369	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	274	-4.37	1.88	12	0.08	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	663	-11.01	20240103	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
65	20240220	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	592	2	2	0.34	6044868	10275	1.93	587	592	587	767	413	590	588.31	1.59	979	629	609	580	560	531	619	570	232	177	500	350	1	1	46450564	275	-4.39	1.89	12	0.02	-135.00	313.00	10640	20230424	-94.44	495	20240201	19.60	663	-10.71	20240103	495	19.60	20240201	10640	-94.44	20230424	495	19.60	20240201	0.02	N	035290	500	232 억	737015	N	N	N	N
66	20240219	160358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	25	2	4.42	302845877	526980	178.45	560	600	551	734	396	565	574.64	1.61	-12270	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	274	-4.37	1.88	12	1.13	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	663	-11.01	20240103	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
67	20240219	150401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	25	2	4.42	288196991	502152	170.04	560	600	551	734	396	565	573.92	1.61	-14817	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	274	-4.37	1.88	12	1.08	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	663	-11.01	20240103	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
68	20240219	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	590	25	2	4.42	258331191	451571	152.92	560	600	551	734	396	565	572.07	1.61	-18725	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	274	-4.37	1.88	12	0.97	-135.00	313.00	10640	20230424	-94.45	495	20240201	19.19	663	-11.01	20240103	495	19.19	20240201	10640	-94.45	20230424	495	19.19	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
69	20240219	130400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	585	20	2	3.54	199715236	351262	118.95	560	600	551	734	396	565	568.56	1.61	-13272	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	272	-4.33	1.87	12	0.76	-135.00	313.00	10640	20230424	-94.50	495	20240201	18.18	663	-11.76	20240103	495	18.18	20240201	10640	-94.50	20230424	495	18.18	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
70	20240219	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	553	-12	5	-2.12	89636093	160523	54.36	560	565	551	734	396	565	558.40	1.61	16634	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	257	-4.10	1.77	12	0.35	-135.00	313.00	10640	20230424	-94.80	495	20240201	11.72	663	-16.59	20240103	495	11.72	20240201	10640	-94.80	20230424	495	11.72	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
71	20240219	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	561	-4	5	-0.71	67843488	121629	41.19	560	565	551	734	396	565	557.79	1.61	16308	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	261	-4.16	1.79	12	0.26	-135.00	313.00	10640	20230424	-94.73	495	20240201	13.33	663	-15.38	20240103	495	13.33	20240201	10640	-94.73	20230424	495	13.33	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
72	20240219	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	557	-8	5	-1.42	46156580	82865	28.06	560	565	551	734	396	565	557.01	1.61	14098	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	259	-4.13	1.78	12	0.18	-135.00	313.00	10640	20230424	-94.77	495	20240201	12.53	663	-15.99	20240103	495	12.53	20240201	10640	-94.77	20230424	495	12.53	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
73	20240219	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	562	-3	5	-0.53	8103078	14527	4.92	560	562	551	734	396	565	557.79	1.61	-195	589	576	560	547	531	583	554	232	169	500	330	1	1	46450564	261	-4.16	1.80	12	0.03	-135.00	313.00	10640	20230424	-94.72	495	20240201	13.54	663	-15.23	20240103	495	13.54	20240201	10640	-94.72	20230424	495	13.54	20240201	0.02	N	035290	500	232 억	749285	N	N	N	N
74	20240216	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	565	21	2	3.86	162783476	290580	125.13	545	573	544	707	381	544	560.20	1.57	14835	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	262	-4.19	1.81	12	0.63	-135.00	313.00	10640	20230424	-94.69	495	20240201	14.14	663	-14.78	20240103	495	14.14	20240201	10640	-94.69	20230424	495	14.14	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
75	20240216	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	569	25	2	4.60	152767939	272936	117.53	545	573	544	707	381	544	559.72	1.57	14637	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	264	-4.21	1.82	12	0.59	-135.00	313.00	10640	20230424	-94.65	495	20240201	14.95	663	-14.18	20240103	495	14.95	20240201	10640	-94.65	20230424	495	14.95	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
76	20240216	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	566	22	2	4.04	125874404	225760	97.22	545	573	544	707	381	544	557.56	1.57	10803	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	263	-4.19	1.81	12	0.49	-135.00	313.00	10640	20230424	-94.68	495	20240201	14.34	663	-14.63	20240103	495	14.34	20240201	10640	-94.68	20230424	495	14.34	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
77	20240216	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	568	24	2	4.41	116160683	208616	89.84	545	573	544	707	381	544	556.82	1.57	10038	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	264	-4.21	1.81	12	0.45	-135.00	313.00	10640	20230424	-94.66	495	20240201	14.75	663	-14.33	20240103	495	14.75	20240201	10640	-94.66	20230424	495	14.75	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
78	20240216	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	564	20	2	3.68	104882567	188648	81.24	545	573	544	707	381	544	555.97	1.57	7956	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	262	-4.18	1.80	12	0.41	-135.00	313.00	10640	20230424	-94.70	495	20240201	13.94	663	-14.93	20240103	495	13.94	20240201	10640	-94.70	20230424	495	13.94	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
79	20240216	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	560	16	2	2.94	72922872	132089	56.88	545	565	544	707	381	544	552.07	1.57	2300	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	260	-4.15	1.79	12	0.28	-135.00	313.00	10640	20230424	-94.74	495	20240201	13.13	663	-15.54	20240103	495	13.13	20240201	10640	-94.74	20230424	495	13.13	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
80	20240216	100355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	550	6	2	1.10	34307779	62789	27.04	545	551	544	707	381	544	546.40	1.57	-6095	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	255	-4.07	1.76	12	0.14	-135.00	313.00	10640	20230424	-94.83	495	20240201	11.11	663	-17.04	20240103	495	11.11	20240201	10640	-94.83	20230424	495	11.11	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
81	20240216	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	546	2	2	0.37	3078020	5647	2.43	545	546	545	707	381	544	545.07	1.57	-3181	565	554	549	538	533	552	536	232	163	500	320	1	1	46450564	254	-4.04	1.74	12	0.01	-135.00	313.00	10640	20230424	-94.87	495	20240201	10.30	663	-17.65	20240103	495	10.30	20240201	10640	-94.87	20230424	495	10.30	20240201	0.02	N	035290	500	232 억	727989	N	N	N	N
82	20240215	160354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	544	-16	5	-2.86	126505977	230217	58.29	557	560	544	728	392	560	549.51	1.54	7087	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	253	-4.03	1.74	12	0.50	-135.00	313.00	10640	20230424	-94.89	495	20240201	9.90	663	-17.95	20240103	495	9.90	20240201	10640	-94.89	20230424	495	9.90	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
83	20240215	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	549	-11	5	-1.96	115419447	209868	53.14	557	560	544	728	392	560	549.96	1.54	5732	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	255	-4.07	1.75	12	0.45	-135.00	313.00	10640	20230424	-94.84	495	20240201	10.91	663	-17.19	20240103	495	10.91	20240201	10640	-94.84	20230424	495	10.91	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
84	20240215	140353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	556	-4	5	-0.71	94345779	171507	43.42	557	560	544	728	392	560	550.10	1.54	-9767	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	258	-4.12	1.78	12	0.37	-135.00	313.00	10640	20230424	-94.77	495	20240201	12.32	663	-16.14	20240103	495	12.32	20240201	10640	-94.77	20230424	495	12.32	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
85	20240215	130352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	554	-6	5	-1.07	83970908	152925	38.72	557	560	544	728	392	560	549.10	1.54	-2875	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	257	-4.10	1.77	12	0.33	-135.00	313.00	10640	20230424	-94.79	495	20240201	11.92	663	-16.44	20240103	495	11.92	20240201	10640	-94.79	20230424	495	11.92	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
86	20240215	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	551	-9	5	-1.61	74775462	136192	34.48	557	560	544	728	392	560	549.04	1.54	-3582	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	256	-4.08	1.76	12	0.29	-135.00	313.00	10640	20230424	-94.82	495	20240201	11.31	663	-16.89	20240103	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
87	20240215	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	548	-12	5	-2.14	62248009	113252	28.67	557	560	544	728	392	560	549.64	1.54	-3500	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	255	-4.06	1.75	12	0.24	-135.00	313.00	10640	20230424	-94.85	495	20240201	10.71	663	-17.35	20240103	495	10.71	20240201	10640	-94.85	20230424	495	10.71	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
88	20240215	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	553	-7	5	-1.25	51308272	93340	23.63	557	560	544	728	392	560	549.69	1.54	-1516	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	257	-4.10	1.77	12	0.20	-135.00	313.00	10640	20230424	-94.80	495	20240201	11.72	663	-16.59	20240103	495	11.72	20240201	10640	-94.80	20230424	495	11.72	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
89	20240215	090350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	558	-2	5	-0.36	6578016	11796	2.99	557	560	554	728	392	560	557.65	1.54	-8518	574	567	558	551	542	570	554	232	168	500	330	1	1	46450564	259	-4.13	1.78	12	0.03	-135.00	313.00	10640	20230424	-94.76	495	20240201	12.73	663	-15.84	20240103	495	12.73	20240201	10640	-94.76	20230424	495	12.73	20240201	0.02	N	035290	500	232 억	714500	N	N	N	N
90	20240214	160349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	560	2	2	0.36	214668330	385762	10.10	558	565	549	725	391	558	556.47	1.44	36181	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	260	-4.15	1.79	12	0.83	-135.00	313.00	10640	20230424	-94.74	495	20240201	13.13	663	-15.54	20240103	495	13.13	20240201	10640	-94.74	20230424	495	13.13	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
91	20240214	150350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	555	-3	5	-0.54	204056053	366661	9.60	558	565	550	725	391	558	556.52	1.44	36840	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	258	-4.11	1.77	12	0.79	-135.00	313.00	10640	20230424	-94.78	495	20240201	12.12	663	-16.29	20240103	495	12.12	20240201	10640	-94.78	20230424	495	12.12	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
92	20240214	140348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	559	1	2	0.18	192977473	346644	9.08	558	565	550	725	391	558	556.70	1.44	36182	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	260	-4.14	1.79	12	0.75	-135.00	313.00	10640	20230424	-94.75	495	20240201	12.93	663	-15.69	20240103	495	12.93	20240201	10640	-94.75	20230424	495	12.93	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
93	20240214	130351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	555	-3	5	-0.54	176608469	317318	8.31	558	565	550	725	391	558	556.57	1.44	34602	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	258	-4.11	1.77	12	0.68	-135.00	313.00	10640	20230424	-94.78	495	20240201	12.12	663	-16.29	20240103	495	12.12	20240201	10640	-94.78	20230424	495	12.12	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
94	20240214	120347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	557	-1	5	-0.18	171062926	307360	8.05	558	565	550	725	391	558	556.55	1.44	35325	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	259	-4.13	1.78	12	0.66	-135.00	313.00	10640	20230424	-94.77	495	20240201	12.53	663	-15.99	20240103	495	12.53	20240201	10640	-94.77	20230424	495	12.53	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
95	20240214	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	556	-2	5	-0.36	165863464	297991	7.81	558	565	550	725	391	558	556.60	1.44	33162	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	258	-4.12	1.78	12	0.64	-135.00	313.00	10640	20230424	-94.77	495	20240201	12.32	663	-16.14	20240103	495	12.32	20240201	10640	-94.77	20230424	495	12.32	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
96	20240214	090345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	562	4	2	0.72	38314475	68620	1.80	558	563	553	725	391	558	558.36	1.44	-12054	666	612	565	511	464	639	538	232	167	500	330	1	1	46450564	261	-4.16	1.80	12	0.15	-135.00	313.00	10640	20230424	-94.72	495	20240201	13.54	663	-15.23	20240103	495	13.54	20240201	10640	-94.72	20230424	495	13.54	20240201	0.02	N	035290	500	232 억	667872	N	N	N	N
97	20240213	160345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	558	45	2	8.77	2191329472	3788674	5578.80	518	619	518	666	360	513	578.40	1.76	-137790	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	259	-4.13	1.78	12	8.16	-135.00	313.00	10640	20230424	-94.76	495	20240201	12.73	663	-15.84	20240103	495	12.73	20240201	10640	-94.76	20230424	495	12.73	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N
98	20240213	150344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	561	48	2	9.36	2156376691	3726355	5487.03	518	619	518	666	360	513	578.68	1.76	-136818	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	261	-4.16	1.79	12	8.02	-135.00	313.00	10640	20230424	-94.73	495	20240201	13.33	663	-15.38	20240103	495	13.33	20240201	10640	-94.73	20230424	495	13.33	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N
99	20240213	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	551	38	2	7.41	1756632572	3021926	4449.77	518	619	518	666	360	513	581.30	1.76	-104410	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	256	-4.08	1.76	12	6.51	-135.00	313.00	10640	20230424	-94.82	495	20240201	11.31	663	-16.89	20240103	495	11.31	20240201	10640	-94.82	20230424	495	11.31	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N
100	20240213	130346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	565	52	2	10.14	1660793737	2847868	4193.47	518	619	518	666	360	513	583.17	1.76	-145561	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	262	-4.19	1.81	12	6.13	-135.00	313.00	10640	20230424	-94.69	495	20240201	14.14	663	-14.78	20240103	495	14.14	20240201	10640	-94.69	20230424	495	14.14	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N
101	20240213	120350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	572	59	2	11.50	1596870335	2734836	4027.03	518	619	518	666	360	513	583.90	1.76	-141828	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	266	-4.24	1.83	12	5.89	-135.00	313.00	10640	20230424	-94.62	495	20240201	15.56	663	-13.73	20240103	495	15.56	20240201	10640	-94.62	20230424	495	15.56	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N
102	20240213	110348	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	578	65	2	12.67	1416723028	2416832	3558.77	518	619	518	666	360	513	586.19	1.76	-148664	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	268	-4.28	1.85	12	5.20	-135.00	313.00	10640	20230424	-94.57	495	20240201	16.77	663	-12.82	20240103	495	16.77	20240201	10640	-94.57	20230424	495	16.77	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N
103	20240213	100318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	536	23	2	4.48	27590076	52083	76.69	518	536	518	666	360	513	529.73	1.76	12725	525	519	516	510	507	517	508	232	153	500	300	1	1	46450564	249	-3.97	1.71	12	0.11	-135.00	313.00	10640	20230424	-94.96	495	20240201	8.28	663	-19.16	20240103	495	8.28	20240201	10640	-94.96	20230424	495	8.28	20240201	0.02	N	035290	500	232 억	816109	N	N	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History