KissMeData/242040/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	0	3	0.00	5153724900	2147224	651.82	2315	2485	2285	3000	1620	2310	2400.36	0.33	-29723	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	799	231.00	1.90	12	6.20	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
3	20240229	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	35	2	1.52	4918932445	2045874	621.05	2315	2485	2285	3000	1620	2310	2404.37	0.33	-48305	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	812	234.50	1.93	12	5.91	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
4	20240229	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	25	2	1.08	613447340	262263	79.61	2315	2375	2285	3000	1620	2310	2339.18	0.33	-12191	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	808	233.50	1.92	12	0.76	10.00	1218.00	3515	20230721	-33.57	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
5	20240229	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	40	2	1.73	548317305	234430	71.16	2315	2375	2285	3000	1620	2310	2339.08	0.33	-18444	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	813	235.00	1.93	12	0.68	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
6	20240229	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	40	2	1.73	488435930	208886	63.41	2315	2375	2285	3000	1620	2310	2338.44	0.33	-19854	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	813	235.00	1.93	12	0.60	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
7	20240229	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	55	2	2.38	439089765	187947	57.05	2315	2375	2285	3000	1620	2310	2336.40	0.33	-23390	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	818	236.50	1.94	12	0.54	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
8	20240229	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	15	2	0.65	187939825	81276	24.67	2315	2345	2285	3000	1620	2310	2312.40	0.33	-18799	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	805	232.50	1.91	12	0.23	10.00	1218.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3515	-33.85	20230721	1884	23.41	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
9	20240229	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-20	5	-0.87	58271430	25326	7.69	2315	2315	2285	3000	1620	2310	2300.43	0.33	-19282	2403	2356	2323	2276	2243	2340	2260	35	690	100	1430	5	1	34606264	792	229.00	1.88	12	0.07	10.00	1218.00	3515	20230721	-34.85	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3515	-34.85	20230721	1884	21.55	20231031	7.33	N	242040	100	34 억	113164	N	N	3	N	N
10	20240228	160904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-15	5	-0.65	750585105	322609	12.46	2355	2370	2290	3020	1630	2325	2326.71	0.23	34571	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	799	231.00	1.90	12	0.93	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.32	N	242040	100	34 억	78524	N	N	3	N	N
11	20240228	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-15	5	-0.65	727505930	312617	12.07	2355	2370	2290	3020	1630	2325	2327.15	0.23	33795	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	799	231.00	1.90	12	0.90	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
12	20240228	141000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-20	5	-0.86	675395865	290094	11.20	2355	2370	2290	3020	1630	2325	2328.20	0.23	34234	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	798	230.50	1.89	12	0.84	10.00	1218.00	3515	20230721	-34.42	1884	20231031	22.35	2915	-20.93	20240119	2185	5.49	20240207	3515	-34.42	20230721	1884	22.35	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
13	20240228	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	0	3	0.00	644657015	276779	10.69	2355	2370	2290	3020	1630	2325	2329.14	0.23	41269	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	805	232.50	1.91	12	0.80	10.00	1218.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3515	-33.85	20230721	1884	23.41	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
14	20240228	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-10	5	-0.43	561087275	240488	9.29	2355	2370	2305	3020	1630	2325	2333.12	0.23	46634	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	801	231.50	1.90	12	0.69	10.00	1218.00	3515	20230721	-34.14	1884	20231031	22.88	2915	-20.58	20240119	2185	5.95	20240207	3515	-34.14	20230721	1884	22.88	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
15	20240228	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	30	2	1.29	462411545	197869	7.64	2355	2370	2315	3020	1630	2325	2336.96	0.23	51216	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	815	235.50	1.93	12	0.57	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
16	20240228	101000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	0	3	0.00	352312130	150847	5.83	2355	2370	2315	3020	1630	2325	2335.56	0.23	54587	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	805	232.50	1.91	12	0.44	10.00	1218.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3515	-33.85	20230721	1884	23.41	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
17	20240228	091003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	40	2	1.72	208252315	89155	3.44	2355	2365	2320	3020	1630	2325	2335.85	0.23	53906	2738	2531	2413	2206	2088	2472	2147	35	695	100	1440	5	1	34606264	818	236.50	1.94	12	0.26	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.32	N	242040	100	34 억	78524	N	N	0	N	N
18	20240227	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-85	5	-3.53	6331163970	2581787	756.16	2425	2620	2295	3130	1690	2410	2452.77	0.79	-194118	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	805	232.50	1.91	12	7.46	10.00	1218.00	3515	20230721	-33.85	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3515	-33.85	20230721	1884	23.41	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
19	20240227	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-80	5	-3.32	6230871400	2538676	743.54	2425	2620	2295	3130	1690	2410	2454.38	0.79	-194454	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	806	233.00	1.91	12	7.34	10.00	1218.00	3515	20230721	-33.71	1884	20231031	23.67	2915	-20.07	20240119	2185	6.64	20240207	3515	-33.71	20230721	1884	23.67	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
20	20240227	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-115	5	-4.77	6043994450	2458192	719.97	2425	2620	2295	3130	1690	2410	2458.72	0.79	-200647	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	794	229.50	1.88	12	7.10	10.00	1218.00	3515	20230721	-34.71	1884	20231031	21.82	2915	-21.27	20240119	2185	5.03	20240207	3515	-34.71	20230721	1884	21.82	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
21	20240227	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	-100	5	-4.15	5832995185	2366570	693.13	2425	2620	2300	3130	1690	2410	2464.75	0.79	-214670	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	799	231.00	1.90	12	6.84	10.00	1218.00	3515	20230721	-34.28	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3515	-34.28	20230721	1884	22.61	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
22	20240227	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-95	5	-3.94	5699057995	2308538	676.13	2425	2620	2300	3130	1690	2410	2468.69	0.79	-216115	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	801	231.50	1.90	12	6.67	10.00	1218.00	3515	20230721	-34.14	1884	20231031	22.88	2915	-20.58	20240119	2185	5.95	20240207	3515	-34.14	20230721	1884	22.88	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
23	20240227	111000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-50	5	-2.07	5026806345	2020553	591.79	2425	2620	2335	3130	1690	2410	2487.84	0.79	-210642	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	5.84	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
24	20240227	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-50	5	-2.07	255062030	107568	31.50	2425	2430	2335	3130	1690	2410	2371.17	0.79	-44680	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	0.31	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
25	20240227	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-35	5	-1.45	71841600	29895	8.76	2425	2430	2375	3130	1690	2410	2403.13	0.79	-13083	2473	2441	2388	2356	2303	2457	2372	35	720	100	1490	5	1	34606264	822	237.50	1.95	12	0.09	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.35	N	242040	100	34 억	272612	N	N	45	N	N
26	20240226	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	50	2	2.12	801819645	337294	86.59	2335	2420	2335	3065	1655	2360	2377.08	0.78	-3825	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	834	241.00	1.98	12	0.97	10.00	1218.00	3515	20230721	-31.44	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.47	N	242040	100	34 억	268343	N	N	45	N	N
27	20240226	150950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	5	2	0.21	732014380	308188	79.12	2335	2420	2335	3065	1655	2360	2375.22	0.78	-3809	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	818	236.50	1.94	12	0.89	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
28	20240226	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	5	2	0.21	679564960	286002	73.42	2335	2420	2335	3065	1655	2360	2376.08	0.78	-7522	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	818	236.50	1.94	12	0.83	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
29	20240226	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	15	2	0.64	620758565	261107	67.03	2335	2420	2335	3065	1655	2360	2377.41	0.78	-7346	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	822	237.50	1.95	12	0.75	10.00	1218.00	3515	20230721	-32.43	1884	20231031	26.06	2915	-18.52	20240119	2185	8.70	20240207	3515	-32.43	20230721	1884	26.06	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
30	20240226	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	30	2	1.27	588888245	247693	63.59	2335	2420	2335	3065	1655	2360	2377.49	0.78	-5839	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	827	239.00	1.96	12	0.72	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
31	20240226	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	40	2	1.69	538873015	226762	58.21	2335	2420	2335	3065	1655	2360	2376.38	0.78	3538	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	831	240.00	1.97	12	0.66	10.00	1218.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
32	20240226	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-10	5	-0.42	286153330	121316	31.14	2335	2400	2335	3065	1655	2360	2358.74	0.78	17808	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	813	235.00	1.93	12	0.35	10.00	1218.00	3515	20230721	-33.14	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3515	-33.14	20230721	1884	24.73	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
33	20240226	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-5	5	-0.21	38795770	16527	4.24	2335	2365	2335	3065	1655	2360	2347.42	0.78	-1377	2496	2427	2381	2312	2266	2405	2290	35	705	100	1460	5	1	34606264	815	235.50	1.93	12	0.05	10.00	1218.00	3515	20230721	-33.00	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3515	-33.00	20230721	1884	25.00	20231031	7.47	N	242040	100	34 억	268343	N	N	189	N	N
34	20240223	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-45	5	-1.87	906733480	381326	54.53	2410	2450	2335	3125	1685	2405	2377.82	0.79	-832	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	1.10	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.32	N	242040	100	34 억	272796	N	N	189	N	N
35	20240223	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-60	5	-2.49	860646095	361774	51.73	2410	2450	2335	3125	1685	2405	2378.93	0.79	-5710	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	812	234.50	1.93	12	1.05	10.00	1218.00	3515	20230721	-33.29	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
36	20240223	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-45	5	-1.87	732447595	307256	43.94	2410	2450	2345	3125	1685	2405	2383.80	0.79	-24173	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	0.89	10.00	1218.00	3515	20230721	-32.86	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3515	-32.86	20230721	1884	25.27	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
37	20240223	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-40	5	-1.66	651451145	272823	39.01	2410	2450	2345	3125	1685	2405	2387.79	0.79	-32053	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	818	236.50	1.94	12	0.79	10.00	1218.00	3515	20230721	-32.72	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
38	20240223	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-20	5	-0.83	535784640	223770	32.00	2410	2450	2360	3125	1685	2405	2394.33	0.79	-15176	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	825	238.50	1.96	12	0.65	10.00	1218.00	3515	20230721	-32.15	1884	20231031	26.59	2915	-18.18	20240119	2185	9.15	20240207	3515	-32.15	20230721	1884	26.59	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
39	20240223	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-15	5	-0.62	501701715	209421	29.95	2410	2450	2360	3125	1685	2405	2395.64	0.79	-13619	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	827	239.00	1.96	12	0.61	10.00	1218.00	3515	20230721	-32.01	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
40	20240223	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-20	5	-0.83	446188955	186192	26.63	2410	2450	2360	3125	1685	2405	2396.37	0.79	-21619	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	825	238.50	1.96	12	0.54	10.00	1218.00	3515	20230721	-32.15	1884	20231031	26.59	2915	-18.18	20240119	2185	9.15	20240207	3515	-32.15	20230721	1884	26.59	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
41	20240223	090934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	0	3	0.00	171353775	70878	10.14	2410	2450	2395	3125	1685	2405	2417.67	0.79	13957	2561	2482	2431	2352	2301	2457	2327	35	720	100	1490	5	1	34606264	832	240.50	1.97	12	0.20	10.00	1218.00	3515	20230721	-31.58	1884	20231031	27.65	2915	-17.50	20240119	2185	10.07	20240207	3515	-31.58	20230721	1884	27.65	20231031	7.32	N	242040	100	34 억	272796	N	N	667	N	N
42	20240222	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	15	2	0.63	1679378120	688314	113.98	2410	2510	2380	3105	1675	2390	2439.87	0.74	21196	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	832	240.50	1.97	12	1.99	10.00	1218.00	3515	20230721	-31.58	1884	20231031	27.65	2915	-17.50	20240119	2185	10.07	20240207	3515	-31.58	20230721	1884	27.65	20231031	7.44	N	242040	100	34 억	256525	N	N	667	N	N
43	20240222	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-5	5	-0.21	1603871310	656783	108.76	2410	2510	2380	3105	1675	2390	2442.01	0.74	7925	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	825	238.50	1.96	12	1.90	10.00	1218.00	3515	20230721	-32.15	1884	20231031	26.59	2915	-18.18	20240119	2185	9.15	20240207	3515	-32.15	20230721	1884	26.59	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
44	20240222	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	15	2	0.63	1443104730	589656	97.64	2410	2510	2395	3105	1675	2390	2447.37	0.74	13778	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	832	240.50	1.97	12	1.70	10.00	1218.00	3515	20230721	-31.58	1884	20231031	27.65	2915	-17.50	20240119	2185	10.07	20240207	3515	-31.58	20230721	1884	27.65	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
45	20240222	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	30	2	1.26	1307235100	533303	88.31	2410	2510	2395	3105	1675	2390	2451.21	0.74	16400	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	837	242.00	1.99	12	1.54	10.00	1218.00	3515	20230721	-31.15	1884	20231031	28.45	2915	-16.98	20240119	2185	10.76	20240207	3515	-31.15	20230721	1884	28.45	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
46	20240222	120927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	30	2	1.26	1247918315	508829	84.26	2410	2510	2395	3105	1675	2390	2452.53	0.74	19510	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	837	242.00	1.99	12	1.47	10.00	1218.00	3515	20230721	-31.15	1884	20231031	28.45	2915	-16.98	20240119	2185	10.76	20240207	3515	-31.15	20230721	1884	28.45	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
47	20240222	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	50	2	2.09	1155925055	471033	78.00	2410	2510	2395	3105	1675	2390	2454.02	0.74	15779	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	844	244.00	2.00	12	1.36	10.00	1218.00	3515	20230721	-30.58	1884	20231031	29.51	2915	-16.30	20240119	2185	11.67	20240207	3515	-30.58	20230721	1884	29.51	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
48	20240222	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	50	2	2.09	1003745275	408763	67.69	2410	2510	2395	3105	1675	2390	2455.57	0.74	-5667	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	844	244.00	2.00	12	1.18	10.00	1218.00	3515	20230721	-30.58	1884	20231031	29.51	2915	-16.30	20240119	2185	11.67	20240207	3515	-30.58	20230721	1884	29.51	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
49	20240222	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	10	2	0.42	73631820	30560	5.06	2410	2430	2395	3105	1675	2390	2409.42	0.74	-5139	2546	2467	2421	2342	2296	2445	2320	35	715	100	1480	5	1	34606264	831	240.00	1.97	12	0.09	10.00	1218.00	3515	20230721	-31.72	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.44	N	242040	100	34 억	256525	N	N	30	N	N
50	20240221	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-80	5	-3.24	1424942430	584517	73.54	2465	2500	2375	3210	1730	2470	2437.80	0.75	-2518	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	827	239.00	1.96	12	1.69	10.00	1218.00	3630	20230215	-34.16	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.47	N	242040	100	34 억	259008	N	N	30	N	N
51	20240221	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-70	5	-2.83	1317818855	539630	67.89	2465	2500	2385	3210	1730	2470	2442.02	0.75	-7208	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	831	240.00	1.97	12	1.56	10.00	1218.00	3630	20230215	-33.88	1884	20231031	27.39	2915	-17.67	20240119	2185	9.84	20240207	3515	-31.72	20230721	1884	27.39	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
52	20240221	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-60	5	-2.43	1185951020	484649	60.98	2465	2500	2400	3210	1730	2470	2446.98	0.75	-14687	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	834	241.00	1.98	12	1.40	10.00	1218.00	3630	20230215	-33.61	1884	20231031	27.92	2915	-17.32	20240119	2185	10.30	20240207	3515	-31.44	20230721	1884	27.92	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
53	20240221	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	-45	5	-1.82	903538370	367743	46.27	2465	2500	2425	3210	1730	2470	2456.94	0.75	-29048	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	839	242.50	1.99	12	1.06	10.00	1218.00	3630	20230215	-33.20	1884	20231031	28.72	2915	-16.81	20240119	2185	10.98	20240207	3515	-31.01	20230721	1884	28.72	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
54	20240221	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-30	5	-1.21	817572390	332361	41.82	2465	2500	2435	3210	1730	2470	2459.86	0.75	-11255	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	844	244.00	2.00	12	0.96	10.00	1218.00	3630	20230215	-32.78	1884	20231031	29.51	2915	-16.30	20240119	2185	11.67	20240207	3515	-30.58	20230721	1884	29.51	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
55	20240221	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-15	5	-0.61	628244000	254837	32.06	2465	2500	2435	3210	1730	2470	2465.26	0.75	-8360	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	850	245.50	2.02	12	0.74	10.00	1218.00	3630	20230215	-32.37	1884	20231031	30.31	2915	-15.78	20240119	2185	12.36	20240207	3515	-30.16	20230721	1884	30.31	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
56	20240221	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-5	5	-0.20	502614435	203725	25.63	2465	2500	2435	3210	1730	2470	2467.11	0.75	-7167	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	853	246.50	2.02	12	0.59	10.00	1218.00	3630	20230215	-32.09	1884	20231031	30.84	2915	-15.44	20240119	2185	12.81	20240207	3515	-29.87	20230721	1884	30.84	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
57	20240221	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	10	2	0.40	220919835	89210	11.22	2465	2500	2445	3210	1730	2470	2476.49	0.75	21577	2543	2506	2468	2431	2393	2525	2450	35	740	100	1530	5	1	34606264	858	248.00	2.04	12	0.26	10.00	1218.00	3630	20230215	-31.68	1884	20231031	31.63	2915	-14.92	20240119	2185	13.50	20240207	3515	-29.45	20230721	1884	31.63	20231031	7.47	N	242040	100	34 억	259008	N	N	98	N	N
58	20240220	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-15	5	-0.60	1942643960	789944	43.87	2460	2505	2430	3230	1740	2485	2459.11	0.47	98038	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	855	247.00	2.03	12	2.28	10.00	1218.00	3630	20230215	-31.96	1884	20231031	31.10	2915	-15.27	20240119	2185	13.04	20240207	3515	-29.73	20230721	1884	31.10	20231031	7.48	N	242040	100	34 억	161417	N	N	98	N	N
59	20240220	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-25	5	-1.01	1794899595	730087	40.55	2460	2505	2430	3230	1740	2485	2458.40	0.47	93430	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	851	246.00	2.02	12	2.11	10.00	1218.00	3630	20230215	-32.23	1884	20231031	30.57	2915	-15.61	20240119	2185	12.59	20240207	3515	-30.01	20230721	1884	30.57	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
60	20240220	140905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-15	5	-0.60	1581997895	643615	35.75	2460	2505	2430	3230	1740	2485	2457.91	0.47	82462	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	855	247.00	2.03	12	1.86	10.00	1218.00	3630	20230215	-31.96	1884	20231031	31.10	2915	-15.27	20240119	2185	13.04	20240207	3515	-29.73	20230721	1884	31.10	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
61	20240220	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-30	5	-1.21	1417239985	576709	32.03	2460	2505	2430	3230	1740	2485	2457.37	0.47	65202	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	850	245.50	2.02	12	1.67	10.00	1218.00	3630	20230215	-32.37	1884	20231031	30.31	2915	-15.78	20240119	2185	12.36	20240207	3515	-30.16	20230721	1884	30.31	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
62	20240220	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-30	5	-1.21	1362509770	554426	30.79	2460	2505	2430	3230	1740	2485	2457.42	0.47	70133	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	850	245.50	2.02	12	1.60	10.00	1218.00	3630	20230215	-32.37	1884	20231031	30.31	2915	-15.78	20240119	2185	12.36	20240207	3515	-30.16	20230721	1884	30.31	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
63	20240220	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-35	5	-1.41	1244301525	506073	28.11	2460	2505	2430	3230	1740	2485	2458.64	0.47	58545	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	848	245.00	2.01	12	1.46	10.00	1218.00	3630	20230215	-32.51	1884	20231031	30.04	2915	-15.95	20240119	2185	12.13	20240207	3515	-30.30	20230721	1884	30.04	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
64	20240220	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-45	5	-1.81	778810800	316744	17.59	2460	2505	2430	3230	1740	2485	2458.64	0.47	27336	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	844	244.00	2.00	12	0.92	10.00	1218.00	3630	20230215	-32.78	1884	20231031	29.51	2915	-16.30	20240119	2185	11.67	20240207	3515	-30.58	20230721	1884	29.51	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
65	20240220	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	5	2	0.20	296714845	120001	6.66	2460	2505	2460	3230	1740	2485	2472.40	0.47	52671	2611	2547	2431	2367	2251	2580	2400	35	745	100	1540	5	1	34606264	862	249.00	2.04	12	0.35	10.00	1218.00	3630	20230215	-31.40	1884	20231031	32.17	2915	-14.58	20240119	2185	13.96	20240207	3515	-29.16	20230721	1884	32.17	20231031	7.48	N	242040	100	34 억	161417	N	N	94	N	N
66	20240219	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	145	2	6.20	4314132640	1765095	559.13	2360	2495	2315	3040	1640	2340	2444.06	0.66	-68571	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	860	248.50	2.04	12	5.10	10.00	1218.00	3630	20230215	-31.54	1884	20231031	31.90	2915	-14.75	20240119	2185	13.73	20240207	3515	-29.30	20230721	1884	31.90	20231031	7.60	N	242040	100	34 억	229697	N	N	94	N	N
67	20240219	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	140	2	5.98	3920574940	1606671	508.95	2360	2495	2315	3040	1640	2340	2440.19	0.66	-57674	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	858	248.00	2.04	12	4.64	10.00	1218.00	3630	20230215	-31.68	1884	20231031	31.63	2915	-14.92	20240119	2185	13.50	20240207	3515	-29.45	20230721	1884	31.63	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
68	20240219	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	55	2	2.35	874173200	367154	116.30	2360	2450	2315	3040	1640	2340	2380.94	0.66	32547	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	829	239.50	1.97	12	1.06	10.00	1218.00	3630	20230215	-34.02	1884	20231031	27.12	2915	-17.84	20240119	2185	9.61	20240207	3515	-31.86	20230721	1884	27.12	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
69	20240219	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	30	2	1.28	658181615	276787	87.68	2360	2450	2315	3040	1640	2340	2377.94	0.66	42281	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	820	237.00	1.95	12	0.80	10.00	1218.00	3630	20230215	-34.71	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
70	20240219	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	30	2	1.28	615790710	258939	82.02	2360	2450	2315	3040	1640	2340	2378.13	0.66	46203	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	820	237.00	1.95	12	0.75	10.00	1218.00	3630	20230215	-34.71	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
71	20240219	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	50	2	2.14	497187345	209003	66.21	2360	2450	2315	3040	1640	2340	2378.85	0.66	46402	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	827	239.00	1.96	12	0.60	10.00	1218.00	3630	20230215	-34.16	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3515	-32.01	20230721	1884	26.86	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
72	20240219	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	25	2	1.07	258882600	108905	34.50	2360	2450	2315	3040	1640	2340	2377.14	0.66	-5908	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	818	236.50	1.94	12	0.31	10.00	1218.00	3630	20230215	-34.85	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3515	-32.72	20230721	1884	25.53	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
73	20240219	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-10	5	-0.43	22789285	9737	3.08	2360	2360	2315	3040	1640	2340	2340.48	0.66	-1636	2413	2376	2348	2311	2283	2395	2330	35	700	100	1450	5	1	34606264	806	233.00	1.91	12	0.03	10.00	1218.00	3630	20230215	-35.81	1884	20231031	23.67	2915	-20.07	20240119	2185	6.64	20240207	3515	-33.71	20230721	1884	23.67	20231031	7.60	N	242040	100	34 억	229697	N	N	78	N	N
74	20240216	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-10	5	-0.43	732407675	312996	68.61	2335	2385	2320	3055	1645	2350	2339.99	0.69	-8085	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	810	234.00	1.92	12	0.90	10.00	1218.00	3835	20230210	-38.98	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	8.06	N	242040	100	34 억	237349	N	N	78	N	N
75	20240216	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-5	5	-0.21	614512510	262740	57.59	2335	2385	2320	3055	1645	2350	2338.86	0.69	-14323	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	812	234.50	1.93	12	0.76	10.00	1218.00	3835	20230210	-38.85	1884	20231031	24.47	2915	-19.55	20240119	2185	7.32	20240207	3515	-33.29	20230721	1884	24.47	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
76	20240216	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-15	5	-0.64	446208275	190988	41.86	2335	2385	2320	3055	1645	2350	2336.32	0.69	-30313	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	808	233.50	1.92	12	0.55	10.00	1218.00	3835	20230210	-39.11	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
77	20240216	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-20	5	-0.85	416126115	178128	39.05	2335	2385	2320	3055	1645	2350	2336.11	0.69	-34022	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	806	233.00	1.91	12	0.51	10.00	1218.00	3835	20230210	-39.24	1884	20231031	23.67	2915	-20.07	20240119	2185	6.64	20240207	3515	-33.71	20230721	1884	23.67	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
78	20240216	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-15	5	-0.64	321907625	137605	30.16	2335	2385	2325	3055	1645	2350	2339.36	0.69	-29561	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	808	233.50	1.92	12	0.40	10.00	1218.00	3835	20230210	-39.11	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
79	20240216	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-15	5	-0.64	249868230	106742	23.40	2335	2385	2325	3055	1645	2350	2340.86	0.69	-21678	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	808	233.50	1.92	12	0.31	10.00	1218.00	3835	20230210	-39.11	1884	20231031	23.94	2915	-19.90	20240119	2185	6.86	20240207	3515	-33.57	20230721	1884	23.94	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
80	20240216	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-10	5	-0.43	211170055	90196	19.77	2335	2385	2325	3055	1645	2350	2341.24	0.69	-15630	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	810	234.00	1.92	12	0.26	10.00	1218.00	3835	20230210	-38.98	1884	20231031	24.20	2915	-19.73	20240119	2185	7.09	20240207	3515	-33.43	20230721	1884	24.20	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
81	20240216	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	20	2	0.85	46130800	19549	4.29	2335	2385	2335	3055	1645	2350	2359.75	0.69	-4091	2426	2387	2366	2327	2306	2377	2317	35	705	100	1450	5	1	34606264	820	237.00	1.95	12	0.06	10.00	1218.00	3835	20230210	-38.20	1884	20231031	25.80	2915	-18.70	20240119	2185	8.47	20240207	3515	-32.57	20230721	1884	25.80	20231031	8.06	N	242040	100	34 억	237349	N	N	403	N	N
82	20240215	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2350	-65	5	-2.69	1071702170	453037	21.30	2405	2405	2345	3135	1695	2415	2365.64	0.58	37289	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	813	235.00	1.93	12	1.31	10.00	1218.00	3835	20230210	-38.72	1884	20231031	24.73	2915	-19.38	20240119	2185	7.55	20240207	3630	-35.26	20230215	1884	24.73	20231031	8.21	N	242040	100	34 억	201171	N	N	403	N	N
83	20240215	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-55	5	-2.28	1031102515	435783	20.49	2405	2405	2345	3135	1695	2415	2366.09	0.58	37109	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	1.26	10.00	1218.00	3835	20230210	-38.46	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3630	-34.99	20230215	1884	25.27	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
84	20240215	140854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-55	5	-2.28	927454260	391823	18.42	2405	2405	2345	3135	1695	2415	2367.02	0.58	39503	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	1.13	10.00	1218.00	3835	20230210	-38.46	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3630	-34.99	20230215	1884	25.27	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
85	20240215	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-30	5	-1.24	841183250	355346	16.70	2405	2405	2345	3135	1695	2415	2367.22	0.58	37913	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	825	238.50	1.96	12	1.03	10.00	1218.00	3835	20230210	-37.81	1884	20231031	26.59	2915	-18.18	20240119	2185	9.15	20240207	3630	-34.30	20230215	1884	26.59	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
86	20240215	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-60	5	-2.48	725990485	306762	14.42	2405	2405	2345	3135	1695	2415	2366.62	0.58	41949	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	815	235.50	1.93	12	0.89	10.00	1218.00	3835	20230210	-38.59	1884	20231031	25.00	2915	-19.21	20240119	2185	7.78	20240207	3630	-35.12	20230215	1884	25.00	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
87	20240215	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-55	5	-2.28	686535750	290034	13.63	2405	2405	2345	3135	1695	2415	2367.08	0.58	37801	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	817	236.00	1.94	12	0.84	10.00	1218.00	3835	20230210	-38.46	1884	20231031	25.27	2915	-19.04	20240119	2185	8.01	20240207	3630	-34.99	20230215	1884	25.27	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
88	20240215	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-50	5	-2.07	498319380	210077	9.88	2405	2405	2355	3135	1695	2415	2372.07	0.58	50445	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	818	236.50	1.94	12	0.61	10.00	1218.00	3835	20230210	-38.33	1884	20231031	25.53	2915	-18.87	20240119	2185	8.24	20240207	3630	-34.85	20230215	1884	25.53	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
89	20240215	090852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-30	5	-1.24	156392135	65722	3.09	2405	2405	2365	3135	1695	2415	2379.57	0.58	32734	2571	2492	2371	2292	2171	2532	2332	35	720	100	1490	5	1	34606264	825	238.50	1.96	12	0.19	10.00	1218.00	3835	20230210	-37.81	1884	20231031	26.59	2915	-18.18	20240119	2185	9.15	20240207	3630	-34.30	20230215	1884	26.59	20231031	8.21	N	242040	100	34 억	201171	N	N	64	N	N
90	20240214	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	115	2	5.00	5001987985	2123073	324.06	2250	2450	2250	2990	1610	2300	2355.88	0.87	-65592	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	836	241.50	1.98	12	6.13	10.00	1218.00	4015	20230208	-39.85	1884	20231031	28.18	2915	-17.15	20240119	2185	10.53	20240207	3630	-33.47	20230215	1884	28.18	20231031	8.23	N	242040	100	34 억	301094	N	N	64	N	N
91	20240214	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	90	2	3.91	4704765645	1999617	305.22	2250	2450	2250	2990	1610	2300	2352.83	0.87	-46589	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	827	239.00	1.96	12	5.78	10.00	1218.00	4015	20230208	-40.47	1884	20231031	26.86	2915	-18.01	20240119	2185	9.38	20240207	3630	-34.16	20230215	1884	26.86	20231031	8.23	N	242040	100	34 억	301094	N	N	462	N	N
92	20240214	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	80	2	3.48	4180355545	1779239	271.58	2250	2450	2250	2990	1610	2300	2349.52	0.87	-53665	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	824	238.00	1.95	12	5.14	10.00	1218.00	4015	20230208	-40.72	1884	20231031	26.33	2915	-18.35	20240119	2185	8.92	20240207	3630	-34.44	20230215	1884	26.33	20231031	8.23	N	242040	100	34 억	301094	N	N	462	N	N
93	20240214	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	25	2	1.09	1843101315	794343	121.25	2250	2400	2250	2990	1610	2300	2320.28	0.87	-61785	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	805	232.50	1.91	12	2.30	10.00	1218.00	4015	20230208	-42.09	1884	20231031	23.41	2915	-20.24	20240119	2185	6.41	20240207	3630	-35.95	20230215	1884	23.41	20231031	8.23	N	242040	100	34 억	301094	N	N	462	N	N
94	20240214	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	10	2	0.43	713614820	312851	47.75	2250	2320	2250	2990	1610	2300	2281.01	0.87	83843	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	799	231.00	1.90	12	0.90	10.00	1218.00	4015	20230208	-42.47	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3630	-36.36	20230215	1884	22.61	20231031	8.23	N	242040	100	34 억	301094	N	N	462	N	N
95	20240214	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	-15	5	-0.65	572026020	251228	38.35	2250	2320	2250	2990	1610	2300	2276.92	0.87	61890	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	791	228.50	1.88	12	0.73	10.00	1218.00	4015	20230208	-43.09	1884	20231031	21.28	2915	-21.61	20240119	2185	4.58	20240207	3630	-37.05	20230215	1884	21.28	20231031	8.23	N	242040	100	34 억	301094	N	N	462	N	N
96	20240214	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	-10	5	-0.43	64835475	28534	4.36	2250	2300	2250	2990	1610	2300	2272.22	0.87	16778	2386	2342	2286	2242	2186	2365	2265	35	690	100	1420	5	1	34606264	792	229.00	1.88	12	0.08	10.00	1218.00	4015	20230208	-42.96	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3630	-36.91	20230215	1884	21.55	20231031	8.23	N	242040	100	34 억	301094	N	N	462	N	N
97	20240213	160835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	75	2	3.37	1497542850	652424	316.51	2250	2330	2230	2890	1560	2225	2295.35	0.31	194199	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	796	230.00	1.89	12	1.89	10.00	1218.00	4015	20230208	-42.71	1884	20231031	22.08	2915	-21.10	20240119	2185	5.26	20240207	3630	-36.64	20230215	1884	22.08	20231031	8.25	N	242040	100	34 억	107726	N	N	462	N	N
98	20240213	150832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	80	2	3.60	1441688565	628174	304.75	2250	2330	2230	2890	1560	2225	2295.05	0.31	192111	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	798	230.50	1.89	12	1.82	10.00	1218.00	4015	20230208	-42.59	1884	20231031	22.35	2915	-20.93	20240119	2185	5.49	20240207	3630	-36.50	20230215	1884	22.35	20231031	8.25	N	242040	100	34 억	107726	N	N	0	N	N
99	20240213	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	95	2	4.27	1005421650	437414	212.20	2250	2330	2250	2890	1560	2225	2298.56	0.31	125380	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	803	232.00	1.90	12	1.26	10.00	1218.00	4015	20230208	-42.22	1884	20231031	23.14	2915	-20.41	20240119	2185	6.18	20240207	3630	-36.09	20230215	1884	23.14	20231031	8.25	N	242040	100	34 억	107726	N	N	0	N	N
100	20240213	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	75	2	3.37	929769900	404721	196.34	2250	2330	2250	2890	1560	2225	2297.31	0.31	114544	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	796	230.00	1.89	12	1.17	10.00	1218.00	4015	20230208	-42.71	1884	20231031	22.08	2915	-21.10	20240119	2185	5.26	20240207	3630	-36.64	20230215	1884	22.08	20231031	8.25	N	242040	100	34 억	107726	N	N	0	N	N
101	20240213	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	85	2	3.82	875687485	381287	184.97	2250	2330	2250	2890	1560	2225	2296.66	0.31	116176	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	799	231.00	1.90	12	1.10	10.00	1218.00	4015	20230208	-42.47	1884	20231031	22.61	2915	-20.75	20240119	2185	5.72	20240207	3630	-36.36	20230215	1884	22.61	20231031	8.25	N	242040	100	34 억	107726	N	N	0	N	N
102	20240213	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	80	2	3.60	794321395	345985	167.85	2250	2330	2250	2890	1560	2225	2295.83	0.31	100899	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	798	230.50	1.89	12	1.00	10.00	1218.00	4015	20230208	-42.59	1884	20231031	22.35	2915	-20.93	20240119	2185	5.49	20240207	3630	-36.50	20230215	1884	22.35	20231031	8.25	N	242040	100	34 억	107726	N	N	0	N	N
103	20240213	100715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	65	2	2.92	580503220	253394	122.93	2250	2315	2250	2890	1560	2225	2290.91	0.31	86580	2281	2252	2231	2202	2181	2267	2217	35	665	100	1370	5	1	34606264	792	229.00	1.88	12	0.73	10.00	1218.00	4015	20230208	-42.96	1884	20231031	21.55	2915	-21.44	20240119	2185	4.81	20240207	3630	-36.91	20230215	1884	21.55	20231031	8.25	N	242040	100	34 억	107726	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History