KissMeData/063440/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	0	3	0.00	166372201	89543	145.88	1851	1889	1850	2410	1300	1857	1858.01	0.38	5926	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	855	34.39	1.63	12	0.19	54.00	1136.00	3025	20230227	-38.61	1735	20231020	7.03	2175	-14.62	20240110	1811	2.54	20240201	2975	-37.58	20230307	1735	7.03	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
3	20240229	150549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	-1	5	-0.05	145183123	78125	127.28	1851	1889	1850	2410	1300	1857	1858.34	0.38	7341	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	854	34.37	1.63	12	0.17	54.00	1136.00	3025	20230227	-38.64	1735	20231020	6.97	2175	-14.67	20240110	1811	2.48	20240201	2975	-37.61	20230307	1735	6.97	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
4	20240229	140550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	1	2	0.05	131173851	70575	114.98	1851	1889	1850	2410	1300	1857	1858.64	0.38	8648	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	855	34.41	1.64	12	0.15	54.00	1136.00	3025	20230227	-38.58	1735	20231020	7.09	2175	-14.57	20240110	1811	2.60	20240201	2975	-37.55	20230307	1735	7.09	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
5	20240229	130550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1859	2	2	0.11	122630474	65974	107.48	1851	1889	1850	2410	1300	1857	1858.77	0.38	9408	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	856	34.43	1.64	12	0.14	54.00	1136.00	3025	20230227	-38.55	1735	20231020	7.15	2175	-14.53	20240110	1811	2.65	20240201	2975	-37.51	20230307	1735	7.15	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
6	20240229	120548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	1	2	0.05	106718011	57414	93.54	1851	1889	1850	2410	1300	1857	1858.75	0.38	10925	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	855	34.41	1.64	12	0.12	54.00	1136.00	3025	20230227	-38.58	1735	20231020	7.09	2175	-14.57	20240110	1811	2.60	20240201	2975	-37.55	20230307	1735	7.09	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
7	20240229	110550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	1	2	0.05	55119676	29724	48.43	1851	1868	1850	2410	1300	1857	1854.38	0.38	-1752	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	855	34.41	1.64	12	0.06	54.00	1136.00	3025	20230227	-38.58	1735	20231020	7.09	2175	-14.57	20240110	1811	2.60	20240201	2975	-37.55	20230307	1735	7.09	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
8	20240229	100549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	1	2	0.05	26202496	14126	23.01	1851	1868	1850	2410	1300	1857	1854.91	0.38	-2413	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	855	34.41	1.64	12	0.03	54.00	1136.00	3025	20230227	-38.58	1735	20231020	7.09	2175	-14.57	20240110	1811	2.60	20240201	2975	-37.55	20230307	1735	7.09	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
9	20240229	090549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	-1	5	-0.05	3588234	1938	3.16	1851	1856	1850	2410	1300	1857	1851.51	0.38	-1159	1880	1868	1858	1846	1836	1874	1852	234	553	500	1150	1	1	46029154	854	34.37	1.63	12	0.00	54.00	1136.00	3025	20230227	-38.64	1735	20231020	6.97	2175	-14.67	20240110	1811	2.48	20240201	2975	-37.61	20230307	1735	6.97	20231020	4.97	N	063440	500	233 억	175540	N	N	N	N
10	20240228	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	1	2	0.05	113018674	60891	44.13	1848	1870	1848	2410	1300	1856	1856.08	0.38	-1166	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	855	34.39	1.63	12	0.13	54.00	1136.00	3095	20230222	-40.00	1735	20231020	7.03	2175	-14.62	20240110	1811	2.54	20240201	2975	-37.58	20230307	1735	7.03	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
11	20240228	150517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	0	3	0.00	105326375	56748	41.12	1848	1870	1848	2410	1300	1856	1856.04	0.38	-414	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	854	34.37	1.63	12	0.12	54.00	1136.00	3095	20230222	-40.03	1735	20231020	6.97	2175	-14.67	20240110	1811	2.48	20240201	2975	-37.61	20230307	1735	6.97	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
12	20240228	140549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	-2	5	-0.11	76409231	41181	29.84	1848	1870	1848	2410	1300	1856	1855.45	0.38	306	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	853	34.33	1.63	12	0.09	54.00	1136.00	3095	20230222	-40.10	1735	20231020	6.86	2175	-14.76	20240110	1811	2.37	20240201	2975	-37.68	20230307	1735	6.86	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
13	20240228	130550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1855	-1	5	-0.05	67430030	36339	26.33	1848	1870	1848	2410	1300	1856	1855.58	0.38	1629	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	854	34.35	1.63	12	0.08	54.00	1136.00	3095	20230222	-40.06	1735	20231020	6.92	2175	-14.71	20240110	1811	2.43	20240201	2975	-37.65	20230307	1735	6.92	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
14	20240228	120550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1854	-2	5	-0.11	55553260	29935	21.69	1848	1870	1848	2410	1300	1856	1855.80	0.38	2159	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	853	34.33	1.63	12	0.07	54.00	1136.00	3095	20230222	-40.10	1735	20231020	6.86	2175	-14.76	20240110	1811	2.37	20240201	2975	-37.68	20230307	1735	6.86	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
15	20240228	110526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1858	2	2	0.11	47366478	25524	18.50	1848	1870	1848	2410	1300	1856	1855.76	0.38	3669	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	855	34.41	1.64	12	0.06	54.00	1136.00	3095	20230222	-39.97	1735	20231020	7.09	2175	-14.57	20240110	1811	2.60	20240201	2975	-37.55	20230307	1735	7.09	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
16	20240228	100547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	1	2	0.05	35247075	18996	13.77	1848	1870	1848	2410	1300	1856	1855.50	0.38	2739	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	855	34.39	1.63	12	0.04	54.00	1136.00	3095	20230222	-40.00	1735	20231020	7.03	2175	-14.62	20240110	1811	2.54	20240201	2975	-37.58	20230307	1735	7.03	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
17	20240228	090549	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	6	2	0.32	8049558	4352	3.15	1848	1862	1848	2410	1300	1856	1849.62	0.38	771	1884	1870	1862	1848	1840	1866	1844	234	554	500	1150	1	1	46029154	857	34.48	1.64	12	0.01	54.00	1136.00	3095	20230222	-39.84	1735	20231020	7.32	2175	-14.39	20240110	1811	2.82	20240201	2975	-37.41	20230307	1735	7.32	20231020	5.00	N	063440	500	233 억	176706	N	N	N	N
18	20240227	160548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1856	-22	5	-1.17	254825444	136859	138.90	1867	1876	1854	2440	1315	1878	1861.98	0.42	-20130	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	854	34.37	1.63	12	0.30	54.00	1136.00	3130	20230221	-40.70	1735	20231020	6.97	2175	-14.67	20240110	1811	2.48	20240201	3025	-38.64	20230227	1735	6.97	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
19	20240227	150550	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1857	-21	5	-1.12	240649059	129223	131.15	1867	1876	1854	2440	1315	1878	1862.28	0.42	-20133	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	855	34.39	1.63	12	0.28	54.00	1136.00	3130	20230221	-40.67	1735	20231020	7.03	2175	-14.62	20240110	1811	2.54	20240201	3025	-38.61	20230227	1735	7.03	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
20	20240227	140548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	-14	5	-0.75	196322220	105328	106.90	1867	1876	1855	2440	1315	1878	1863.91	0.42	-22158	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	858	34.52	1.64	12	0.23	54.00	1136.00	3130	20230221	-40.45	1735	20231020	7.44	2175	-14.30	20240110	1811	2.93	20240201	3025	-38.38	20230227	1735	7.44	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
21	20240227	130511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1869	-9	5	-0.48	183398540	98411	99.88	1867	1876	1855	2440	1315	1878	1863.60	0.42	-20933	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	860	34.61	1.65	12	0.21	54.00	1136.00	3130	20230221	-40.29	1735	20231020	7.72	2175	-14.07	20240110	1811	3.20	20240201	3025	-38.21	20230227	1735	7.72	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
22	20240227	120551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1862	-16	5	-0.85	123145713	66010	67.00	1867	1876	1856	2440	1315	1878	1865.56	0.42	-20338	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	857	34.48	1.64	12	0.14	54.00	1136.00	3130	20230221	-40.51	1735	20231020	7.32	2175	-14.39	20240110	1811	2.82	20240201	3025	-38.45	20230227	1735	7.32	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
23	20240227	110548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1864	-14	5	-0.75	75633938	40489	41.09	1867	1876	1864	2440	1315	1878	1868.01	0.42	-6223	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	858	34.52	1.64	12	0.09	54.00	1136.00	3130	20230221	-40.45	1735	20231020	7.44	2175	-14.30	20240110	1811	2.93	20240201	3025	-38.38	20230227	1735	7.44	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
24	20240227	100546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1868	-10	5	-0.53	31882956	17053	17.31	1867	1876	1867	2440	1315	1878	1869.64	0.42	-3036	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	860	34.59	1.64	12	0.04	54.00	1136.00	3130	20230221	-40.32	1735	20231020	7.67	2175	-14.11	20240110	1811	3.15	20240201	3025	-38.25	20230227	1735	7.67	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
25	20240227	090547	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1875	-3	5	-0.16	3503787	1872	1.90	1867	1875	1867	2440	1315	1878	1871.68	0.42	1082	1891	1884	1876	1869	1861	1880	1865	234	562	500	1160	1	1	46029154	863	34.72	1.65	12	0.00	54.00	1136.00	3130	20230221	-40.10	1735	20231020	8.07	2175	-13.79	20240110	1811	3.53	20240201	3025	-38.02	20230227	1735	8.07	20231020	5.01	N	063440	500	233 억	194988	N	N	N	N
26	20240226	160546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1878	-4	5	-0.21	184573651	98516	144.44	1880	1883	1868	2445	1318	1882	1873.54	0.42	3554	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	864	34.78	1.65	12	0.21	54.00	1136.00	3255	20230220	-42.30	1735	20231020	8.24	2175	-13.66	20240110	1811	3.70	20240201	3025	-37.92	20230227	1735	8.24	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
27	20240226	150545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1873	-9	5	-0.48	145126929	77449	113.55	1880	1883	1868	2445	1318	1882	1873.84	0.42	2540	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	862	34.69	1.65	12	0.17	54.00	1136.00	3255	20230220	-42.46	1735	20231020	7.95	2175	-13.89	20240110	1811	3.42	20240201	3025	-38.08	20230227	1735	7.95	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
28	20240226	140545	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1873	-9	5	-0.48	124332761	66348	97.28	1880	1883	1868	2445	1318	1882	1873.95	0.42	4310	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	862	34.69	1.65	12	0.14	54.00	1136.00	3255	20230220	-42.46	1735	20231020	7.95	2175	-13.89	20240110	1811	3.42	20240201	3025	-38.08	20230227	1735	7.95	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
29	20240226	130542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	-5	5	-0.27	109234465	58283	85.45	1880	1883	1868	2445	1318	1882	1874.21	0.42	4455	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	864	34.76	1.65	12	0.13	54.00	1136.00	3255	20230220	-42.33	1735	20231020	8.18	2175	-13.70	20240110	1811	3.64	20240201	3025	-37.95	20230227	1735	8.18	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
30	20240226	120542	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	-2	5	-0.11	98198863	52405	76.83	1880	1883	1868	2445	1318	1882	1873.85	0.42	5995	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	865	34.81	1.65	12	0.11	54.00	1136.00	3255	20230220	-42.24	1735	20231020	8.36	2175	-13.56	20240110	1811	3.81	20240201	3025	-37.85	20230227	1735	8.36	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
31	20240226	110540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1872	-10	5	-0.53	85266614	45502	66.71	1880	1883	1868	2445	1318	1882	1873.91	0.42	5955	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	862	34.67	1.65	12	0.10	54.00	1136.00	3255	20230220	-42.49	1735	20231020	7.90	2175	-13.93	20240110	1811	3.37	20240201	3025	-38.12	20230227	1735	7.90	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
32	20240226	100538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1880	-2	5	-0.11	57648244	30779	45.13	1880	1883	1868	2445	1318	1882	1872.97	0.42	6914	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	865	34.81	1.65	12	0.07	54.00	1136.00	3255	20230220	-42.24	1735	20231020	8.36	2175	-13.56	20240110	1811	3.81	20240201	3025	-37.85	20230227	1735	8.36	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
33	20240226	090537	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	0	3	0.00	2438880	1299	1.90	1880	1882	1876	2445	1318	1882	1877.51	0.42	-149	1917	1899	1885	1867	1853	1892	1860	234	563	500	1160	1	1	46029154	866	34.85	1.66	12	0.00	54.00	1136.00	3255	20230220	-42.18	1735	20231020	8.47	2175	-13.47	20240110	1811	3.92	20240201	3025	-37.79	20230227	1735	8.47	20231020	5.00	N	063440	500	233 억	191176	N	N	N	N
34	20240223	160540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	0	3	0.00	125852924	66793	65.45	1903	1903	1871	2445	1318	1882	1884.22	0.46	-19319	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	866	34.85	1.66	12	0.15	54.00	1136.00	3495	20230217	-46.15	1735	20231020	8.47	2175	-13.47	20240110	1811	3.92	20240201	3025	-37.79	20230227	1735	8.47	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
35	20240223	150538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	0	3	0.00	121916868	64701	63.40	1903	1903	1871	2445	1318	1882	1884.31	0.46	-19310	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	866	34.85	1.66	12	0.14	54.00	1136.00	3495	20230217	-46.15	1735	20231020	8.47	2175	-13.47	20240110	1811	3.92	20240201	3025	-37.79	20230227	1735	8.47	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
36	20240223	140538	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1883	1	2	0.05	114967558	61010	59.78	1903	1903	1871	2445	1318	1882	1884.41	0.46	-18965	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	867	34.87	1.66	12	0.13	54.00	1136.00	3495	20230217	-46.12	1735	20231020	8.53	2175	-13.43	20240110	1811	3.98	20240201	3025	-37.75	20230227	1735	8.53	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
37	20240223	130536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	6	2	0.32	112560305	59733	58.53	1903	1903	1871	2445	1318	1882	1884.39	0.46	-18868	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	869	34.96	1.66	12	0.13	54.00	1136.00	3495	20230217	-45.98	1735	20231020	8.82	2175	-13.20	20240110	1811	4.25	20240201	3025	-37.59	20230227	1735	8.82	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
38	20240223	120536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	9	2	0.48	97288029	51638	50.60	1903	1903	1871	2445	1318	1882	1884.04	0.46	-16076	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	870	35.02	1.66	12	0.11	54.00	1136.00	3495	20230217	-45.89	1735	20231020	8.99	2175	-13.06	20240110	1811	4.42	20240201	3025	-37.49	20230227	1735	8.99	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
39	20240223	110531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	3	2	0.16	72329715	38462	37.69	1903	1903	1871	2445	1318	1882	1880.55	0.46	-12997	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	868	34.91	1.66	12	0.08	54.00	1136.00	3495	20230217	-46.07	1735	20231020	8.65	2175	-13.33	20240110	1811	4.09	20240201	3025	-37.69	20230227	1735	8.65	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
40	20240223	100530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	-5	5	-0.27	62862472	33430	32.76	1903	1903	1871	2445	1318	1882	1880.42	0.46	-12639	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	864	34.76	1.65	12	0.07	54.00	1136.00	3495	20230217	-46.29	1735	20231020	8.18	2175	-13.70	20240110	1811	3.64	20240201	3025	-37.95	20230227	1735	8.18	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
41	20240223	090534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1899	17	2	0.90	13885478	7329	7.18	1903	1903	1871	2445	1318	1882	1894.59	0.46	-2301	1914	1898	1889	1873	1864	1893	1868	234	563	500	1160	1	1	46029154	874	35.17	1.67	12	0.02	54.00	1136.00	3495	20230217	-45.67	1735	20231020	9.45	2175	-12.69	20240110	1811	4.86	20240201	3025	-37.22	20230227	1735	9.45	20231020	5.03	N	063440	500	233 억	210732	N	N	N	N
42	20240222	160526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	-21	5	-1.10	192548260	101885	96.93	1905	1905	1880	2470	1333	1903	1889.86	0.52	-29629	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	866	34.85	1.66	12	0.22	54.00	1136.00	3595	20230216	-47.65	1735	20231020	8.47	2175	-13.47	20240110	1811	3.92	20240201	3095	-39.19	20230222	1735	8.47	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
43	20240222	150536	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1882	-21	5	-1.10	174381709	92239	87.75	1905	1905	1881	2470	1333	1903	1890.54	0.52	-25791	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	866	34.85	1.66	12	0.20	54.00	1136.00	3595	20230216	-47.65	1735	20231020	8.47	2175	-13.47	20240110	1811	3.92	20240201	3095	-39.19	20230222	1735	8.47	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
44	20240222	140534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1888	-15	5	-0.79	151428738	80060	76.17	1905	1905	1881	2470	1333	1903	1891.44	0.52	-20600	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	869	34.96	1.66	12	0.17	54.00	1136.00	3595	20230216	-47.48	1735	20231020	8.82	2175	-13.20	20240110	1811	4.25	20240201	3095	-39.00	20230222	1735	8.82	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
45	20240222	130524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1891	-12	5	-0.63	110381872	58298	55.46	1905	1905	1888	2470	1333	1903	1893.41	0.52	-21094	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	870	35.02	1.66	12	0.13	54.00	1136.00	3595	20230216	-47.40	1735	20231020	8.99	2175	-13.06	20240110	1811	4.42	20240201	3095	-38.90	20230222	1735	8.99	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
46	20240222	120531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-3	5	-0.16	82472964	43534	41.42	1905	1905	1890	2470	1333	1903	1894.45	0.52	-15350	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	875	35.19	1.67	12	0.09	54.00	1136.00	3595	20230216	-47.15	1735	20231020	9.51	2175	-12.64	20240110	1811	4.91	20240201	3095	-38.61	20230222	1735	9.51	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
47	20240222	110527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-6	5	-0.32	58778353	31012	29.50	1905	1905	1892	2470	1333	1903	1895.34	0.52	-12578	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	873	35.13	1.67	12	0.07	54.00	1136.00	3595	20230216	-47.23	1735	20231020	9.34	2175	-12.78	20240110	1811	4.75	20240201	3095	-38.71	20230222	1735	9.34	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
48	20240222	100524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	-10	5	-0.53	54055817	28523	27.14	1905	1905	1892	2470	1333	1903	1895.17	0.52	-9291	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	871	35.06	1.67	12	0.06	54.00	1136.00	3595	20230216	-47.34	1735	20231020	9.11	2175	-12.97	20240110	1811	4.53	20240201	3095	-38.84	20230222	1735	9.11	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
49	20240222	090532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1897	-6	5	-0.32	8242847	4343	4.13	1905	1905	1896	2470	1333	1903	1897.96	0.52	-364	1932	1917	1905	1890	1878	1911	1884	234	567	500	1170	1	1	46029154	873	35.13	1.67	12	0.01	54.00	1136.00	3595	20230216	-47.23	1735	20231020	9.34	2175	-12.78	20240110	1811	4.75	20240201	3095	-38.71	20230222	1735	9.34	20231020	5.03	N	063440	500	233 억	240361	N	N	N	N
50	20240221	160527	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	-2	5	-0.10	199433570	104946	128.74	1915	1920	1893	2475	1334	1905	1900.34	0.55	-12835	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	876	35.24	1.68	12	0.23	54.00	1136.00	3595	20230216	-47.07	1735	20231020	9.68	2175	-12.51	20240110	1811	5.08	20240201	3130	-39.20	20230221	1735	9.68	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
51	20240221	150523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1900	-5	5	-0.26	177487291	93386	114.56	1915	1920	1893	2475	1334	1905	1900.58	0.55	-11222	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	875	35.19	1.67	12	0.20	54.00	1136.00	3595	20230216	-47.15	1735	20231020	9.51	2175	-12.64	20240110	1811	4.91	20240201	3130	-39.30	20230221	1735	9.51	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
52	20240221	140524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	-4	5	-0.21	159835356	84090	103.16	1915	1920	1893	2475	1334	1905	1900.77	0.55	-8423	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	875	35.20	1.67	12	0.18	54.00	1136.00	3595	20230216	-47.12	1735	20231020	9.57	2175	-12.60	20240110	1811	4.97	20240201	3130	-39.27	20230221	1735	9.57	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
53	20240221	130525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1903	-2	5	-0.10	145952542	76779	94.19	1915	1920	1893	2475	1334	1905	1900.94	0.55	-8423	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	876	35.24	1.68	12	0.17	54.00	1136.00	3595	20230216	-47.07	1735	20231020	9.68	2175	-12.51	20240110	1811	5.08	20240201	3130	-39.20	20230221	1735	9.68	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
54	20240221	120524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1908	3	2	0.16	81438193	42838	52.55	1915	1920	1893	2475	1334	1905	1901.07	0.55	1548	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	878	35.33	1.68	12	0.09	54.00	1136.00	3595	20230216	-46.93	1735	20231020	9.97	2175	-12.28	20240110	1811	5.36	20240201	3130	-39.04	20230221	1735	9.97	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
55	20240221	110530	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	5	2	0.26	63013073	33170	40.69	1915	1920	1893	2475	1334	1905	1899.70	0.55	10129	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	879	35.37	1.68	12	0.07	54.00	1136.00	3595	20230216	-46.87	1735	20231020	10.09	2175	-12.18	20240110	1811	5.47	20240201	3130	-38.98	20230221	1735	10.09	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
56	20240221	100522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	-1	5	-0.05	53565656	28208	34.60	1915	1920	1893	2475	1334	1905	1898.95	0.55	11020	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	876	35.26	1.68	12	0.06	54.00	1136.00	3595	20230216	-47.04	1735	20231020	9.74	2175	-12.46	20240110	1811	5.14	20240201	3130	-39.17	20230221	1735	9.74	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
57	20240221	090522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1893	-12	5	-0.63	13679391	7214	8.85	1915	1915	1893	2475	1334	1905	1896.23	0.55	3672	1928	1916	1908	1896	1888	1912	1892	234	570	500	1180	1	1	46029154	871	35.06	1.67	12	0.02	54.00	1136.00	3595	20230216	-47.34	1735	20231020	9.11	2175	-12.97	20240110	1811	4.53	20240201	3130	-39.52	20230221	1735	9.11	20231020	5.05	N	063440	500	233 억	253196	N	N	N	N
58	20240220	160517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1905	-16	5	-0.83	155342243	81499	65.96	1906	1920	1900	2495	1345	1921	1906.06	0.60	-19963	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	877	35.28	1.68	12	0.18	54.00	1136.00	3595	20230216	-47.01	1735	20231020	9.80	2175	-12.41	20240110	1811	5.19	20240201	3255	-41.47	20230220	1735	9.80	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
59	20240220	150520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1901	-20	5	-1.04	143406881	75227	60.88	1906	1920	1900	2495	1345	1921	1906.32	0.60	-19069	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	875	35.20	1.67	12	0.16	54.00	1136.00	3595	20230216	-47.12	1735	20231020	9.57	2175	-12.60	20240110	1811	4.97	20240201	3255	-41.60	20230220	1735	9.57	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
60	20240220	140521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1902	-19	5	-0.99	123991684	65013	52.62	1906	1920	1900	2495	1345	1921	1907.18	0.60	-16654	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	875	35.22	1.67	12	0.14	54.00	1136.00	3595	20230216	-47.09	1735	20231020	9.63	2175	-12.55	20240110	1811	5.02	20240201	3255	-41.57	20230220	1735	9.63	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
61	20240220	130521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	-17	5	-0.88	101571987	53222	43.07	1906	1920	1903	2495	1345	1921	1908.46	0.60	-11699	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	876	35.26	1.68	12	0.12	54.00	1136.00	3595	20230216	-47.04	1735	20231020	9.74	2175	-12.46	20240110	1811	5.14	20240201	3255	-41.51	20230220	1735	9.74	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
62	20240220	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1904	-17	5	-0.88	91244572	47799	38.69	1906	1920	1904	2495	1345	1921	1908.92	0.60	-11035	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	876	35.26	1.68	12	0.10	54.00	1136.00	3595	20230216	-47.04	1735	20231020	9.74	2175	-12.46	20240110	1811	5.14	20240201	3255	-41.51	20230220	1735	9.74	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
63	20240220	110517	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	-11	5	-0.57	62691011	32824	26.57	1906	1920	1905	2495	1345	1921	1909.91	0.60	-2665	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	879	35.37	1.68	12	0.07	54.00	1136.00	3595	20230216	-46.87	1735	20231020	10.09	2175	-12.18	20240110	1811	5.47	20240201	3255	-41.32	20230220	1735	10.09	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
64	20240220	100510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1916	-5	5	-0.26	40581628	21252	17.20	1906	1920	1905	2495	1345	1921	1909.54	0.60	-491	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	882	35.48	1.69	12	0.05	54.00	1136.00	3595	20230216	-46.70	1735	20231020	10.43	2175	-11.91	20240110	1811	5.80	20240201	3255	-41.14	20230220	1735	10.43	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
65	20240220	090522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1915	-6	5	-0.31	6158970	3231	2.61	1906	1920	1906	2495	1345	1921	1906.21	0.60	432	1952	1936	1923	1907	1894	1944	1915	234	574	500	1190	1	1	46029154	881	35.46	1.69	12	0.01	54.00	1136.00	3595	20230216	-46.73	1735	20231020	10.37	2175	-11.95	20240110	1811	5.74	20240201	3255	-41.17	20230220	1735	10.37	20231020	5.06	N	063440	500	233 억	274605	N	N	N	N
66	20240219	160520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	3	2	0.16	237575902	123384	164.88	1918	1939	1910	2490	1343	1918	1925.50	0.50	43421	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	884	35.57	1.69	12	0.27	54.00	1136.00	3615	20230213	-46.86	1735	20231020	10.72	2175	-11.68	20240110	1811	6.07	20240201	3255	-40.98	20230220	1735	10.72	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
67	20240219	150523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	3	2	0.16	230622680	119761	160.04	1918	1939	1910	2490	1343	1918	1925.69	0.50	42227	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	884	35.57	1.69	12	0.26	54.00	1136.00	3615	20230213	-46.86	1735	20231020	10.72	2175	-11.68	20240110	1811	6.07	20240201	3255	-40.98	20230220	1735	10.72	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
68	20240219	140522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1921	3	2	0.16	200255550	103928	138.88	1918	1939	1910	2490	1343	1918	1926.87	0.50	41055	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	884	35.57	1.69	12	0.23	54.00	1136.00	3615	20230213	-46.86	1735	20231020	10.72	2175	-11.68	20240110	1811	6.07	20240201	3255	-40.98	20230220	1735	10.72	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
69	20240219	130521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	5	2	0.26	193208670	100260	133.98	1918	1939	1910	2490	1343	1918	1927.08	0.50	40751	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	885	35.61	1.69	12	0.22	54.00	1136.00	3615	20230213	-46.80	1735	20231020	10.84	2175	-11.59	20240110	1811	6.18	20240201	3255	-40.92	20230220	1735	10.84	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
70	20240219	120521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	11	2	0.57	177900497	92302	123.34	1918	1939	1910	2490	1343	1918	1927.37	0.50	40513	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	888	35.72	1.70	12	0.20	54.00	1136.00	3615	20230213	-46.64	1735	20231020	11.18	2175	-11.31	20240110	1811	6.52	20240201	3255	-40.74	20230220	1735	11.18	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
71	20240219	110521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	11	2	0.57	163159816	84645	113.11	1918	1939	1910	2490	1343	1918	1927.58	0.50	40755	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	888	35.72	1.70	12	0.18	54.00	1136.00	3615	20230213	-46.64	1735	20231020	11.18	2175	-11.31	20240110	1811	6.52	20240201	3255	-40.74	20230220	1735	11.18	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
72	20240219	100515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	11	2	0.57	137562111	71333	95.32	1918	1939	1910	2490	1343	1918	1928.45	0.50	40551	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	888	35.72	1.70	12	0.15	54.00	1136.00	3615	20230213	-46.64	1735	20231020	11.18	2175	-11.31	20240110	1811	6.52	20240201	3255	-40.74	20230220	1735	11.18	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
73	20240219	090519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1910	-8	5	-0.42	11988521	6269	8.38	1918	1918	1910	2490	1343	1918	1912.35	0.50	2031	1942	1930	1917	1905	1892	1930	1905	234	572	500	1180	1	1	46029154	879	35.37	1.68	12	0.01	54.00	1136.00	3615	20230213	-47.16	1735	20231020	10.09	2175	-12.18	20240110	1811	5.47	20240201	3255	-41.32	20230220	1735	10.09	20231020	5.08	N	063440	500	233 억	228084	N	N	N	N
74	20240216	160516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	1	2	0.05	141332853	73782	70.02	1918	1929	1904	2490	1342	1917	1915.54	0.50	-4158	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	883	35.52	1.69	12	0.16	54.00	1136.00	3670	20230210	-47.74	1735	20231020	10.55	2175	-11.82	20240110	1811	5.91	20240201	3595	-46.65	20230216	1735	10.55	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
75	20240216	150518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	5	2	0.26	134577182	70261	66.67	1918	1929	1904	2490	1342	1917	1915.39	0.50	-4641	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	885	35.59	1.69	12	0.15	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	2175	-11.63	20240110	1811	6.13	20240201	3595	-46.54	20230216	1735	10.78	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
76	20240216	140522	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	5	2	0.26	120405187	62879	59.67	1918	1929	1904	2490	1342	1917	1914.87	0.50	-7549	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	885	35.59	1.69	12	0.14	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	2175	-11.63	20240110	1811	6.13	20240201	3595	-46.54	20230216	1735	10.78	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
77	20240216	130515	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	6	2	0.31	118488783	61882	58.72	1918	1929	1904	2490	1342	1917	1914.75	0.50	-7549	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	885	35.61	1.69	12	0.13	54.00	1136.00	3670	20230210	-47.60	1735	20231020	10.84	2175	-11.59	20240110	1811	6.18	20240201	3595	-46.51	20230216	1735	10.84	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
78	20240216	120519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	0	3	0.00	103720801	54182	51.42	1918	1929	1904	2490	1342	1917	1914.30	0.50	-7021	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	882	35.50	1.69	12	0.12	54.00	1136.00	3670	20230210	-47.77	1735	20231020	10.49	2175	-11.86	20240110	1811	5.85	20240201	3595	-46.68	20230216	1735	10.49	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
79	20240216	110519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	0	3	0.00	72920964	38164	36.22	1918	1928	1904	2490	1342	1917	1910.73	0.50	-6871	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	882	35.50	1.69	12	0.08	54.00	1136.00	3670	20230210	-47.77	1735	20231020	10.49	2175	-11.86	20240110	1811	5.85	20240201	3595	-46.68	20230216	1735	10.49	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
80	20240216	100516	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1911	-6	5	-0.31	57168730	29929	28.40	1918	1928	1904	2490	1342	1917	1910.15	0.50	-6238	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	880	35.39	1.68	12	0.07	54.00	1136.00	3670	20230210	-47.93	1735	20231020	10.14	2175	-12.14	20240110	1811	5.52	20240201	3595	-46.84	20230216	1735	10.14	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
81	20240216	090511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	3	2	0.16	7765990	4051	3.84	1918	1920	1915	2490	1342	1917	1917.06	0.50	-3684	1948	1932	1923	1907	1898	1928	1903	234	573	500	1180	1	1	46029154	884	35.56	1.69	12	0.01	54.00	1136.00	3670	20230210	-47.68	1735	20231020	10.66	2175	-11.72	20240110	1811	6.02	20240201	3595	-46.59	20230216	1735	10.66	20231020	5.10	N	063440	500	233 억	231335	N	N	N	N
82	20240215	160514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	-2	5	-0.10	202572945	105270	129.74	1929	1939	1914	2490	1344	1919	1924.32	0.51	-5486	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	882	35.50	1.69	12	0.23	54.00	1136.00	3670	20230210	-47.77	1735	20231020	10.49	2175	-11.86	20240110	1811	5.85	20240201	3595	-46.68	20230216	1735	10.49	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
83	20240215	150518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1918	-1	5	-0.05	189249771	98314	121.17	1929	1939	1914	2490	1344	1919	1924.95	0.51	-4339	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	883	35.52	1.69	12	0.21	54.00	1136.00	3670	20230210	-47.74	1735	20231020	10.55	2175	-11.82	20240110	1811	5.91	20240201	3595	-46.65	20230216	1735	10.55	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
84	20240215	140514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	0	3	0.00	154652669	80259	98.91	1929	1939	1916	2490	1344	1919	1926.92	0.51	2019	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	883	35.54	1.69	12	0.17	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	2175	-11.77	20240110	1811	5.96	20240201	3595	-46.62	20230216	1735	10.61	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
85	20240215	130511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	0	3	0.00	144287963	74857	92.26	1929	1939	1916	2490	1344	1919	1927.51	0.51	5279	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	883	35.54	1.69	12	0.16	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	2175	-11.77	20240110	1811	5.96	20240201	3595	-46.62	20230216	1735	10.61	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
86	20240215	120514	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	0	3	0.00	128443778	66600	82.08	1929	1939	1919	2490	1344	1919	1928.59	0.51	5503	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	883	35.54	1.69	12	0.14	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	2175	-11.77	20240110	1811	5.96	20240201	3595	-46.62	20230216	1735	10.61	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
87	20240215	110511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	10	2	0.52	117727056	61029	75.21	1929	1939	1919	2490	1344	1919	1929.03	0.51	5390	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	888	35.72	1.70	12	0.13	54.00	1136.00	3670	20230210	-47.44	1735	20231020	11.18	2175	-11.31	20240110	1811	6.52	20240201	3595	-46.34	20230216	1735	11.18	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
88	20240215	100510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1931	12	2	0.63	93061895	48216	59.42	1929	1939	1919	2490	1344	1919	1930.10	0.51	8175	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	889	35.76	1.70	12	0.10	54.00	1136.00	3670	20230210	-47.38	1735	20231020	11.30	2175	-11.22	20240110	1811	6.63	20240201	3595	-46.29	20230216	1735	11.30	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
89	20240215	090510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	4	2	0.21	12453670	6462	7.96	1929	1929	1921	2490	1344	1919	1927.22	0.51	293	1942	1930	1917	1905	1892	1936	1911	234	571	500	1180	1	1	46029154	885	35.61	1.69	12	0.01	54.00	1136.00	3670	20230210	-47.60	1735	20231020	10.84	2175	-11.59	20240110	1811	6.18	20240201	3595	-46.51	20230216	1735	10.84	20231020	5.10	N	063440	500	233 억	236827	N	N	N	N
90	20240214	160508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1919	-6	5	-0.31	155450188	81007	89.19	1906	1929	1904	2500	1348	1925	1918.97	0.48	16217	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	883	35.54	1.69	12	0.18	54.00	1136.00	3670	20230210	-47.71	1735	20231020	10.61	2175	-11.77	20240110	1811	5.96	20240201	3595	-46.62	20230216	1735	10.61	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
91	20240214	150509	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	0	3	0.00	141794890	73894	81.36	1906	1929	1904	2500	1348	1925	1918.90	0.48	15841	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	886	35.65	1.69	12	0.16	54.00	1136.00	3670	20230210	-47.55	1735	20231020	10.95	2175	-11.49	20240110	1811	6.29	20240201	3595	-46.45	20230216	1735	10.95	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
92	20240214	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	-3	5	-0.16	120934078	63051	69.42	1906	1929	1904	2500	1348	1925	1918.04	0.48	14400	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	885	35.59	1.69	12	0.14	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	2175	-11.63	20240110	1811	6.13	20240201	3595	-46.54	20230216	1735	10.78	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
93	20240214	130508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	-3	5	-0.16	101252670	52808	58.14	1906	1929	1904	2500	1348	1925	1917.37	0.48	11590	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	885	35.59	1.69	12	0.11	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	2175	-11.63	20240110	1811	6.13	20240201	3595	-46.54	20230216	1735	10.78	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
94	20240214	120504	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	-8	5	-0.42	92394017	48191	53.06	1906	1929	1904	2500	1348	1925	1917.25	0.48	10610	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	882	35.50	1.69	12	0.10	54.00	1136.00	3670	20230210	-47.77	1735	20231020	10.49	2175	-11.86	20240110	1811	5.85	20240201	3595	-46.68	20230216	1735	10.49	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
95	20240214	110510	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1926	1	2	0.05	72867743	38043	41.89	1906	1929	1904	2500	1348	1925	1915.40	0.48	9665	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	887	35.67	1.70	12	0.08	54.00	1136.00	3670	20230210	-47.52	1735	20231020	11.01	2175	-11.45	20240110	1811	6.35	20240201	3595	-46.43	20230216	1735	11.01	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
96	20240214	090502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1917	-8	5	-0.42	21280583	11169	12.30	1906	1917	1904	2500	1348	1925	1905.33	0.48	5146	1940	1932	1921	1913	1902	1936	1917	234	575	500	1190	1	1	46029154	882	35.50	1.69	12	0.02	54.00	1136.00	3670	20230210	-47.77	1735	20231020	10.49	2175	-11.86	20240110	1811	5.85	20240201	3595	-46.68	20230216	1735	10.49	20231020	5.12	N	063440	500	233 억	220610	N	N	N	N
97	20240213	160502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	11	2	0.57	174510031	90820	73.87	1914	1929	1910	2485	1340	1914	1921.49	0.43	20257	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	886	35.65	1.69	12	0.20	54.00	1136.00	3670	20230210	-47.55	1735	20231020	10.95	2175	-11.49	20240110	1811	6.29	20240201	3615	-46.75	20230213	1735	10.95	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N
98	20240213	150500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1922	8	2	0.42	149467957	77781	63.26	1914	1929	1910	2485	1340	1914	1921.65	0.43	18840	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	885	35.59	1.69	12	0.17	54.00	1136.00	3670	20230210	-47.63	1735	20231020	10.78	2175	-11.63	20240110	1811	6.13	20240201	3615	-46.83	20230213	1735	10.78	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N
99	20240213	140508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1924	10	2	0.52	132499768	68948	56.08	1914	1929	1910	2485	1340	1914	1921.73	0.43	16373	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	886	35.63	1.69	12	0.15	54.00	1136.00	3670	20230210	-47.57	1735	20231020	10.89	2175	-11.54	20240110	1811	6.24	20240201	3615	-46.78	20230213	1735	10.89	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N
100	20240213	130502	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	9	2	0.47	123855318	64451	52.42	1914	1929	1910	2485	1340	1914	1921.70	0.43	16376	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	885	35.61	1.69	12	0.14	54.00	1136.00	3670	20230210	-47.60	1735	20231020	10.84	2175	-11.59	20240110	1811	6.18	20240201	3615	-46.80	20230213	1735	10.84	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N
101	20240213	120508	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1927	13	2	0.68	116603609	60681	49.35	1914	1929	1910	2485	1340	1914	1921.58	0.43	17065	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	887	35.69	1.70	12	0.13	54.00	1136.00	3670	20230210	-47.49	1735	20231020	11.07	2175	-11.40	20240110	1811	6.41	20240201	3615	-46.69	20230213	1735	11.07	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N
102	20240213	110505	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	11	2	0.57	85904043	44720	36.37	1914	1929	1910	2485	1340	1914	1920.93	0.43	16476	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	886	35.65	1.69	12	0.10	54.00	1136.00	3670	20230210	-47.55	1735	20231020	10.95	2175	-11.49	20240110	1811	6.29	20240201	3615	-46.75	20230213	1735	10.95	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N
103	20240213	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	9	2	0.47	59894919	31199	25.37	1914	1929	1910	2485	1340	1914	1919.77	0.43	13830	1946	1929	1908	1891	1870	1938	1900	234	571	500	1180	1	1	46029154	885	35.61	1.69	12	0.07	54.00	1136.00	3670	20230210	-47.60	1735	20231020	10.84	2175	-11.59	20240110	1811	6.18	20240201	3615	-46.80	20230213	1735	10.84	20231020	5.03	N	063440	500	233 억	198993	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History