KissMeData/134060/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

48 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	20240123	120840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	20	2	0.38	8745390	1666	28.19	5250	5270	5230	6820	3680	5250	5249.33	0.94	42	5396	5322	5276	5202	5156	5360	5240	24	1570	500	3570	10	1	4769250	251	8.80	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5100	3.33	20240115	7730	-31.82	20230622	4955	6.36	20230726	0.00	N	134060	500	23 억	45016	N	N	N	N
3	20240123	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	10	2	0.19	7380920	1407	23.81	5250	5260	5230	6820	3680	5250	5245.86	0.94	43	5396	5322	5276	5202	5156	5360	5240	24	1570	500	3570	10	1	4769250	251	8.78	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5100	3.14	20240115	7730	-31.95	20230622	4955	6.16	20230726	0.00	N	134060	500	23 억	45016	N	N	N	N
4	20240123	100837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	0	3	0.00	4966050	947	16.03	5250	5260	5230	6820	3680	5250	5243.98	0.94	-4	5396	5322	5276	5202	5156	5360	5240	24	1570	500	3570	10	1	4769250	250	8.76	1.01	12	0.02	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5100	2.94	20240115	7730	-32.08	20230622	4955	5.95	20230726	0.00	N	134060	500	23 억	45016	N	N	N	N
5	20240123	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	-20	5	-0.38	1894320	361	6.11	5250	5250	5230	6820	3680	5250	5247.42	0.94	-13	5396	5322	5276	5202	5156	5360	5240	24	1570	500	3570	10	1	4769250	249	8.73	1.00	12	0.01	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240115	7730	-32.34	20230622	4955	5.55	20230726	0.00	N	134060	500	23 억	45016	N	N	N	N
6	20240119	160832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	10	2	0.19	40602020	7730	107.32	5160	5340	5160	6780	3660	5220	5252.53	0.94	173	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	249	8.73	1.00	12	0.16	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240115	7730	-32.34	20230622	4955	5.55	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
7	20240119	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	10	2	0.19	37819660	7198	99.93	5160	5340	5160	6780	3660	5220	5254.19	0.94	173	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	249	8.73	1.00	12	0.15	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240115	7730	-32.34	20230622	4955	5.55	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
8	20240119	140832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	0	3	0.00	34496090	6562	91.10	5160	5340	5160	6780	3660	5220	5256.95	0.94	131	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	249	8.71	1.00	12	0.14	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	5450	-4.22	20240103	5100	2.35	20240115	7730	-32.47	20230622	4955	5.35	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
9	20240119	130833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	80	2	1.53	18049390	3432	47.65	5160	5340	5160	6780	3660	5220	5259.15	0.94	133	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	253	8.85	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5100	3.92	20240115	7730	-31.44	20230622	4955	6.96	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
10	20240119	120836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	80	2	1.53	17625390	3352	46.54	5160	5340	5160	6780	3660	5220	5258.17	0.94	133	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	253	8.85	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5100	3.92	20240115	7730	-31.44	20230622	4955	6.96	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
11	20240119	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	100	2	1.92	14599040	2781	38.61	5160	5340	5160	6780	3660	5220	5249.56	0.94	133	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	254	8.88	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5100	4.31	20240115	7730	-31.18	20230622	4955	7.37	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
12	20240119	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	120	2	2.30	12322220	2354	32.68	5160	5340	5160	6780	3660	5220	5234.59	0.94	138	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	255	8.91	1.03	12	0.05	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5100	4.71	20240115	7730	-30.92	20230622	4955	7.77	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
13	20240119	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	50	2	0.96	7942100	1529	21.23	5160	5310	5160	6780	3660	5220	5194.31	0.94	187	5406	5312	5206	5112	5006	5360	5160	24	1560	500	3540	10	1	4769250	251	8.80	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5100	3.33	20240115	7730	-31.82	20230622	4955	6.36	20230726	0.02	N	134060	500	23 억	44883	N	N	N	N
14	20240118	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	90	2	1.75	37468610	7203	57.23	5100	5300	5100	6660	3600	5130	5201.81	0.94	81	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	249	8.71	1.00	12	0.15	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	5450	-4.22	20240103	5100	2.35	20240118	7730	-32.47	20230622	4955	5.35	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
15	20240118	150832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	130	2	2.53	37118870	7136	56.69	5100	5300	5100	6660	3600	5130	5201.64	0.94	42	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	251	8.78	1.01	12	0.15	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5100	3.14	20240118	7730	-31.95	20230622	4955	6.16	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
16	20240118	140832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	100	2	1.95	30884890	5946	47.24	5100	5300	5100	6660	3600	5130	5194.23	0.94	42	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	249	8.73	1.00	12	0.12	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240118	7730	-32.34	20230622	4955	5.55	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
17	20240118	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	80	2	1.56	23771250	4589	36.46	5100	5300	5100	6660	3600	5130	5180.05	0.94	7	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	248	8.70	1.00	12	0.10	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	5450	-4.40	20240103	5100	2.16	20240118	7730	-32.60	20230622	4955	5.15	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
18	20240118	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	80	2	1.56	23583690	4553	36.17	5100	5300	5100	6660	3600	5130	5179.81	0.94	7	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	248	8.70	1.00	12	0.10	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	5450	-4.40	20240103	5100	2.16	20240118	7730	-32.60	20230622	4955	5.15	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
19	20240118	110833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	100	2	1.95	20361150	3937	31.28	5100	5300	5100	6660	3600	5130	5171.74	0.94	-72	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	249	8.73	1.00	12	0.08	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240118	7730	-32.34	20230622	4955	5.55	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
20	20240118	100829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5240	110	2	2.14	19184160	3713	29.50	5100	5300	5100	6660	3600	5130	5166.75	0.94	-72	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	250	8.75	1.01	12	0.08	599.00	5208.00	7730	20230622	-32.21	4955	20230726	5.75	5450	-3.85	20240103	5100	2.75	20240118	7730	-32.21	20230622	4955	5.75	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
21	20240118	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	50	2	0.97	11868720	2316	18.40	5100	5180	5100	6660	3600	5130	5124.66	0.94	-74	5410	5270	5200	5060	4990	5235	5025	24	1530	500	3480	10	1	4769250	247	8.65	0.99	12	0.05	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	5450	-4.95	20240103	5100	1.57	20240118	7730	-32.99	20230622	4955	4.54	20230726	0.05	N	134060	500	23 억	44802	N	N	N	N
22	20240117	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-160	5	-3.02	66094510	12587	95.81	5240	5340	5130	6870	3710	5290	5251.00	0.95	-363	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	245	8.56	0.99	12	0.26	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	5450	-5.87	20240103	5100	0.59	20240115	7730	-33.64	20230622	4955	3.53	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
23	20240117	150831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-160	5	-3.02	64868040	12348	93.99	5240	5340	5130	6870	3710	5290	5253.31	0.95	-363	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	245	8.56	0.99	12	0.26	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	5450	-5.87	20240103	5100	0.59	20240115	7730	-33.64	20230622	4955	3.53	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
24	20240117	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5180	-110	5	-2.08	49708230	9417	71.68	5240	5340	5170	6870	3710	5290	5278.56	0.95	-287	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	247	8.65	0.99	12	0.20	599.00	5208.00	7730	20230622	-32.99	4955	20230726	4.54	5450	-4.95	20240103	5100	1.57	20240115	7730	-32.99	20230622	4955	4.54	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
25	20240117	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-120	5	-2.27	48744750	9231	70.26	5240	5340	5170	6870	3710	5290	5280.55	0.95	-264	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	247	8.63	0.99	12	0.19	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5100	1.37	20240115	7730	-33.12	20230622	4955	4.34	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
26	20240117	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-70	5	-1.32	45339840	8575	65.27	5240	5340	5220	6870	3710	5290	5287.44	0.95	-259	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	249	8.71	1.00	12	0.18	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	5450	-4.22	20240103	5100	2.35	20240115	7730	-32.47	20230622	4955	5.35	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
27	20240117	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-10	5	-0.19	44065350	8331	63.41	5240	5340	5240	6870	3710	5290	5289.32	0.95	-253	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	252	8.81	1.01	12	0.17	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5100	3.53	20240115	7730	-31.69	20230622	4955	6.56	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
28	20240117	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-30	5	-0.57	40294390	7620	58.00	5240	5340	5240	6870	3710	5290	5287.98	0.95	-255	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.16	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5100	3.14	20240115	7730	-31.95	20230622	4955	6.16	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
29	20240117	090831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	50	2	0.95	6553020	1242	9.45	5240	5340	5240	6870	3710	5290	5276.14	0.95	-76	5496	5392	5246	5142	4996	5445	5195	24	1580	500	3590	10	1	4769250	255	8.91	1.03	12	0.03	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5100	4.71	20240115	7730	-30.92	20230622	4955	7.77	20230726	0.05	N	134060	500	23 억	45165	N	N	N	N
30	20240116	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	190	2	3.73	69192190	13137	172.67	5110	5350	5100	6630	3570	5100	5266.88	0.96	-629	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	252	8.83	1.02	12	0.28	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5100	3.73	20240116	7730	-31.57	20230622	4955	6.76	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
31	20240116	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5250	150	2	2.94	66900630	12702	166.96	5110	5350	5100	6630	3570	5100	5266.94	0.96	-670	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	250	8.76	1.01	12	0.27	599.00	5208.00	7730	20230622	-32.08	4955	20230726	5.95	5450	-3.67	20240103	5100	2.94	20240116	7730	-32.08	20230622	4955	5.95	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
32	20240116	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	170	2	3.33	53253420	10124	133.07	5110	5350	5100	6630	3570	5100	5260.12	0.96	-501	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	251	8.80	1.01	12	0.21	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5100	3.33	20240116	7730	-31.82	20230622	4955	6.36	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
33	20240116	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	240	2	4.71	44801440	8527	112.08	5110	5340	5100	6630	3570	5100	5254.07	0.96	-483	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	255	8.91	1.03	12	0.18	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5100	4.71	20240116	7730	-30.92	20230622	4955	7.77	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
34	20240116	120828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	130	2	2.55	28657930	5471	71.91	5110	5330	5100	6630	3570	5100	5238.15	0.96	-423	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	249	8.73	1.00	12	0.11	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240116	7730	-32.34	20230622	4955	5.55	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
35	20240116	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5230	130	2	2.55	28081810	5361	70.47	5110	5330	5100	6630	3570	5100	5238.17	0.96	-423	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	249	8.73	1.00	12	0.11	599.00	5208.00	7730	20230622	-32.34	4955	20230726	5.55	5450	-4.04	20240103	5100	2.55	20240116	7730	-32.34	20230622	4955	5.55	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
36	20240116	100826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	110	2	2.16	26976300	5149	67.68	5110	5330	5100	6630	3570	5100	5239.13	0.96	-456	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	248	8.70	1.00	12	0.11	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	5450	-4.40	20240103	5100	2.16	20240116	7730	-32.60	20230622	4955	5.15	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
37	20240116	090824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	120	2	2.35	5540300	1080	14.20	5110	5220	5100	6630	3570	5100	5129.91	0.96	-15	5246	5172	5136	5062	5026	5155	5045	24	1530	500	3460	10	1	4769250	249	8.71	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	5450	-4.22	20240103	5100	2.35	20240116	7730	-32.47	20230622	4955	5.35	20230726	0.07	N	134060	500	23 억	45792	N	N	N	N
38	20240115	160824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5100	-120	5	-2.30	39132510	7608	113.38	5210	5210	5100	6780	3660	5220	5143.61	0.96	-138	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	243	8.51	0.98	12	0.16	599.00	5208.00	7730	20230622	-34.02	4955	20230726	2.93	5450	-6.42	20240103	5100	0.00	20240115	7730	-34.02	20230622	4955	2.93	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
39	20240115	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5120	-100	5	-1.92	36431700	7079	105.50	5210	5210	5100	6780	3660	5220	5146.45	0.96	-91	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	244	8.55	0.98	12	0.15	599.00	5208.00	7730	20230622	-33.76	4955	20230726	3.33	5450	-6.06	20240103	5100	0.39	20240115	7730	-33.76	20230622	4955	3.33	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
40	20240115	140825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5130	-90	5	-1.72	17882280	3455	51.49	5210	5210	5130	6780	3660	5220	5175.77	0.96	-21	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	245	8.56	0.99	12	0.07	599.00	5208.00	7730	20230622	-33.64	4955	20230726	3.53	5450	-5.87	20240103	5130	0.00	20240115	7730	-33.64	20230622	4955	3.53	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
41	20240115	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5150	-70	5	-1.34	15700370	3030	45.16	5210	5210	5140	6780	3660	5220	5181.64	0.96	-10	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	246	8.60	0.99	12	0.06	599.00	5208.00	7730	20230622	-33.38	4955	20230726	3.94	5450	-5.50	20240103	5140	0.19	20240115	7730	-33.38	20230622	4955	3.94	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
42	20240115	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5140	-80	5	-1.53	15474040	2986	44.50	5210	5210	5140	6780	3660	5220	5182.20	0.96	-7	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	245	8.58	0.99	12	0.06	599.00	5208.00	7730	20230622	-33.51	4955	20230726	3.73	5450	-5.69	20240103	5140	0.00	20240115	7730	-33.51	20230622	4955	3.73	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
43	20240115	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-50	5	-0.96	13321900	2568	38.27	5210	5210	5150	6780	3660	5220	5187.66	0.96	-7	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	247	8.63	0.99	12	0.05	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5150	0.39	20240115	7730	-33.12	20230622	4955	4.34	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
44	20240115	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5170	-50	5	-0.96	7020490	1349	20.10	5210	5210	5170	6780	3660	5220	5204.22	0.96	-25	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	247	8.63	0.99	12	0.03	599.00	5208.00	7730	20230622	-33.12	4955	20230726	4.34	5450	-5.14	20240103	5170	0.00	20240115	7730	-33.12	20230622	4955	4.34	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
45	20240115	090823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5210	-10	5	-0.19	5579260	1071	15.96	5210	5210	5200	6780	3660	5220	5209.39	0.96	-16	5380	5300	5260	5180	5140	5280	5160	24	1560	500	3540	10	1	4769250	248	8.70	1.00	12	0.02	599.00	5208.00	7730	20230622	-32.60	4955	20230726	5.15	5450	-4.40	20240103	5200	0.19	20240115	7730	-32.60	20230622	4955	5.15	20230726	0.08	N	134060	500	23 억	45916	N	N	N	N
46	20240112	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5220	-100	5	-1.88	35442950	6710	110.22	5340	5340	5220	6910	3730	5320	5282.11	0.97	-482	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	249	8.71	1.00	12	0.14	599.00	5208.00	7730	20230622	-32.47	4955	20230726	5.35	5450	-4.22	20240103	5220	0.00	20240112	7730	-32.47	20230622	4955	5.35	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
47	20240112	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-30	5	-0.56	26240990	4955	81.39	5340	5340	5260	6910	3730	5320	5295.86	0.97	-387	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	252	8.83	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
48	20240112	140821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-50	5	-0.94	23357460	4408	72.40	5340	5340	5270	6910	3730	5320	5298.88	0.97	-138	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	251	8.80	1.01	12	0.09	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5240	0.57	20240102	7730	-31.82	20230622	4955	6.36	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
49	20240112	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-40	5	-0.75	19732540	3721	61.12	5340	5340	5270	6910	3730	5320	5303.02	0.97	-44	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	252	8.81	1.01	12	0.08	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
50	20240112	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-30	5	-0.56	15781460	2972	48.82	5340	5340	5280	6910	3730	5320	5310.05	0.97	-42	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	252	8.83	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
51	20240112	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-30	5	-0.56	14448480	2720	44.68	5340	5340	5280	6910	3730	5320	5311.94	0.97	-41	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	252	8.83	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
52	20240112	100818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-10	5	-0.19	13359090	2514	41.29	5340	5340	5280	6910	3730	5320	5313.88	0.97	-41	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	253	8.86	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5240	1.34	20240102	7730	-31.31	20230622	4955	7.16	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
53	20240112	090820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	20	2	0.38	827700	155	2.55	5340	5340	5340	6910	3730	5320	5340.00	0.97	0	5486	5402	5346	5262	5206	5445	5305	24	1590	500	3610	10	1	4769250	255	8.91	1.03	12	0.00	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.08	N	134060	500	23 억	46395	N	N	N	N
54	20240111	160814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	30	2	0.57	32453890	6088	191.75	5300	5430	5290	6870	3710	5290	5330.80	0.98	-109	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	254	8.88	1.02	12	0.13	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5240	1.53	20240102	7730	-31.18	20230622	4955	7.37	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
55	20240111	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	30	2	0.57	31400430	5890	185.51	5300	5430	5290	6870	3710	5290	5331.14	0.98	-108	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	254	8.88	1.02	12	0.12	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5240	1.53	20240102	7730	-31.18	20230622	4955	7.37	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
56	20240111	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	40	2	0.76	29875600	5603	176.47	5300	5430	5290	6870	3710	5290	5332.07	0.98	-107	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	254	8.90	1.02	12	0.12	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	5450	-2.20	20240103	5240	1.72	20240102	7730	-31.05	20230622	4955	7.57	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
57	20240111	130815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	60	2	1.13	27962320	5243	165.13	5300	5430	5290	6870	3710	5290	5333.27	0.98	-107	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	255	8.93	1.03	12	0.11	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	5450	-1.83	20240103	5240	2.10	20240102	7730	-30.79	20230622	4955	7.97	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
58	20240111	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	20	2	0.38	26151830	4903	154.43	5300	5430	5290	6870	3710	5290	5333.84	0.98	-107	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	253	8.86	1.02	12	0.10	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5240	1.34	20240102	7730	-31.31	20230622	4955	7.16	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
59	20240111	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	60	2	1.13	18118710	3408	107.34	5300	5400	5290	6870	3710	5290	5316.52	0.98	-102	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	255	8.93	1.03	12	0.07	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	5450	-1.83	20240103	5240	2.10	20240102	7730	-30.79	20230622	4955	7.97	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
60	20240111	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	10	2	0.19	12180110	2298	72.38	5300	5310	5290	6870	3710	5290	5300.31	0.98	17	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	253	8.85	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5240	1.15	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
61	20240111	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	0	3	0.00	2056390	388	12.22	5300	5300	5290	6870	3710	5290	5299.97	0.98	0	5356	5322	5296	5262	5236	5340	5280	24	1580	500	3590	10	1	4769250	252	8.83	1.02	12	0.01	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.10	N	134060	500	23 억	46504	N	N	N	N
62	20240110	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	20	2	0.38	16804860	3175	54.95	5270	5330	5270	6850	3690	5270	5292.87	0.98	-136	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	252	8.83	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
63	20240110	150815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	20	2	0.38	16545650	3126	54.10	5270	5330	5270	6850	3690	5270	5292.91	0.98	-136	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	252	8.83	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
64	20240110	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	30	2	0.57	14072190	2659	46.02	5270	5330	5270	6850	3690	5270	5292.29	0.98	-68	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	253	8.85	1.02	12	0.06	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5240	1.15	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
65	20240110	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	60	2	1.14	13402580	2533	43.84	5270	5330	5270	6850	3690	5270	5291.19	0.98	-59	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	254	8.90	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	5450	-2.20	20240103	5240	1.72	20240102	7730	-31.05	20230622	4955	7.57	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
66	20240110	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	50	2	0.95	12874910	2434	42.13	5270	5330	5270	6850	3690	5270	5289.61	0.98	-58	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	254	8.88	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5240	1.53	20240102	7730	-31.18	20230622	4955	7.37	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
67	20240110	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5320	50	2	0.95	12071490	2283	39.51	5270	5320	5270	6850	3690	5270	5287.56	0.98	-38	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	254	8.88	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	5450	-2.39	20240103	5240	1.53	20240102	7730	-31.18	20230622	4955	7.37	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
68	20240110	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	30	2	0.57	7679340	1455	25.18	5270	5300	5270	6850	3690	5270	5277.90	0.98	-38	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	253	8.85	1.02	12	0.03	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5240	1.15	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
69	20240110	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	30	2	0.57	6229050	1181	20.44	5270	5300	5270	6850	3690	5270	5274.39	0.98	8	5323	5296	5273	5246	5223	5285	5235	24	1580	500	3580	10	1	4769250	253	8.85	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5240	1.15	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.17	N	134060	500	23 억	46603	N	N	N	N
70	20240109	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-20	5	-0.38	30507460	5778	92.79	5290	5300	5250	6870	3710	5290	5279.93	0.98	2	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	251	8.80	1.01	12	0.12	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5240	0.57	20240102	7730	-31.82	20230622	4955	6.36	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
71	20240109	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-10	5	-0.19	29341470	5557	89.24	5290	5300	5250	6870	3710	5290	5280.09	0.98	2	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	252	8.81	1.01	12	0.12	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
72	20240109	140812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-30	5	-0.57	27883910	5280	84.79	5290	5300	5250	6870	3710	5290	5281.04	0.98	0	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.11	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5240	0.38	20240102	7730	-31.95	20230622	4955	6.16	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
73	20240109	130811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-30	5	-0.57	27048190	5121	82.24	5290	5300	5250	6870	3710	5290	5281.82	0.98	0	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.11	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5240	0.38	20240102	7730	-31.95	20230622	4955	6.16	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
74	20240109	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-30	5	-0.57	26154220	4951	79.51	5290	5300	5250	6870	3710	5290	5282.61	0.98	0	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	251	8.78	1.01	12	0.10	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5240	0.38	20240102	7730	-31.95	20230622	4955	6.16	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
75	20240109	110814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-20	5	-0.38	25407690	4809	77.23	5290	5300	5250	6870	3710	5290	5283.36	0.98	0	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	251	8.80	1.01	12	0.10	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5240	0.57	20240102	7730	-31.82	20230622	4955	6.36	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
76	20240109	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-20	5	-0.38	21096550	3990	64.08	5290	5300	5250	6870	3710	5290	5287.36	0.98	0	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	251	8.80	1.01	12	0.08	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5240	0.57	20240102	7730	-31.82	20230622	4955	6.36	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
77	20240109	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	0	3	0.00	2704030	511	8.21	5290	5300	5290	6870	3710	5290	5291.64	0.98	0	5323	5306	5283	5266	5243	5295	5255	24	1580	500	3590	10	1	4769250	252	8.83	1.02	12	0.01	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46601	N	N	N	N
78	20240108	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-10	5	-0.19	32887550	6227	163.48	5300	5300	5260	6890	3710	5300	5281.44	0.98	6	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	252	8.83	1.02	12	0.13	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
79	20240108	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-20	5	-0.38	31888230	6038	158.52	5300	5300	5260	6890	3710	5300	5281.26	0.98	5	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	252	8.81	1.01	12	0.13	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
80	20240108	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-20	5	-0.38	28508940	5398	141.72	5300	5300	5260	6890	3710	5300	5281.39	0.98	-5	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	252	8.81	1.01	12	0.11	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
81	20240108	130811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-20	5	-0.38	27320190	5173	135.81	5300	5300	5260	6890	3710	5300	5281.30	0.98	-5	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	252	8.81	1.01	12	0.11	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
82	20240108	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-30	5	-0.57	16939730	3207	84.20	5300	5300	5260	6890	3710	5300	5282.11	0.98	-5	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	251	8.80	1.01	12	0.07	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5450	-3.30	20240103	5240	0.57	20240102	7730	-31.82	20230622	4955	6.36	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
83	20240108	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-40	5	-0.75	10638900	2013	52.85	5300	5300	5260	6890	3710	5300	5285.10	0.98	-5	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	251	8.78	1.01	12	0.04	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5240	0.38	20240102	7730	-31.95	20230622	4955	6.16	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
84	20240108	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-20	5	-0.38	9496990	1796	47.15	5300	5300	5260	6890	3710	5300	5287.86	0.98	-5	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	252	8.81	1.01	12	0.04	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
85	20240108	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5260	-40	5	-0.75	8616960	1629	42.77	5300	5300	5260	6890	3710	5300	5289.72	0.98	0	5373	5336	5303	5266	5233	5320	5250	24	1590	500	3600	10	1	4769250	251	8.78	1.01	12	0.03	599.00	5208.00	7730	20230622	-31.95	4955	20230726	6.16	5450	-3.49	20240103	5240	0.38	20240102	7730	-31.95	20230622	4955	6.16	20230726	0.17	N	134060	500	23 억	46595	N	N	N	N
86	20240105	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-30	5	-0.56	20207540	3809	122.83	5330	5340	5270	6920	3740	5330	5305.21	0.98	-269	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	253	8.85	1.02	12	0.08	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5450	-2.75	20240103	5240	1.15	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
87	20240105	150811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5280	-50	5	-0.94	15666270	2951	95.16	5330	5340	5280	6920	3740	5330	5308.80	0.98	-203	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	252	8.81	1.01	12	0.06	599.00	5208.00	7730	20230622	-31.69	4955	20230726	6.56	5450	-3.12	20240103	5240	0.76	20240102	7730	-31.69	20230622	4955	6.56	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
88	20240105	140808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-40	5	-0.75	13391640	2521	81.30	5330	5340	5280	6920	3740	5330	5312.03	0.98	-202	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	252	8.83	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
89	20240105	130810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-40	5	-0.75	12704870	2391	77.10	5330	5340	5290	6920	3740	5330	5313.62	0.98	-202	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	252	8.83	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
90	20240105	120809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5290	-40	5	-0.75	10428980	1961	63.24	5330	5340	5290	6920	3740	5330	5318.19	0.98	-100	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	252	8.83	1.02	12	0.04	599.00	5208.00	7730	20230622	-31.57	4955	20230726	6.76	5450	-2.94	20240103	5240	0.95	20240102	7730	-31.57	20230622	4955	6.76	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
91	20240105	110808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-20	5	-0.38	8458700	1589	51.24	5330	5340	5300	6920	3740	5330	5323.29	0.98	-75	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	253	8.86	1.02	12	0.03	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5240	1.34	20240102	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
92	20240105	100811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	-20	5	-0.38	7652830	1437	46.34	5330	5340	5310	6920	3740	5330	5325.56	0.98	-75	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	253	8.86	1.02	12	0.03	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	5450	-2.57	20240103	5240	1.34	20240102	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
93	20240105	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	10	2	0.19	3838100	720	23.22	5330	5340	5330	6920	3740	5330	5330.69	0.98	0	5383	5356	5343	5316	5303	5350	5310	24	1590	500	3620	10	1	4769250	255	8.91	1.03	12	0.02	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46864	N	N	N	N
94	20240104	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5330	-30	5	-0.56	16569920	3101	62.48	5360	5370	5330	6960	3760	5360	5343.79	0.98	6	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	254	8.90	1.02	12	0.07	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	5450	-2.20	20240103	5240	1.72	20240102	7730	-31.05	20230622	4955	7.57	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
95	20240104	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	15375990	2877	57.97	5360	5370	5330	6960	3760	5360	5344.45	0.98	6	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	255	8.91	1.03	12	0.06	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
96	20240104	140808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	14943460	2796	56.34	5360	5370	5330	6960	3760	5360	5344.59	0.98	5	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	255	8.91	1.03	12	0.06	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
97	20240104	130808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	14788600	2767	55.75	5360	5370	5330	6960	3760	5360	5344.63	0.98	5	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	255	8.91	1.03	12	0.06	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
98	20240104	120805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	13152240	2460	49.57	5360	5370	5330	6960	3760	5360	5346.44	0.98	5	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	255	8.91	1.03	12	0.05	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
99	20240104	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	6883020	1285	25.89	5360	5370	5330	6960	3760	5360	5356.44	0.98	5	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	255	8.91	1.03	12	0.03	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
100	20240104	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5340	-20	5	-0.37	6503880	1214	24.46	5360	5370	5330	6960	3760	5360	5357.40	0.98	5	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	255	8.91	1.03	12	0.03	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	5450	-2.02	20240103	5240	1.91	20240102	7730	-30.92	20230622	4955	7.77	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
101	20240104	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	10	2	0.19	4482070	836	16.84	5360	5370	5360	6960	3760	5360	5361.33	0.98	0	5520	5440	5370	5290	5220	5405	5255	24	1600	500	3640	10	1	4769250	256	8.96	1.03	12	0.02	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	5450	-1.47	20240103	5240	2.48	20240102	7730	-30.53	20230622	4955	8.38	20230726	0.17	N	134060	500	23 억	46858	N	N	N	N
102	20240103	160804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5360	-70	5	-1.29	26660740	4963	40.31	5430	5450	5300	7050	3810	5430	5371.90	0.99	-226	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	256	8.95	1.03	12	0.10	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	5450	-1.65	20240103	5240	2.29	20240102	7730	-30.66	20230622	4955	8.17	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
103	20240103	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-60	5	-1.10	25926610	4827	39.21	5430	5450	5300	7050	3810	5430	5371.16	0.99	-175	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	256	8.96	1.03	12	0.10	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	5450	-1.47	20240103	5240	2.48	20240102	7730	-30.53	20230622	4955	8.38	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
104	20240103	140800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-20	5	-0.37	24130410	4494	36.50	5430	5450	5300	7050	3810	5430	5369.47	0.99	-175	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	258	9.03	1.04	12	0.09	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	5450	-0.73	20240103	5240	3.24	20240102	7730	-30.01	20230622	4955	9.18	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
105	20240103	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	20	2	0.37	23973360	4465	36.27	5430	5450	5300	7050	3810	5430	5369.17	0.99	-175	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	260	9.10	1.05	12	0.09	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	5450	0.00	20240103	5240	4.01	20240102	7730	-29.50	20230622	4955	9.99	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
106	20240103	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-30	5	-0.55	22090010	4119	33.46	5430	5440	5300	7050	3810	5430	5362.95	0.99	-152	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	258	9.02	1.04	12	0.09	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	5440	0.00	20240102	5240	3.05	20240102	7730	-30.14	20230622	4955	8.98	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
107	20240103	110801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5440	10	2	0.18	21590910	4027	32.71	5430	5440	5300	7050	3810	5430	5361.54	0.99	-131	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	259	9.08	1.04	12	0.08	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	5440	0.00	20240102	5240	3.82	20240102	7730	-29.62	20230622	4955	9.79	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
108	20240103	100802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5350	-80	5	-1.47	16251760	3031	24.62	5430	5430	5300	7050	3810	5430	5361.85	0.99	3	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	255	8.93	1.03	12	0.06	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	5440	-1.65	20240102	5240	2.10	20240102	7730	-30.79	20230622	4955	7.97	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
109	20240103	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	0	3	0.00	2534010	467	3.79	5430	5430	5410	7050	3810	5430	5426.15	0.99	0	5570	5500	5370	5300	5170	5535	5335	24	1620	500	3690	10	1	4769250	259	9.07	1.04	12	0.01	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	5440	-0.18	20240102	5240	3.63	20240102	7730	-29.75	20230622	4955	9.59	20230726	0.17	N	134060	500	23 억	47084	N	N	N	N
110	20240102	160801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	120	2	2.26	65659880	12310	157.66	5310	5440	5240	6900	3720	5310	5333.87	0.99	103	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	259	9.07	1.04	12	0.26	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	5440	-0.18	20240102	5240	3.63	20240102	7730	-29.75	20230622	4955	9.59	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
111	20240102	150801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	100	2	1.88	63940350	11993	153.60	5310	5440	5240	6900	3720	5310	5331.47	0.99	-75	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	258	9.03	1.04	12	0.25	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	5440	-0.55	20240102	5240	3.24	20240102	7730	-30.01	20230622	4955	9.18	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
112	20240102	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	120	2	2.26	61714540	11583	148.35	5310	5440	5240	6900	3720	5310	5328.03	0.99	-32	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	259	9.07	1.04	12	0.24	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	5440	-0.18	20240102	5240	3.63	20240102	7730	-29.75	20230622	4955	9.59	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
113	20240102	130756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	70	2	1.32	48923080	9223	118.12	5310	5380	5240	6900	3720	5310	5304.46	0.99	-34	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	257	8.98	1.03	12	0.19	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	5380	0.00	20240102	5240	2.67	20240102	7730	-30.40	20230622	4955	8.58	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
114	20240102	120755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5270	-40	5	-0.75	29172630	5507	70.53	5310	5310	5240	6900	3720	5310	5297.37	0.99	-35	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	251	8.80	1.01	12	0.12	599.00	5208.00	7730	20230622	-31.82	4955	20230726	6.36	5310	-0.75	20240102	5240	0.57	20240102	7730	-31.82	20230622	4955	6.36	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
115	20240102	110757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-10	5	-0.19	23076540	4356	55.79	5310	5310	5240	6900	3720	5310	5297.64	0.99	-35	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.09	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5310	-0.19	20240102	5240	1.15	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
116	20240102	100749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5300	-10	5	-0.19	5888040	1109	14.20	5310	5310	5300	6900	3720	5310	5309.32	0.99	-1	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	253	8.85	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.44	4955	20230726	6.96	5310	-0.19	20240102	5300	0.00	20240102	7730	-31.44	20230622	4955	6.96	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N
117	20240102	090739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5310	0	3	0.00	0	0	0.00	0	0	0	6900	3720	5310	0.00	0.99	0	5416	5362	5296	5242	5176	5370	5250	24	1590	500	3610	10	1	4769250	253	8.86	1.02	12	0.00	599.00	5208.00	7730	20230622	-31.31	4955	20230726	7.16	0	0.00	0	0	0.00	0	7730	-31.31	20230622	4955	7.16	20230726	0.17	N	134060	500	23 억	46983	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History