KissMeData/217270/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	-110	5	-1.62	201576600	30015	197.87	6850	6860	6680	8840	4760	6800	6716.01	0.53	-9254	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3116	-1.45	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.86	6190	20231024	8.08	7380	-9.35	20240112	6480	3.24	20240207	14500	-53.86	20230906	6190	8.08	20231024	0.40	N	217270	500	232 억	247350	N	N	93	N	N
3	20240229	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-80	5	-1.18	191451510	28503	187.90	6850	6860	6680	8840	4760	6800	6716.89	0.53	-8606	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3130	-1.46	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
4	20240229	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-100	5	-1.47	157426620	23420	154.39	6850	6860	6690	8840	4760	6800	6721.89	0.53	-5223	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3121	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
5	20240229	130929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	-100	5	-1.47	134013440	19930	131.39	6850	6860	6690	8840	4760	6800	6724.21	0.53	-3894	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3121	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.79	6190	20231024	8.24	7380	-9.21	20240112	6480	3.40	20240207	14500	-53.79	20230906	6190	8.24	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
6	20240229	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-70	5	-1.03	124702200	18542	122.24	6850	6860	6690	8840	4760	6800	6725.39	0.53	-3461	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3135	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
7	20240229	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-60	5	-0.88	103247920	15356	101.23	6850	6860	6690	8840	4760	6800	6723.62	0.53	-2420	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3140	-1.46	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6480	4.01	20240207	14500	-53.52	20230906	6190	8.89	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
8	20240229	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-70	5	-1.03	57490480	8525	56.20	6850	6860	6700	8840	4760	6800	6743.75	0.53	-452	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3135	-1.46	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.59	6190	20231024	8.72	7380	-8.81	20240112	6480	3.86	20240207	14500	-53.59	20230906	6190	8.72	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
9	20240229	090931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-40	5	-0.59	21165930	3122	20.58	6850	6860	6750	8840	4760	6800	6779.61	0.53	-78	6946	6872	6766	6692	6586	6910	6730	233	2040	500	4620	10	1	46582150	3149	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.40	N	217270	500	232 억	247350	N	N	0	N	N
10	20240228	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	40	2	0.59	102795580	15164	42.62	6790	6840	6660	8780	4740	6760	6778.92	0.54	-3526	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3168	-1.48	0.77	12	0.03	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
11	20240228	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	40	2	0.59	96877480	14292	40.17	6790	6840	6660	8780	4740	6760	6778.44	0.54	-3296	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3168	-1.48	0.77	12	0.03	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
12	20240228	140930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	60	2	0.89	68543580	10108	28.41	6790	6840	6660	8780	4740	6760	6781.12	0.54	-2614	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3177	-1.48	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6480	5.25	20240207	14500	-52.97	20230906	6190	10.18	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
13	20240228	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	60	2	0.89	60600920	8942	25.13	6790	6840	6660	8780	4740	6760	6777.11	0.54	-2587	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3177	-1.48	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6480	5.25	20240207	14500	-52.97	20230906	6190	10.18	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
14	20240228	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	50	2	0.74	41645000	6156	17.30	6790	6840	6660	8780	4740	6760	6764.94	0.54	-1598	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3172	-1.48	0.77	12	0.01	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	7380	-7.72	20240112	6480	5.09	20240207	14500	-53.03	20230906	6190	10.02	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
15	20240228	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	0	3	0.00	27308440	4047	11.37	6790	6800	6660	8780	4740	6760	6747.82	0.54	-1300	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3149	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
16	20240228	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	0	3	0.00	18434320	2734	7.68	6790	6800	6660	8780	4740	6760	6742.62	0.54	-825	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3149	-1.47	0.76	12	0.01	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
17	20240228	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6800	40	2	0.59	2429760	359	1.01	6790	6800	6660	8780	4740	6760	6768.13	0.54	-103	6946	6852	6766	6672	6586	6810	6630	233	2020	500	4590	10	1	46582150	3168	-1.48	0.77	12	0.00	-4604.00	8846.00	14500	20230906	-53.10	6190	20231024	9.85	7380	-7.86	20240112	6480	4.94	20240207	14500	-53.10	20230906	6190	9.85	20231024	0.39	N	217270	500	232 억	250876	N	N	1	N	N
18	20240227	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-50	5	-0.73	238952800	35573	90.14	6810	6860	6680	8850	4770	6810	6717.25	0.53	2970	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3149	-1.47	0.76	12	0.08	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	247906	N	N	1	N	N
19	20240227	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-90	5	-1.32	207252910	30857	78.19	6810	6860	6680	8850	4770	6810	6716.56	0.53	1153	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3130	-1.46	0.76	12	0.07	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
20	20240227	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	-70	5	-1.03	175242300	26096	66.13	6810	6860	6680	8850	4770	6810	6715.29	0.53	-893	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3140	-1.46	0.76	12	0.06	-4604.00	8846.00	14500	20230906	-53.52	6190	20231024	8.89	7380	-8.67	20240112	6480	4.01	20240207	14500	-53.52	20230906	6190	8.89	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
21	20240227	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-90	5	-1.32	140799440	20972	53.14	6810	6860	6680	8850	4770	6810	6713.69	0.53	-1774	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3130	-1.46	0.76	12	0.05	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
22	20240227	120931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-90	5	-1.32	117594050	17515	44.38	6810	6860	6680	8850	4770	6810	6713.91	0.53	-2670	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3130	-1.46	0.76	12	0.04	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
23	20240227	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-50	5	-0.73	99227250	14784	37.46	6810	6860	6680	8850	4770	6810	6711.80	0.53	-2742	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3149	-1.47	0.76	12	0.03	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
24	20240227	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6760	-50	5	-0.73	58604590	8733	22.13	6810	6860	6680	8850	4770	6810	6710.71	0.53	-2447	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3149	-1.47	0.76	12	0.02	-4604.00	8846.00	14500	20230906	-53.38	6190	20231024	9.21	7380	-8.40	20240112	6480	4.32	20240207	14500	-53.38	20230906	6190	9.21	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
25	20240227	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6720	-90	5	-1.32	6416290	951	2.41	6810	6860	6710	8850	4770	6810	6746.89	0.53	-744	7036	6922	6836	6722	6636	6880	6680	233	2040	500	4630	10	1	46582150	3130	-1.46	0.76	12	0.00	-4604.00	8846.00	14500	20230906	-53.66	6190	20231024	8.56	7380	-8.94	20240112	6480	3.70	20240207	14500	-53.66	20230906	6190	8.56	20231024	0.39	N	217270	500	232 억	247906	N	N	3	N	N
26	20240226	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6810	-70	5	-1.02	268444150	39461	123.10	6950	6950	6750	8940	4820	6880	6802.77	0.54	-749	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3172	-1.48	0.77	12	0.08	-4604.00	8846.00	14500	20230906	-53.03	6190	20231024	10.02	7380	-7.72	20240112	6480	5.09	20240207	14500	-53.03	20230906	6190	10.02	20231024	0.38	N	217270	500	232 억	249779	N	N	3	N	N
27	20240226	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-90	5	-1.31	254871910	37461	116.86	6950	6950	6750	8940	4820	6880	6803.66	0.54	73	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3163	-1.47	0.77	12	0.08	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	7380	-7.99	20240112	6480	4.78	20240207	14500	-53.17	20230906	6190	9.69	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
28	20240226	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6820	-60	5	-0.87	217814520	31987	99.78	6950	6950	6750	8940	4820	6880	6809.47	0.54	-223	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3177	-1.48	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-52.97	6190	20231024	10.18	7380	-7.59	20240112	6480	5.25	20240207	14500	-52.97	20230906	6190	10.18	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
29	20240226	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-90	5	-1.31	173407840	25466	79.44	6950	6950	6750	8940	4820	6880	6809.39	0.54	-4264	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3163	-1.47	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	7380	-7.99	20240112	6480	4.78	20240207	14500	-53.17	20230906	6190	9.69	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
30	20240226	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-110	5	-1.60	147060860	21576	67.31	6950	6950	6750	8940	4820	6880	6815.95	0.54	-5932	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3154	-1.47	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-53.31	6190	20231024	9.37	7380	-8.27	20240112	6480	4.48	20240207	14500	-53.31	20230906	6190	9.37	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
31	20240226	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	-50	5	-0.73	114276860	16741	52.22	6950	6950	6750	8940	4820	6880	6826.17	0.54	-5811	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3182	-1.48	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	7380	-7.45	20240112	6480	5.40	20240207	14500	-52.90	20230906	6190	10.34	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
32	20240226	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6790	-90	5	-1.31	77313310	11288	35.21	6950	6950	6750	8940	4820	6880	6849.16	0.54	-6980	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3163	-1.47	0.77	12	0.02	-4604.00	8846.00	14500	20230906	-53.17	6190	20231024	9.69	7380	-7.99	20240112	6480	4.78	20240207	14500	-53.17	20230906	6190	9.69	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
33	20240226	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	20	2	0.29	9203400	1339	4.18	6950	6950	6750	8940	4820	6880	6873.34	0.54	-733	7053	6966	6863	6776	6673	6915	6725	233	2060	500	4670	10	1	46582150	3214	-1.50	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7380	-6.50	20240112	6480	6.48	20240207	14500	-52.41	20230906	6190	11.47	20231024	0.38	N	217270	500	232 억	249779	N	N	27	N	N
34	20240223	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-10	5	-0.15	219836150	32055	97.22	6890	6950	6760	8950	4830	6890	6858.09	0.55	-4371	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3205	-1.49	0.78	12	0.07	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	7380	-6.78	20240112	6480	6.17	20240207	14500	-52.55	20230906	6190	11.15	20231024	0.38	N	217270	500	232 억	254150	N	N	27	N	N
35	20240223	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-10	5	-0.15	203721490	29713	90.11	6890	6950	6760	8950	4830	6890	6856.31	0.55	-4273	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3205	-1.49	0.78	12	0.06	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	7380	-6.78	20240112	6480	6.17	20240207	14500	-52.55	20230906	6190	11.15	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
36	20240223	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	0	3	0.00	175807200	25655	77.81	6890	6950	6760	8950	4830	6890	6852.75	0.55	-3626	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3210	-1.50	0.78	12	0.06	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7380	-6.64	20240112	6480	6.33	20240207	14500	-52.48	20230906	6190	11.31	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
37	20240223	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-40	5	-0.58	165769260	24194	73.38	6890	6950	6760	8950	4830	6890	6851.67	0.55	-3343	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3191	-1.49	0.77	12	0.05	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7380	-7.18	20240112	6480	5.71	20240207	14500	-52.76	20230906	6190	10.66	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
38	20240223	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	-40	5	-0.58	134183070	19599	59.44	6890	6950	6760	8950	4830	6890	6846.42	0.55	-2184	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3191	-1.49	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7380	-7.18	20240112	6480	5.71	20240207	14500	-52.76	20230906	6190	10.66	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
39	20240223	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	10	2	0.15	113294280	16557	50.21	6890	6950	6760	8950	4830	6890	6842.68	0.55	223	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3214	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7380	-6.50	20240112	6480	6.48	20240207	14500	-52.41	20230906	6190	11.47	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
40	20240223	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	10	2	0.15	96517660	14120	42.82	6890	6950	6760	8950	4830	6890	6835.53	0.55	916	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3214	-1.50	0.78	12	0.03	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7380	-6.50	20240112	6480	6.48	20240207	14500	-52.41	20230906	6190	11.47	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
41	20240223	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	-10	5	-0.15	13507930	1977	6.00	6890	6890	6760	8950	4830	6890	6832.54	0.55	-713	7156	7022	6936	6802	6716	6980	6760	233	2060	500	4680	10	1	46582150	3205	-1.49	0.78	12	0.00	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	7380	-6.78	20240112	6480	6.17	20240207	14500	-52.55	20230906	6190	11.15	20231024	0.38	N	217270	500	232 억	254150	N	N	411	N	N
42	20240222	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-90	5	-1.29	226564830	32670	90.13	7060	7070	6850	9070	4890	6980	6934.95	0.57	-9236	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3210	-1.50	0.78	12	0.07	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7380	-6.64	20240112	6480	6.33	20240207	14500	-52.48	20230906	6190	11.31	20231024	0.38	N	217270	500	232 억	263376	N	N	411	N	N
43	20240222	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6890	-90	5	-1.29	221599910	31949	88.14	7060	7070	6850	9070	4890	6980	6936.05	0.57	-9202	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3210	-1.50	0.78	12	0.07	-4604.00	8846.00	14500	20230906	-52.48	6190	20231024	11.31	7380	-6.64	20240112	6480	6.33	20240207	14500	-52.48	20230906	6190	11.31	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
44	20240222	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-70	5	-1.00	203240040	29289	80.80	7060	7070	6850	9070	4890	6980	6939.13	0.57	-8824	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3219	-1.50	0.78	12	0.06	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	7380	-6.37	20240112	6480	6.64	20240207	14500	-52.34	20230906	6190	11.63	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
45	20240222	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6910	-70	5	-1.00	154706990	22229	61.33	7060	7070	6870	9070	4890	6980	6959.69	0.57	-10209	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3219	-1.50	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.34	6190	20231024	11.63	7380	-6.37	20240112	6480	6.64	20240207	14500	-52.34	20230906	6190	11.63	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
46	20240222	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6950	-30	5	-0.43	118084690	16927	46.70	7060	7070	6920	9070	4890	6980	6976.11	0.57	-6897	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3237	-1.51	0.79	12	0.04	-4604.00	8846.00	14500	20230906	-52.07	6190	20231024	12.28	7380	-5.83	20240112	6480	7.25	20240207	14500	-52.07	20230906	6190	12.28	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
47	20240222	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6970	-10	5	-0.14	93649500	13406	36.99	7060	7070	6940	9070	4890	6980	6985.64	0.57	-5778	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3247	-1.51	0.79	12	0.03	-4604.00	8846.00	14500	20230906	-51.93	6190	20231024	12.60	7380	-5.56	20240112	6480	7.56	20240207	14500	-51.93	20230906	6190	12.60	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
48	20240222	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	20	2	0.29	54823570	7837	21.62	7060	7070	6950	9070	4890	6980	6995.48	0.57	-3575	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3261	-1.52	0.79	12	0.02	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	7380	-5.15	20240112	6480	8.02	20240207	14500	-51.72	20230906	6190	13.09	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
49	20240222	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7000	20	2	0.29	16589140	2365	6.52	7060	7070	6980	9070	4890	6980	7014.44	0.57	-1169	7200	7090	7030	6920	6860	7060	6890	233	2090	500	4740	10	1	46582150	3261	-1.52	0.79	12	0.01	-4604.00	8846.00	14500	20230906	-51.72	6190	20231024	13.09	7380	-5.15	20240112	6480	8.02	20240207	14500	-51.72	20230906	6190	13.09	20231024	0.38	N	217270	500	232 억	263376	N	N	1	N	N
50	20240221	160855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6980	-120	5	-1.69	254388560	36246	121.08	7070	7140	6970	9230	4970	7100	7018.39	0.57	-893	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3251	-1.52	0.79	12	0.08	-4604.00	8846.00	14500	20230906	-51.86	6190	20231024	12.76	7380	-5.42	20240112	6480	7.72	20240207	14500	-51.86	20230906	6190	12.76	20231024	0.38	N	217270	500	232 억	264247	N	N	1	N	N
51	20240221	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6990	-110	5	-1.55	233928470	33322	111.31	7070	7140	6970	9230	4970	7100	7020.24	0.57	-975	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3256	-1.52	0.79	12	0.07	-4604.00	8846.00	14500	20230906	-51.79	6190	20231024	12.92	7380	-5.28	20240112	6480	7.87	20240207	14500	-51.79	20230906	6190	12.92	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
52	20240221	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-50	5	-0.70	201189870	28640	95.67	7070	7140	6970	9230	4970	7100	7024.79	0.57	632	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3284	-1.53	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6480	8.80	20240207	14500	-51.38	20230906	6190	13.89	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
53	20240221	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-70	5	-0.99	178054860	25354	84.69	7070	7140	6970	9230	4970	7100	7022.75	0.57	701	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3275	-1.53	0.79	12	0.05	-4604.00	8846.00	14500	20230906	-51.52	6190	20231024	13.57	7380	-4.74	20240112	6480	8.49	20240207	14500	-51.52	20230906	6190	13.57	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
54	20240221	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-50	5	-0.70	168570490	24008	80.20	7070	7140	6970	9230	4970	7100	7021.43	0.57	767	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3284	-1.53	0.80	12	0.05	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6480	8.80	20240207	14500	-51.38	20230906	6190	13.89	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
55	20240221	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	-60	5	-0.85	140835190	20065	67.03	7070	7140	6970	9230	4970	7100	7018.95	0.57	1358	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3279	-1.53	0.80	12	0.04	-4604.00	8846.00	14500	20230906	-51.45	6190	20231024	13.73	7380	-4.61	20240112	6480	8.64	20240207	14500	-51.45	20230906	6190	13.73	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
56	20240221	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-90	5	-1.27	68522990	9738	32.53	7070	7140	7000	9230	4970	7100	7036.66	0.57	-603	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3265	-1.52	0.79	12	0.02	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	7380	-5.01	20240112	6480	8.18	20240207	14500	-51.66	20230906	6190	13.25	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
57	20240221	090845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	0	3	0.00	30538870	4340	14.50	7070	7100	7000	9230	4970	7100	7036.61	0.57	-81	7280	7190	7110	7020	6940	7235	7065	233	2130	500	4820	10	1	46582150	3307	-1.54	0.80	12	0.01	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	7380	-3.79	20240112	6480	9.57	20240207	14500	-51.03	20230906	6190	14.70	20231024	0.38	N	217270	500	232 억	264247	N	N	104	N	N
58	20240220	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7100	70	2	1.00	210191210	29561	81.06	7030	7200	7030	9130	4930	7030	7110.44	0.56	4651	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3307	-1.54	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.03	6190	20231024	14.70	7380	-3.79	20240112	6480	9.57	20240207	14500	-51.03	20230906	6190	14.70	20231024	0.37	N	217270	500	232 억	260022	N	N	104	N	N
59	20240220	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	60	2	0.85	195383940	27468	75.32	7030	7200	7030	9130	4930	7030	7113.15	0.56	4670	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3303	-1.54	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	7380	-3.93	20240112	6480	9.41	20240207	14500	-51.10	20230906	6190	14.54	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
60	20240220	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	90	2	1.28	185970510	26140	71.68	7030	7200	7030	9130	4930	7030	7114.40	0.56	4655	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3317	-1.55	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-50.90	6190	20231024	15.02	7380	-3.52	20240112	6480	9.88	20240207	14500	-50.90	20230906	6190	15.02	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
61	20240220	130841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7130	100	2	1.42	167326730	23521	64.50	7030	7200	7030	9130	4930	7030	7113.93	0.56	4554	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3321	-1.55	0.81	12	0.05	-4604.00	8846.00	14500	20230906	-50.83	6190	20231024	15.19	7380	-3.39	20240112	6480	10.03	20240207	14500	-50.83	20230906	6190	15.19	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
62	20240220	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	110	2	1.56	147761920	20777	56.97	7030	7200	7030	9130	4930	7030	7111.80	0.56	4915	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3326	-1.55	0.81	12	0.04	-4604.00	8846.00	14500	20230906	-50.76	6190	20231024	15.35	7380	-3.25	20240112	6480	10.19	20240207	14500	-50.76	20230906	6190	15.35	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
63	20240220	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	90	2	1.28	131819550	18541	50.84	7030	7200	7030	9130	4930	7030	7109.62	0.56	4888	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3317	-1.55	0.80	12	0.04	-4604.00	8846.00	14500	20230906	-50.90	6190	20231024	15.02	7380	-3.52	20240112	6480	9.88	20240207	14500	-50.90	20230906	6190	15.02	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
64	20240220	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7180	150	2	2.13	86725120	12226	33.53	7030	7180	7030	9130	4930	7030	7093.50	0.56	6114	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3345	-1.56	0.81	12	0.03	-4604.00	8846.00	14500	20230906	-50.48	6190	20231024	15.99	7380	-2.71	20240112	6480	10.80	20240207	14500	-50.48	20230906	6190	15.99	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
65	20240220	090844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	20	2	0.28	7369890	1042	2.86	7030	7110	7030	9130	4930	7030	7072.83	0.56	-351	7196	7112	7056	6972	6916	7155	7015	233	2100	500	4780	10	1	46582150	3284	-1.53	0.80	12	0.00	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6480	8.80	20240207	14500	-51.38	20230906	6190	13.89	20231024	0.37	N	217270	500	232 억	260022	N	N	400	N	N
66	20240219	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	-80	5	-1.13	255732520	36338	57.15	7020	7140	7000	9240	4980	7110	7037.61	0.56	-91	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3275	-1.53	0.79	12	0.08	-4604.00	8846.00	14500	20230906	-51.52	6190	20231024	13.57	7380	-4.74	20240112	6480	8.49	20240207	14500	-51.52	20230906	6190	13.57	20231024	0.37	N	217270	500	232 억	260078	N	N	400	N	N
67	20240219	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-40	5	-0.56	240726420	34211	53.81	7020	7140	7000	9240	4980	7110	7036.52	0.56	142	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3293	-1.54	0.80	12	0.07	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	7380	-4.20	20240112	6480	9.10	20240207	14500	-51.24	20230906	6190	14.22	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
68	20240219	140844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-50	5	-0.70	204931270	29128	45.81	7020	7140	7000	9240	4980	7110	7035.54	0.56	1101	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3289	-1.53	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7380	-4.34	20240112	6480	8.95	20240207	14500	-51.31	20230906	6190	14.05	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
69	20240219	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7050	-60	5	-0.84	196110230	27875	43.84	7020	7140	7000	9240	4980	7110	7035.34	0.56	1235	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3284	-1.53	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.38	6190	20231024	13.89	7380	-4.47	20240112	6480	8.80	20240207	14500	-51.38	20230906	6190	13.89	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
70	20240219	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	-100	5	-1.41	148670410	21113	33.21	7020	7140	7000	9240	4980	7110	7041.65	0.56	3084	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3265	-1.52	0.79	12	0.05	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	7380	-5.01	20240112	6480	8.18	20240207	14500	-51.66	20230906	6190	13.25	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
71	20240219	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	-40	5	-0.56	77496220	10977	17.27	7020	7140	7000	9240	4980	7110	7059.87	0.56	2890	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3293	-1.54	0.80	12	0.02	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	7380	-4.20	20240112	6480	9.10	20240207	14500	-51.24	20230906	6190	14.22	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
72	20240219	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	-50	5	-0.70	56887640	8057	12.67	7020	7140	7000	9240	4980	7110	7060.65	0.56	3085	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3289	-1.53	0.80	12	0.02	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7380	-4.34	20240112	6480	8.95	20240207	14500	-51.31	20230906	6190	14.05	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
73	20240219	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	30	2	0.42	25219650	3585	5.64	7020	7140	7000	9240	4980	7110	7034.77	0.56	1719	7410	7260	7140	6990	6870	7335	7065	233	2130	500	4830	10	1	46582150	3326	-1.55	0.81	12	0.01	-4604.00	8846.00	14500	20230906	-50.76	6190	20231024	15.35	7380	-3.25	20240112	6480	10.19	20240207	14500	-50.76	20230906	6190	15.35	20231024	0.37	N	217270	500	232 억	260078	N	N	3	N	N
74	20240216	160831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7110	90	2	1.28	452668760	63577	130.84	7090	7290	7020	9120	4920	7020	7120.01	0.52	16206	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3312	-1.54	0.80	12	0.14	-4604.00	8846.00	14500	20230906	-50.97	6190	20231024	14.86	7380	-3.66	20240112	6480	9.72	20240207	14500	-50.97	20230906	6190	14.86	20231024	0.38	N	217270	500	232 억	243635	N	N	3	N	N
75	20240216	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7150	130	2	1.85	428141320	60146	123.78	7090	7290	7020	9120	4920	7020	7118.37	0.52	16003	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3331	-1.55	0.81	12	0.13	-4604.00	8846.00	14500	20230906	-50.69	6190	20231024	15.51	7380	-3.12	20240112	6480	10.34	20240207	14500	-50.69	20230906	6190	15.51	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
76	20240216	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7140	120	2	1.71	400853160	56324	115.91	7090	7290	7020	9120	4920	7020	7116.92	0.52	16784	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3326	-1.55	0.81	12	0.12	-4604.00	8846.00	14500	20230906	-50.76	6190	20231024	15.35	7380	-3.25	20240112	6480	10.19	20240207	14500	-50.76	20230906	6190	15.35	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
77	20240216	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7120	100	2	1.42	356669670	50130	103.17	7090	7290	7020	9120	4920	7020	7114.89	0.52	16409	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3317	-1.55	0.80	12	0.11	-4604.00	8846.00	14500	20230906	-50.90	6190	20231024	15.02	7380	-3.52	20240112	6480	9.88	20240207	14500	-50.90	20230906	6190	15.02	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
78	20240216	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7190	170	2	2.42	318144290	44724	92.04	7090	7290	7020	9120	4920	7020	7113.50	0.52	15528	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3349	-1.56	0.81	12	0.10	-4604.00	8846.00	14500	20230906	-50.41	6190	20231024	16.16	7380	-2.57	20240112	6480	10.96	20240207	14500	-50.41	20230906	6190	16.16	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
79	20240216	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7070	50	2	0.71	98505550	13957	28.72	7090	7090	7020	9120	4920	7020	7057.79	0.52	1376	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3293	-1.54	0.80	12	0.03	-4604.00	8846.00	14500	20230906	-51.24	6190	20231024	14.22	7380	-4.20	20240112	6480	9.10	20240207	14500	-51.24	20230906	6190	14.22	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
80	20240216	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	40	2	0.57	54425340	7702	15.85	7090	7090	7040	9120	4920	7020	7066.39	0.52	-1535	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3289	-1.53	0.80	12	0.02	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7380	-4.34	20240112	6480	8.95	20240207	14500	-51.31	20230906	6190	14.05	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
81	20240216	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7080	60	2	0.85	6966630	985	2.03	7090	7090	7040	9120	4920	7020	7072.72	0.52	-637	7146	7082	7036	6972	6926	7075	6965	233	2100	500	4770	10	1	46582150	3298	-1.54	0.80	12	0.00	-4604.00	8846.00	14500	20230906	-51.17	6190	20231024	14.38	7380	-4.07	20240112	6480	9.26	20240207	14500	-51.17	20230906	6190	14.38	20231024	0.38	N	217270	500	232 억	243635	N	N	613	N	N
82	20240215	160829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	0	3	0.00	342492400	48591	82.29	7020	7100	6990	9120	4920	7020	7048.47	0.51	7669	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3270	-1.52	0.79	12	0.10	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7380	-4.88	20240112	6480	8.33	20240207	14500	-51.59	20230906	6190	13.41	20231024	0.38	N	217270	500	232 억	235815	N	N	613	N	N
83	20240215	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7030	10	2	0.14	331328620	47003	79.61	7020	7100	6990	9120	4920	7020	7049.10	0.51	8015	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3275	-1.53	0.79	12	0.10	-4604.00	8846.00	14500	20230906	-51.52	6190	20231024	13.57	7380	-4.74	20240112	6480	8.49	20240207	14500	-51.52	20230906	6190	13.57	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
84	20240215	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	20	2	0.28	312919070	44385	75.17	7020	7100	6990	9120	4920	7020	7050.11	0.51	8845	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3279	-1.53	0.80	12	0.10	-4604.00	8846.00	14500	20230906	-51.45	6190	20231024	13.73	7380	-4.61	20240112	6480	8.64	20240207	14500	-51.45	20230906	6190	13.73	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
85	20240215	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7060	40	2	0.57	237310230	33616	56.93	7020	7100	6990	9120	4920	7020	7059.44	0.51	8162	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3289	-1.53	0.80	12	0.07	-4604.00	8846.00	14500	20230906	-51.31	6190	20231024	14.05	7380	-4.34	20240112	6480	8.95	20240207	14500	-51.31	20230906	6190	14.05	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
86	20240215	120829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	70	2	1.00	196192710	27801	47.08	7020	7100	6990	9120	4920	7020	7057.04	0.51	9352	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3303	-1.54	0.80	12	0.06	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	7380	-3.93	20240112	6480	9.41	20240207	14500	-51.10	20230906	6190	14.54	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
87	20240215	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7040	20	2	0.28	150178280	21300	36.07	7020	7090	6990	9120	4920	7020	7050.62	0.51	7218	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3279	-1.53	0.80	12	0.05	-4604.00	8846.00	14500	20230906	-51.45	6190	20231024	13.73	7380	-4.61	20240112	6480	8.64	20240207	14500	-51.45	20230906	6190	13.73	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
88	20240215	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7090	70	2	1.00	118762770	16854	28.54	7020	7090	6990	9120	4920	7020	7046.56	0.51	7080	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3303	-1.54	0.80	12	0.04	-4604.00	8846.00	14500	20230906	-51.10	6190	20231024	14.54	7380	-3.93	20240112	6480	9.41	20240207	14500	-51.10	20230906	6190	14.54	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
89	20240215	090827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	0	3	0.00	13041780	1859	3.15	7020	7040	6990	9120	4920	7020	7015.48	0.51	-430	7226	7122	6926	6822	6626	7175	6875	233	2100	500	4770	10	1	46582150	3270	-1.52	0.79	12	0.00	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7380	-4.88	20240112	6480	8.33	20240207	14500	-51.59	20230906	6190	13.41	20231024	0.38	N	217270	500	232 억	235815	N	N	1213	N	N
90	20240214	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7020	140	2	2.03	408669910	58896	132.23	6730	7030	6730	8940	4820	6880	6938.84	0.45	25713	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3270	-1.52	0.79	12	0.13	-4604.00	8846.00	14500	20230906	-51.59	6190	20231024	13.41	7380	-4.88	20240112	6480	8.33	20240207	14500	-51.59	20230906	6190	13.41	20231024	0.38	N	217270	500	232 억	210135	N	N	1213	N	N
91	20240214	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	7010	130	2	1.89	369968150	53380	119.85	6730	7030	6730	8940	4820	6880	6930.84	0.45	25119	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3265	-1.52	0.79	12	0.11	-4604.00	8846.00	14500	20230906	-51.66	6190	20231024	13.25	7380	-5.01	20240112	6480	8.18	20240207	14500	-51.66	20230906	6190	13.25	20231024	0.38	N	217270	500	232 억	210135	N	N	9	N	N
92	20240214	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6960	80	2	1.16	216368640	31376	70.45	6730	6980	6730	8940	4820	6880	6895.99	0.45	15553	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3242	-1.51	0.79	12	0.07	-4604.00	8846.00	14500	20230906	-52.00	6190	20231024	12.44	7380	-5.69	20240112	6480	7.41	20240207	14500	-52.00	20230906	6190	12.44	20231024	0.38	N	217270	500	232 억	210135	N	N	9	N	N
93	20240214	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6940	60	2	0.87	143849730	20954	47.05	6730	6950	6730	8940	4820	6880	6865.02	0.45	9075	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3233	-1.51	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.14	6190	20231024	12.12	7380	-5.96	20240112	6480	7.10	20240207	14500	-52.14	20230906	6190	12.12	20231024	0.38	N	217270	500	232 억	210135	N	N	9	N	N
94	20240214	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6920	40	2	0.58	111567310	16296	36.59	6730	6940	6730	8940	4820	6880	6846.30	0.45	6296	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3223	-1.50	0.78	12	0.03	-4604.00	8846.00	14500	20230906	-52.28	6190	20231024	11.79	7380	-6.23	20240112	6480	6.79	20240207	14500	-52.28	20230906	6190	11.79	20231024	0.38	N	217270	500	232 억	210135	N	N	9	N	N
95	20240214	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	20	2	0.29	92023850	13464	30.23	6730	6940	6730	8940	4820	6880	6834.81	0.45	5452	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3214	-1.50	0.78	12	0.03	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7380	-6.50	20240112	6480	6.48	20240207	14500	-52.41	20230906	6190	11.47	20231024	0.38	N	217270	500	232 억	210135	N	N	9	N	N
96	20240214	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	-110	5	-1.60	10823570	1602	3.60	6730	6800	6730	8940	4820	6880	6756.29	0.45	373	7100	6990	6880	6770	6660	7045	6825	233	2060	500	4670	10	1	46582150	3154	-1.47	0.77	12	0.00	-4604.00	8846.00	14500	20230906	-53.31	6190	20231024	9.37	7380	-8.27	20240112	6480	4.48	20240207	14500	-53.31	20230906	6190	9.37	20231024	0.38	N	217270	500	232 억	210135	N	N	9	N	N
97	20240213	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6880	50	2	0.73	305007280	44519	113.69	6770	6990	6770	8870	4790	6830	6851.17	0.43	11661	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3205	-1.49	0.78	12	0.10	-4604.00	8846.00	14500	20230906	-52.55	6190	20231024	11.15	7380	-6.78	20240112	6480	6.17	20240207	14500	-52.55	20230906	6190	11.15	20231024	0.40	N	217270	500	232 억	198559	N	N	9	N	N
98	20240213	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	20	2	0.29	291662910	42576	108.73	6770	6990	6770	8870	4790	6830	6850.41	0.43	11288	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3191	-1.49	0.77	12	0.09	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7380	-7.18	20240112	6480	5.71	20240207	14500	-52.76	20230906	6190	10.66	20231024	0.40	N	217270	500	232 억	198559	N	N	0	N	N
99	20240213	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	20	2	0.29	220682830	32188	82.20	6770	6990	6770	8870	4790	6830	6856.06	0.43	6545	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3191	-1.49	0.77	12	0.07	-4604.00	8846.00	14500	20230906	-52.76	6190	20231024	10.66	7380	-7.18	20240112	6480	5.71	20240207	14500	-52.76	20230906	6190	10.66	20231024	0.40	N	217270	500	232 억	198559	N	N	0	N	N
100	20240213	130806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6830	0	3	0.00	184285750	26849	68.57	6770	6990	6770	8870	4790	6830	6863.78	0.43	6073	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3182	-1.48	0.77	12	0.06	-4604.00	8846.00	14500	20230906	-52.90	6190	20231024	10.34	7380	-7.45	20240112	6480	5.40	20240207	14500	-52.90	20230906	6190	10.34	20231024	0.40	N	217270	500	232 억	198559	N	N	0	N	N
101	20240213	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6860	30	2	0.44	152827960	22251	56.83	6770	6990	6770	8870	4790	6830	6868.36	0.43	5633	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3196	-1.49	0.78	12	0.05	-4604.00	8846.00	14500	20230906	-52.69	6190	20231024	10.82	7380	-7.05	20240112	6480	5.86	20240207	14500	-52.69	20230906	6190	10.82	20231024	0.40	N	217270	500	232 억	198559	N	N	0	N	N
102	20240213	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6840	10	2	0.15	141702350	20625	52.67	6770	6990	6770	8870	4790	6830	6870.42	0.43	5510	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3186	-1.49	0.77	12	0.04	-4604.00	8846.00	14500	20230906	-52.83	6190	20231024	10.50	7380	-7.32	20240112	6480	5.56	20240207	14500	-52.83	20230906	6190	10.50	20231024	0.40	N	217270	500	232 억	198559	N	N	0	N	N
103	20240213	100651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6900	70	2	1.02	121834220	17725	45.27	6770	6990	6770	8870	4790	6830	6873.58	0.43	5589	6970	6900	6820	6750	6670	6860	6710	233	2040	500	4640	10	1	46582150	3214	-1.50	0.78	12	0.04	-4604.00	8846.00	14500	20230906	-52.41	6190	20231024	11.47	7380	-6.50	20240112	6480	6.48	20240207	14500	-52.41	20230906	6190	11.47	20231024	0.40	N	217270	500	232 억	198559	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History