KissMeData/030960/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

51 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	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12830	0	3	0.00	301743790	23548	25.24	12790	12980	12680	16670	8990	12830	12813.99	0.34	1032	13390	13110	12970	12690	12550	13040	12620	80	3840	500	7950	10	1	15980000	2050	168.82	1.09	06	0.15	76.00	11747.00	33550	20230118	-61.76	12490	20231228	2.72	14800	-13.31	20240117	12560	2.15	20240116	32800	-60.88	20230215	12490	2.72	20231228	1.36	N	030960	500	79 억	54003	N	N	N	N
3	20240123	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12820	-10	5	-0.08	274575530	21425	22.96	12790	12980	12680	16670	8990	12830	12815.66	0.34	1360	13390	13110	12970	12690	12550	13040	12620	80	3840	500	7950	10	1	15980000	2049	168.68	1.09	06	0.13	76.00	11747.00	33550	20230118	-61.79	12490	20231228	2.64	14800	-13.38	20240117	12560	2.07	20240116	32800	-60.91	20230215	12490	2.64	20231228	1.36	N	030960	500	79 억	54003	N	N	N	N
4	20240123	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	40	2	0.31	187632800	14626	15.68	12790	12980	12680	16670	8990	12830	12828.72	0.34	-1178	13390	13110	12970	12690	12550	13040	12620	80	3840	500	7950	10	1	15980000	2057	169.34	1.10	06	0.09	76.00	11747.00	33550	20230118	-61.64	12490	20231228	3.04	14800	-13.04	20240117	12560	2.47	20240116	32800	-60.76	20230215	12490	3.04	20231228	1.36	N	030960	500	79 억	54003	N	N	N	N
5	20240123	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	-60	5	-0.47	37020610	2906	3.11	12790	12790	12680	16670	8990	12830	12739.37	0.34	-493	13390	13110	12970	12690	12550	13040	12620	80	3840	500	7950	10	1	15980000	2041	168.03	1.09	06	0.02	76.00	11747.00	33550	20230118	-61.94	12490	20231228	2.24	14800	-13.72	20240117	12560	1.67	20240116	32800	-61.07	20230215	12490	2.24	20231228	1.36	N	030960	500	79 억	54003	N	N	N	N
6	20240119	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	-310	5	-2.30	1581230530	119633	34.87	13150	13520	13050	17530	9450	13490	13217.36	0.23	10828	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2106	173.42	1.12	06	0.75	76.00	11747.00	33550	20230118	-60.72	12490	20231228	5.52	14800	-10.95	20240117	12560	4.94	20240116	32800	-59.82	20230215	12490	5.52	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
7	20240119	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13110	-380	5	-2.82	1487172000	112472	32.78	13150	13520	13050	17530	9450	13490	13222.60	0.23	8462	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2095	172.50	1.12	06	0.70	76.00	11747.00	33550	20230118	-60.92	12490	20231228	4.96	14800	-11.42	20240117	12560	4.38	20240116	32800	-60.03	20230215	12490	4.96	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
8	20240119	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	-310	5	-2.30	1315092630	99379	28.96	13150	13520	13050	17530	9450	13490	13233.10	0.23	5402	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2106	173.42	1.12	06	0.62	76.00	11747.00	33550	20230118	-60.72	12490	20231228	5.52	14800	-10.95	20240117	12560	4.94	20240116	32800	-59.82	20230215	12490	5.52	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
9	20240119	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	-290	5	-2.15	1146300270	86544	25.22	13150	13520	13050	17530	9450	13490	13245.29	0.23	6887	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2109	173.68	1.12	06	0.54	76.00	11747.00	33550	20230118	-60.66	12490	20231228	5.68	14800	-10.81	20240117	12560	5.10	20240116	32800	-59.76	20230215	12490	5.68	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
10	20240119	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13350	-140	5	-1.04	921489090	69562	20.27	13150	13520	13050	17530	9450	13490	13247.02	0.23	11419	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2133	175.66	1.14	06	0.44	76.00	11747.00	33550	20230118	-60.21	12490	20231228	6.89	14800	-9.80	20240117	12560	6.29	20240116	32800	-59.30	20230215	12490	6.89	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
11	20240119	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13380	-110	5	-0.82	824958170	62309	18.16	13150	13520	13050	17530	9450	13490	13239.79	0.23	10927	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2138	176.05	1.14	06	0.39	76.00	11747.00	33550	20230118	-60.12	12490	20231228	7.13	14800	-9.59	20240117	12560	6.53	20240116	32800	-59.21	20230215	12490	7.13	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
12	20240119	100410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	-220	5	-1.63	587972310	44590	13.00	13150	13350	13050	17530	9450	13490	13186.19	0.23	8275	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2121	174.61	1.13	06	0.28	76.00	11747.00	33550	20230118	-60.45	12490	20231228	6.24	14800	-10.34	20240117	12560	5.65	20240116	32800	-59.54	20230215	12490	6.24	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
13	20240119	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	-310	5	-2.30	269285900	20489	5.97	13150	13300	13050	17530	9450	13490	13142.95	0.23	1365	14650	14070	13650	13070	12650	13860	12860	80	4040	500	8360	10	1	15980000	2106	173.42	1.12	06	0.13	76.00	11747.00	33550	20230118	-60.72	12490	20231228	5.52	14800	-10.95	20240117	12560	4.94	20240116	32800	-59.82	20230215	12490	5.52	20231228	1.37	N	030960	500	79 억	37430	N	N	N	N
14	20240118	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	-230	5	-1.68	4593766110	338929	20.59	13610	14230	13230	17830	9610	13720	13553.17	0.22	1799	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2156	177.50	1.15	06	2.12	76.00	11747.00	33550	20230118	-59.79	12490	20231228	8.01	14800	-8.85	20240117	12560	7.40	20240116	33550	-59.79	20230118	12490	8.01	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
15	20240118	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13360	-360	5	-2.62	4409336900	325135	19.75	13610	14230	13230	17830	9610	13720	13560.88	0.22	439	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2135	175.79	1.14	06	2.03	76.00	11747.00	33550	20230118	-60.18	12490	20231228	6.97	14800	-9.73	20240117	12560	6.37	20240116	33550	-60.18	20230118	12490	6.97	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
16	20240118	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	-310	5	-2.26	4058526750	299074	18.17	13610	14230	13230	17830	9610	13720	13569.62	0.22	-3878	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2143	176.45	1.14	06	1.87	76.00	11747.00	33550	20230118	-60.03	12490	20231228	7.37	14800	-9.39	20240117	12560	6.77	20240116	33550	-60.03	20230118	12490	7.37	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
17	20240118	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13420	-300	5	-2.19	3087072480	227817	13.84	13610	14230	13230	17830	9610	13720	13549.64	0.22	-6822	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2145	176.58	1.14	06	1.43	76.00	11747.00	33550	20230118	-60.00	12490	20231228	7.45	14800	-9.32	20240117	12560	6.85	20240116	33550	-60.00	20230118	12490	7.45	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
18	20240118	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13500	-220	5	-1.60	2951340320	217689	13.23	13610	14230	13230	17830	9610	13720	13556.57	0.22	-6397	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2157	177.63	1.15	06	1.36	76.00	11747.00	33550	20230118	-59.76	12490	20231228	8.09	14800	-8.78	20240117	12560	7.48	20240116	33550	-59.76	20230118	12490	8.09	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
19	20240118	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13360	-360	5	-2.62	2715377500	200121	12.16	13610	14230	13230	17830	9610	13720	13567.63	0.22	-10147	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2135	175.79	1.14	06	1.25	76.00	11747.00	33550	20230118	-60.18	12490	20231228	6.97	14800	-9.73	20240117	12560	6.37	20240116	33550	-60.18	20230118	12490	6.97	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
20	20240118	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	-420	5	-3.06	2367494620	173994	10.57	13610	14230	13260	17830	9610	13720	13605.86	0.22	-14621	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2125	175.00	1.13	06	1.09	76.00	11747.00	33550	20230118	-60.36	12490	20231228	6.49	14800	-10.14	20240117	12560	5.89	20240116	33550	-60.36	20230118	12490	6.49	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
21	20240118	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13480	-240	5	-1.75	386992740	28584	1.74	13610	13620	13430	17830	9610	13720	13529.63	0.22	1749	15826	14772	13746	12692	11666	15300	13220	80	4110	500	8500	10	1	15980000	2154	177.37	1.15	06	0.18	76.00	11747.00	33550	20230118	-59.82	12490	20231228	7.93	14800	-8.92	20240117	12560	7.32	20240116	33550	-59.82	20230118	12490	7.93	20231228	1.40	N	030960	500	79 억	34882	N	N	N	N
22	20240117	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13720	1000	2	7.86	22681246240	1638109	2257.19	12720	14800	12720	16530	8910	12720	13846.11	0.22	-198	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2192	180.53	1.17	06	10.25	76.00	11747.00	33550	20230118	-59.11	12490	20231228	9.85	14800	-7.30	20240117	12560	9.24	20240116	33550	-59.11	20230118	12490	9.85	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
23	20240117	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13560	840	2	6.60	21847652350	1577341	2173.45	12720	14800	12720	16530	8910	12720	13850.94	0.22	-7360	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2167	178.42	1.15	06	9.87	76.00	11747.00	33550	20230118	-59.58	12490	20231228	8.57	14800	-8.38	20240117	12560	7.96	20240116	33550	-59.58	20230118	12490	8.57	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
24	20240117	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13490	770	2	6.05	21076219730	1520328	2094.89	12720	14800	12720	16530	8910	12720	13862.94	0.22	-10596	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2156	177.50	1.15	06	9.51	76.00	11747.00	33550	20230118	-59.79	12490	20231228	8.01	14800	-8.85	20240117	12560	7.40	20240116	33550	-59.79	20230118	12490	8.01	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
25	20240117	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13560	840	2	6.60	18858522080	1359150	1872.80	12720	14800	12720	16530	8910	12720	13875.23	0.22	-17465	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2167	178.42	1.15	06	8.51	76.00	11747.00	33550	20230118	-59.58	12490	20231228	8.57	14800	-8.38	20240117	12560	7.96	20240116	33550	-59.58	20230118	12490	8.57	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
26	20240117	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13730	1010	2	7.94	14388774950	1039991	1433.03	12720	14800	12720	16530	8910	12720	13835.48	0.22	-4043	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2194	180.66	1.17	06	6.51	76.00	11747.00	33550	20230118	-59.08	12490	20231228	9.93	14800	-7.23	20240117	12560	9.32	20240116	33550	-59.08	20230118	12490	9.93	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
27	20240117	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13500	780	2	6.13	11488639310	830704	1144.65	12720	14800	12720	16530	8910	12720	13830.00	0.22	-5233	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2157	177.63	1.15	06	5.20	76.00	11747.00	33550	20230118	-59.76	12490	20231228	8.09	14800	-8.78	20240117	12560	7.48	20240116	33550	-59.76	20230118	12490	8.09	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
28	20240117	100403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	680	2	5.35	9668035950	696579	959.83	12720	14800	12720	16530	8910	12720	13879.31	0.22	-7853	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2141	176.32	1.14	06	4.36	76.00	11747.00	33550	20230118	-60.06	12490	20231228	7.29	14800	-9.46	20240117	12560	6.69	20240116	33550	-60.06	20230118	12490	7.29	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
29	20240117	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	220	2	1.73	13588560	1053	1.45	12720	13000	12720	16530	8910	12720	12904.62	0.22	-279	13546	13132	12846	12432	12146	13340	12640	80	3810	500	7880	10	1	15980000	2068	170.26	1.10	06	0.01	76.00	11747.00	33550	20230118	-61.43	12490	20231228	3.60	13900	-6.91	20240103	12560	3.03	20240116	33550	-61.43	20230118	12490	3.60	20231228	1.40	N	030960	500	79 억	35316	N	N	N	N
30	20240116	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12720	60	2	0.47	930117210	71980	321.32	12610	13260	12560	16450	8870	12660	12921.96	0.22	-619	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2033	167.37	1.08	06	0.45	76.00	11747.00	34300	20230110	-62.92	12490	20231228	1.84	13900	-8.49	20240103	12560	1.27	20240116	33550	-62.09	20230118	12490	1.84	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
31	20240116	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12760	100	2	0.79	915056500	70796	316.04	12610	13260	12560	16450	8870	12660	12925.26	0.22	-568	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2039	167.89	1.09	06	0.44	76.00	11747.00	34300	20230110	-62.80	12490	20231228	2.16	13900	-8.20	20240103	12560	1.59	20240116	33550	-61.97	20230118	12490	2.16	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
32	20240116	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12740	80	2	0.63	876206850	67742	302.41	12610	13260	12560	16450	8870	12660	12934.47	0.22	-491	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2036	167.63	1.08	06	0.42	76.00	11747.00	34300	20230110	-62.86	12490	20231228	2.00	13900	-8.35	20240103	12560	1.43	20240116	33550	-62.03	20230118	12490	2.00	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
33	20240116	130403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	190	2	1.50	857663020	66287	295.91	12610	13260	12560	16450	8870	12660	12938.63	0.22	-545	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2053	169.08	1.09	06	0.41	76.00	11747.00	34300	20230110	-62.54	12490	20231228	2.88	13900	-7.55	20240103	12560	2.31	20240116	33550	-61.70	20230118	12490	2.88	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
34	20240116	120403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12840	180	2	1.42	811855500	62710	279.94	12610	13260	12560	16450	8870	12660	12946.19	0.22	-382	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2052	168.95	1.09	06	0.39	76.00	11747.00	34300	20230110	-62.57	12490	20231228	2.80	13900	-7.63	20240103	12560	2.23	20240116	33550	-61.73	20230118	12490	2.80	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
35	20240116	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12780	120	2	0.95	777818870	60045	268.05	12610	13260	12560	16450	8870	12660	12953.93	0.22	-62	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2042	168.16	1.09	06	0.38	76.00	11747.00	34300	20230110	-62.74	12490	20231228	2.32	13900	-8.06	20240103	12560	1.75	20240116	33550	-61.91	20230118	12490	2.32	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
36	20240116	100403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	540	2	4.27	437370320	33771	150.76	12610	13260	12560	16450	8870	12660	12951.06	0.22	-1496	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2109	173.68	1.12	06	0.21	76.00	11747.00	34300	20230110	-61.52	12490	20231228	5.68	13900	-5.04	20240103	12560	5.10	20240116	33550	-60.66	20230118	12490	5.68	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
37	20240116	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	110	2	0.87	7685230	610	2.72	12610	12770	12560	16450	8870	12660	12598.74	0.22	236	13100	12880	12770	12550	12440	12825	12495	80	3790	500	7840	10	1	15980000	2041	168.03	1.09	06	0.00	76.00	11747.00	34300	20230110	-62.77	12490	20231228	2.24	13900	-8.13	20240103	12560	1.67	20240116	33550	-61.94	20230118	12490	2.24	20231228	1.41	N	030960	500	79 억	35950	N	N	N	N
38	20240115	160402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-210	5	-1.63	284432910	22301	69.37	12750	12990	12660	16730	9010	12870	12754.27	0.24	-2256	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2023	166.58	1.08	06	0.14	76.00	11747.00	34300	20230110	-63.09	12490	20231228	1.36	13900	-8.92	20240103	12660	0.00	20240115	33550	-62.27	20230118	12490	1.36	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
39	20240115	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12660	-210	5	-1.63	267998340	21004	65.33	12750	12990	12660	16730	9010	12870	12759.40	0.24	-2511	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2023	166.58	1.08	06	0.13	76.00	11747.00	34300	20230110	-63.09	12490	20231228	1.36	13900	-8.92	20240103	12660	0.00	20240115	33550	-62.27	20230118	12490	1.36	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
40	20240115	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12730	-140	5	-1.09	248958880	19502	60.66	12750	12990	12670	16730	9010	12870	12765.81	0.24	-2376	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2034	167.50	1.08	06	0.12	76.00	11747.00	34300	20230110	-62.89	12490	20231228	1.92	13900	-8.42	20240103	12670	0.47	20240115	33550	-62.06	20230118	12490	1.92	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
41	20240115	130402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12750	-120	5	-0.93	210231190	16449	51.16	12750	12990	12680	16730	9010	12870	12780.79	0.24	-1463	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2037	167.76	1.09	06	0.10	76.00	11747.00	34300	20230110	-62.83	12490	20231228	2.08	13900	-8.27	20240103	12680	0.55	20240115	33550	-62.00	20230118	12490	2.08	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
42	20240115	120401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12780	-90	5	-0.70	181813100	14213	44.21	12750	12990	12700	16730	9010	12870	12792.03	0.24	-1223	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2042	168.16	1.09	06	0.09	76.00	11747.00	34300	20230110	-62.74	12490	20231228	2.32	13900	-8.06	20240103	12700	0.63	20240115	33550	-61.91	20230118	12490	2.32	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
43	20240115	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12800	-70	5	-0.54	142463770	11124	34.60	12750	12990	12700	16730	9010	12870	12806.88	0.24	-873	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2045	168.42	1.09	06	0.07	76.00	11747.00	34300	20230110	-62.68	12490	20231228	2.48	13900	-7.91	20240103	12700	0.79	20240115	33550	-61.85	20230118	12490	2.48	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
44	20240115	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12770	-100	5	-0.78	63558850	4964	15.44	12750	12990	12700	16730	9010	12870	12803.96	0.24	202	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2041	168.03	1.09	06	0.03	76.00	11747.00	34300	20230110	-62.77	12490	20231228	2.24	13900	-8.13	20240103	12700	0.55	20240115	33550	-61.94	20230118	12490	2.24	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
45	20240115	090401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	-20	5	-0.16	17479050	1368	4.26	12750	12860	12750	16730	9010	12870	12777.08	0.24	33	13210	13040	12930	12760	12650	12985	12705	80	3860	500	7970	10	1	15980000	2053	169.08	1.09	06	0.01	76.00	11747.00	34300	20230110	-62.54	12490	20231228	2.88	13900	-7.55	20240103	12750	0.78	20240115	33550	-61.70	20230118	12490	2.88	20231228	1.41	N	030960	500	79 억	38006	N	N	N	N
46	20240112	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12870	-10	5	-0.08	410087640	31715	200.45	12990	13100	12820	16740	9020	12880	12930.40	0.25	-1668	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2057	169.34	1.10	06	0.20	76.00	11747.00	34300	20230110	-62.48	12490	20231228	3.04	13900	-7.41	20240103	12750	0.94	20240102	33550	-61.64	20230118	12490	3.04	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
47	20240112	150401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	20	2	0.16	377631770	29191	184.50	12990	13100	12820	16740	9020	12880	12936.58	0.25	-1250	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2061	169.74	1.10	06	0.18	76.00	11747.00	34300	20230110	-62.39	12490	20231228	3.28	13900	-7.19	20240103	12750	1.18	20240102	33550	-61.55	20230118	12490	3.28	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
48	20240112	140400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12840	-40	5	-0.31	337471450	26064	164.73	12990	13100	12820	16740	9020	12880	12947.80	0.25	-1141	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2052	168.95	1.09	06	0.16	76.00	11747.00	34300	20230110	-62.57	12490	20231228	2.80	13900	-7.63	20240103	12750	0.71	20240102	33550	-61.73	20230118	12490	2.80	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
49	20240112	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	20	2	0.16	284285910	21940	138.67	12990	13100	12820	16740	9020	12880	12957.43	0.25	-1169	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2061	169.74	1.10	06	0.14	76.00	11747.00	34300	20230110	-62.39	12490	20231228	3.28	13900	-7.19	20240103	12750	1.18	20240102	33550	-61.55	20230118	12490	3.28	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
50	20240112	120400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12920	40	2	0.31	263793300	20350	128.62	12990	13100	12820	16740	9020	12880	12962.82	0.25	-1422	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2065	170.00	1.10	06	0.13	76.00	11747.00	34300	20230110	-62.33	12490	20231228	3.44	13900	-7.05	20240103	12750	1.33	20240102	33550	-61.49	20230118	12490	3.44	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
51	20240112	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	0	3	0.00	254207430	19607	123.92	12990	13100	12820	16740	9020	12880	12965.14	0.25	-1120	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2058	169.47	1.10	06	0.12	76.00	11747.00	34300	20230110	-62.45	12490	20231228	3.12	13900	-7.34	20240103	12750	1.02	20240102	33550	-61.61	20230118	12490	3.12	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
52	20240112	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	80	2	0.62	174498810	13440	84.95	12990	13100	12820	16740	9020	12880	12983.54	0.25	-1702	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2071	170.53	1.10	06	0.08	76.00	11747.00	34300	20230110	-62.22	12490	20231228	3.76	13900	-6.76	20240103	12750	1.65	20240102	33550	-61.37	20230118	12490	3.76	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
53	20240112	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	0	3	0.00	761400	59	0.37	12990	12990	12880	16740	9020	12880	12905.08	0.25	-51	13086	12982	12916	12812	12746	12950	12780	80	3860	500	7980	10	1	15980000	2058	169.47	1.10	06	0.00	76.00	11747.00	34300	20230110	-62.45	12490	20231228	3.12	13900	-7.34	20240103	12750	1.02	20240102	33550	-61.61	20230118	12490	3.12	20231228	1.41	N	030960	500	79 억	39664	N	N	N	N
54	20240111	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	-60	5	-0.46	200621590	15560	84.14	13020	13020	12850	16820	9060	12940	12893.42	0.26	-1649	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2058	169.47	1.10	06	0.10	76.00	11747.00	34300	20230110	-62.45	12490	20231228	3.12	13900	-7.34	20240103	12750	1.02	20240102	33550	-61.61	20230118	12490	3.12	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
55	20240111	150400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12860	-80	5	-0.62	193136240	14979	81.00	13020	13020	12850	16820	9060	12940	12893.80	0.26	-1675	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2055	169.21	1.09	06	0.09	76.00	11747.00	34300	20230110	-62.51	12490	20231228	2.96	13900	-7.48	20240103	12750	0.86	20240102	33550	-61.67	20230118	12490	2.96	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
56	20240111	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	-40	5	-0.31	164749660	12775	69.08	13020	13020	12850	16820	9060	12940	12896.26	0.26	-2220	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2061	169.74	1.10	06	0.08	76.00	11747.00	34300	20230110	-62.39	12490	20231228	3.28	13900	-7.19	20240103	12750	1.18	20240102	33550	-61.55	20230118	12490	3.28	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
57	20240111	130357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	-40	5	-0.31	153152140	11875	64.22	13020	13020	12850	16820	9060	12940	12897.02	0.26	-1931	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2061	169.74	1.10	06	0.07	76.00	11747.00	34300	20230110	-62.39	12490	20231228	3.28	13900	-7.19	20240103	12750	1.18	20240102	33550	-61.55	20230118	12490	3.28	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
58	20240111	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12890	-50	5	-0.39	136592540	10589	57.26	13020	13020	12850	16820	9060	12940	12899.47	0.26	-1931	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2060	169.61	1.10	06	0.07	76.00	11747.00	34300	20230110	-62.42	12490	20231228	3.20	13900	-7.27	20240103	12750	1.10	20240102	33550	-61.58	20230118	12490	3.20	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
59	20240111	110401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12850	-90	5	-0.70	123515430	9574	51.77	13020	13020	12850	16820	9060	12940	12901.13	0.26	-1923	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2053	169.08	1.09	06	0.06	76.00	11747.00	34300	20230110	-62.54	12490	20231228	2.88	13900	-7.55	20240103	12750	0.78	20240102	33550	-61.70	20230118	12490	2.88	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
60	20240111	100359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12880	-60	5	-0.46	66576360	5152	27.86	13020	13020	12850	16820	9060	12940	12922.43	0.26	-1348	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2058	169.47	1.10	06	0.03	76.00	11747.00	34300	20230110	-62.45	12490	20231228	3.12	13900	-7.34	20240103	12750	1.02	20240102	33550	-61.61	20230118	12490	3.12	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
61	20240111	090358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13020	80	2	0.62	5442360	418	2.26	13020	13020	13020	16820	9060	12940	13020.00	0.26	-91	13366	13152	13046	12832	12726	13100	12780	80	3880	500	8020	10	1	15980000	2081	171.32	1.11	06	0.00	76.00	11747.00	34300	20230110	-62.04	12490	20231228	4.24	13900	-6.33	20240103	12750	2.12	20240102	33550	-61.19	20230118	12490	4.24	20231228	1.44	N	030960	500	79 억	41313	N	N	N	N
62	20240110	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	-240	5	-1.82	237262020	18230	45.51	13170	13260	12940	17130	9230	13180	13014.98	0.31	-8683	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2068	170.26	1.10	06	0.11	76.00	11747.00	34300	20230110	-62.27	12490	20231228	3.60	13900	-6.91	20240103	12750	1.49	20240102	34300	-62.27	20230110	12490	3.60	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
63	20240110	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	-220	5	-1.67	216359240	16616	41.48	13170	13260	12940	17130	9230	13180	13021.14	0.31	-7903	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2071	170.53	1.10	06	0.10	76.00	11747.00	34300	20230110	-62.22	12490	20231228	3.76	13900	-6.76	20240103	12750	1.65	20240102	34300	-62.22	20230110	12490	3.76	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
64	20240110	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	-210	5	-1.59	187527260	14391	35.93	13170	13260	12940	17130	9230	13180	13030.87	0.31	-7091	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2073	170.66	1.10	06	0.09	76.00	11747.00	34300	20230110	-62.19	12490	20231228	3.84	13900	-6.69	20240103	12750	1.73	20240102	34300	-62.19	20230110	12490	3.84	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
65	20240110	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	-200	5	-1.52	166791470	12794	31.94	13170	13260	12940	17130	9230	13180	13036.69	0.31	-6294	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2074	170.79	1.10	06	0.08	76.00	11747.00	34300	20230110	-62.16	12490	20231228	3.92	13900	-6.62	20240103	12750	1.80	20240102	34300	-62.16	20230110	12490	3.92	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
66	20240110	120358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	-200	5	-1.52	135452180	10378	25.91	13170	13260	12960	17130	9230	13180	13051.86	0.31	-4403	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2074	170.79	1.10	06	0.06	76.00	11747.00	34300	20230110	-62.16	12490	20231228	3.92	13900	-6.62	20240103	12750	1.80	20240102	34300	-62.16	20230110	12490	3.92	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
67	20240110	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	-130	5	-0.99	122045090	9346	23.33	13170	13260	12960	17130	9230	13180	13058.54	0.31	-4149	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2085	171.71	1.11	06	0.06	76.00	11747.00	34300	20230110	-61.95	12490	20231228	4.48	13900	-6.12	20240103	12750	2.35	20240102	34300	-61.95	20230110	12490	4.48	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
68	20240110	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13130	-50	5	-0.38	72490820	5539	13.83	13170	13260	13030	17130	9230	13180	13087.35	0.31	-1896	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2098	172.76	1.12	06	0.03	76.00	11747.00	34300	20230110	-61.72	12490	20231228	5.12	13900	-5.54	20240103	12750	2.98	20240102	34300	-61.72	20230110	12490	5.12	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
69	20240110	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13250	70	2	0.53	2454510	186	0.46	13170	13260	13170	17130	9230	13180	13196.29	0.31	-66	13546	13362	13126	12942	12706	13455	13035	80	3950	500	8170	10	1	15980000	2117	174.34	1.13	06	0.00	76.00	11747.00	34300	20230110	-61.37	12490	20231228	6.08	13900	-4.68	20240103	12750	3.92	20240102	34300	-61.37	20230110	12490	6.08	20231228	1.43	N	030960	500	79 억	49982	N	N	N	N
70	20240109	160357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	210	2	1.62	521585060	39984	239.96	13000	13310	12890	16860	9080	12970	13044.84	0.23	12540	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2106	173.42	1.12	06	0.25	76.00	11747.00	34300	20230110	-61.57	12490	20231228	5.52	13900	-5.18	20240103	12750	3.37	20240102	34300	-61.57	20230110	12490	5.52	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
71	20240109	150358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13200	230	2	1.77	497527350	38158	229.00	13000	13310	12890	16860	9080	12970	13038.61	0.23	11545	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2109	173.68	1.12	06	0.24	76.00	11747.00	34300	20230110	-61.52	12490	20231228	5.68	13900	-5.04	20240103	12750	3.53	20240102	34300	-61.52	20230110	12490	5.68	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
72	20240109	140356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	200	2	1.54	447996200	34390	206.39	13000	13310	12890	16860	9080	12970	13026.93	0.23	10696	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2105	173.29	1.12	06	0.22	76.00	11747.00	34300	20230110	-61.60	12490	20231228	5.44	13900	-5.25	20240103	12750	3.29	20240102	34300	-61.60	20230110	12490	5.44	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
73	20240109	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	80	2	0.62	301660800	23298	139.82	13000	13100	12890	16860	9080	12970	12947.93	0.23	12056	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2085	171.71	1.11	06	0.15	76.00	11747.00	34300	20230110	-61.95	12490	20231228	4.48	13900	-6.12	20240103	12750	2.35	20240102	34300	-61.95	20230110	12490	4.48	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
74	20240109	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	-30	5	-0.23	202247860	15647	93.90	13000	13100	12890	16860	9080	12970	12925.66	0.23	5967	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2068	170.26	1.10	06	0.10	76.00	11747.00	34300	20230110	-62.27	12490	20231228	3.60	13900	-6.91	20240103	12750	1.49	20240102	34300	-62.27	20230110	12490	3.60	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
75	20240109	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12920	-50	5	-0.39	150791740	11662	69.99	13000	13100	12900	16860	9080	12970	12930.18	0.23	3794	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2065	170.00	1.10	06	0.07	76.00	11747.00	34300	20230110	-62.33	12490	20231228	3.44	13900	-7.05	20240103	12750	1.33	20240102	34300	-62.33	20230110	12490	3.44	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
76	20240109	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	0	3	0.00	86099600	6653	39.93	13000	13100	12910	16860	9080	12970	12941.47	0.23	3374	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2073	170.66	1.10	06	0.04	76.00	11747.00	34300	20230110	-62.19	12490	20231228	3.84	13900	-6.69	20240103	12750	1.73	20240102	34300	-62.19	20230110	12490	3.84	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
77	20240109	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	0	3	0.00	6024650	463	2.78	13000	13100	12970	16860	9080	12970	13012.20	0.23	-252	13250	13110	12960	12820	12670	13180	12890	80	3890	500	8040	10	1	15980000	2073	170.66	1.10	06	0.00	76.00	11747.00	34300	20230110	-62.19	12490	20231228	3.84	13900	-6.69	20240103	12750	1.73	20240102	34300	-62.19	20230110	12490	3.84	20231228	1.42	N	030960	500	79 억	37456	N	N	N	N
78	20240108	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	40	2	0.31	215368780	16663	54.48	12810	13100	12810	16800	9060	12930	12924.97	0.23	844	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2073	170.66	1.10	06	0.10	76.00	11747.00	34300	20230110	-62.19	12490	20231228	3.84	13900	-6.69	20240103	12750	1.73	20240102	34300	-62.19	20230110	12490	3.84	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
79	20240108	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	10	2	0.08	201518960	15595	50.99	12810	13100	12810	16800	9060	12930	12922.02	0.23	602	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2068	170.26	1.10	06	0.10	76.00	11747.00	34300	20230110	-62.27	12490	20231228	3.60	13900	-6.91	20240103	12750	1.49	20240102	34300	-62.27	20230110	12490	3.60	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
80	20240108	140356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	0	3	0.00	165503550	12812	41.89	12810	13100	12810	16800	9060	12930	12917.85	0.23	997	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2066	170.13	1.10	06	0.08	76.00	11747.00	34300	20230110	-62.30	12490	20231228	3.52	13900	-6.98	20240103	12750	1.41	20240102	34300	-62.30	20230110	12490	3.52	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
81	20240108	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	40	2	0.31	159019170	12311	40.25	12810	13100	12810	16800	9060	12930	12916.84	0.23	1220	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2073	170.66	1.10	06	0.08	76.00	11747.00	34300	20230110	-62.19	12490	20231228	3.84	13900	-6.69	20240103	12750	1.73	20240102	34300	-62.19	20230110	12490	3.84	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
82	20240108	120357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12950	20	2	0.15	137832420	10675	34.90	12810	13100	12810	16800	9060	12930	12911.70	0.23	1139	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2069	170.39	1.10	06	0.07	76.00	11747.00	34300	20230110	-62.24	12490	20231228	3.68	13900	-6.83	20240103	12750	1.57	20240102	34300	-62.24	20230110	12490	3.68	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
83	20240108	110357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12970	40	2	0.31	118327060	9172	29.99	12810	13100	12810	16800	9060	12930	12900.90	0.23	1228	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2073	170.66	1.10	06	0.06	76.00	11747.00	34300	20230110	-62.19	12490	20231228	3.84	13900	-6.69	20240103	12750	1.73	20240102	34300	-62.19	20230110	12490	3.84	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
84	20240108	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12900	-30	5	-0.23	70680420	5489	17.95	12810	13100	12810	16800	9060	12930	12876.74	0.23	-677	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2061	169.74	1.10	06	0.03	76.00	11747.00	34300	20230110	-62.39	12490	20231228	3.28	13900	-7.19	20240103	12750	1.18	20240102	34300	-62.39	20230110	12490	3.28	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
85	20240108	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13050	120	2	0.93	6041600	470	1.54	12810	13100	12810	16800	9060	12930	12854.47	0.23	-45	13350	13140	13010	12800	12670	13075	12735	80	3870	500	8010	10	1	15980000	2085	171.71	1.11	06	0.00	76.00	11747.00	34300	20230110	-61.95	12490	20231228	4.48	13900	-6.12	20240103	12750	2.35	20240102	34300	-61.95	20230110	12490	4.48	20231228	1.43	N	030960	500	79 억	36883	N	N	N	N
86	20240105	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12930	-290	5	-2.19	363201640	27935	63.17	13210	13220	12880	17180	9260	13220	13001.40	0.25	-3804	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2066	170.13	1.10	06	0.17	76.00	11747.00	36400	20221229	-64.48	12490	20231228	3.52	13900	-6.98	20240103	12750	1.41	20240102	34300	-62.30	20230110	12490	3.52	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
87	20240105	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12940	-280	5	-2.12	296615420	22782	51.52	13210	13220	12880	17180	9260	13220	13019.29	0.25	-4028	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2068	170.26	1.10	06	0.14	76.00	11747.00	36400	20221229	-64.45	12490	20231228	3.60	13900	-6.91	20240103	12750	1.49	20240102	34300	-62.27	20230110	12490	3.60	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
88	20240105	140356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12920	-300	5	-2.27	261647480	20080	45.41	13210	13220	12880	17180	9260	13220	13029.78	0.25	-3262	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2065	170.00	1.10	06	0.13	76.00	11747.00	36400	20221229	-64.51	12490	20231228	3.44	13900	-7.05	20240103	12750	1.33	20240102	34300	-62.33	20230110	12490	3.44	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
89	20240105	130356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12990	-230	5	-1.74	229355320	17582	39.76	13210	13220	12880	17180	9260	13220	13044.39	0.25	-2817	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2076	170.92	1.11	06	0.11	76.00	11747.00	36400	20221229	-64.31	12490	20231228	4.00	13900	-6.55	20240103	12750	1.88	20240102	34300	-62.13	20230110	12490	4.00	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
90	20240105	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13000	-220	5	-1.66	193101700	14784	33.43	13210	13220	12880	17180	9260	13220	13060.99	0.25	-2096	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2077	171.05	1.11	06	0.09	76.00	11747.00	36400	20221229	-64.29	12490	20231228	4.08	13900	-6.47	20240103	12750	1.96	20240102	34300	-62.10	20230110	12490	4.08	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
91	20240105	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13080	-140	5	-1.06	85547700	6525	14.76	13210	13220	13060	17180	9260	13220	13109.92	0.25	-1627	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2090	172.11	1.11	06	0.04	76.00	11747.00	36400	20221229	-64.07	12490	20231228	4.72	13900	-5.90	20240103	12750	2.59	20240102	34300	-61.87	20230110	12490	4.72	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
92	20240105	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13070	-150	5	-1.13	73475410	5604	12.67	13210	13220	13060	17180	9260	13220	13110.26	0.25	-1465	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2089	171.97	1.11	06	0.04	76.00	11747.00	36400	20221229	-64.09	12490	20231228	4.64	13900	-5.97	20240103	12750	2.51	20240102	34300	-61.90	20230110	12490	4.64	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
93	20240105	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	-50	5	-0.38	6946510	527	1.19	13210	13210	13160	17180	9260	13220	13177.17	0.25	-215	13640	13430	13290	13080	12940	13360	13010	80	3960	500	8190	10	1	15980000	2105	173.29	1.12	06	0.00	76.00	11747.00	36400	20221229	-63.82	12490	20231228	5.44	13900	-5.25	20240103	12750	3.29	20240102	34300	-61.60	20230110	12490	5.44	20231228	1.45	N	030960	500	79 억	40291	N	N	N	N
94	20240104	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13220	-10	5	-0.08	585185230	44009	32.95	13280	13500	13150	17190	9270	13230	13296.98	0.28	-3923	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2113	173.95	1.13	06	0.28	76.00	11747.00	37550	20221228	-64.79	12490	20231228	5.84	13900	-4.89	20240103	12750	3.69	20240102	34300	-61.46	20230110	12490	5.84	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
95	20240104	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13270	40	2	0.30	576903550	43383	32.48	13280	13500	13150	17190	9270	13230	13297.92	0.28	-3847	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2121	174.61	1.13	06	0.27	76.00	11747.00	37550	20221228	-64.66	12490	20231228	6.24	13900	-4.53	20240103	12750	4.08	20240102	34300	-61.31	20230110	12490	6.24	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
96	20240104	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13170	-60	5	-0.45	540785130	40657	30.44	13280	13500	13150	17190	9270	13230	13301.16	0.28	-3242	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2105	173.29	1.12	06	0.25	76.00	11747.00	37550	20221228	-64.93	12490	20231228	5.44	13900	-5.25	20240103	12750	3.29	20240102	34300	-61.60	20230110	12490	5.44	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
97	20240104	130355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13240	10	2	0.08	516929420	38848	29.08	13280	13500	13150	17190	9270	13230	13306.46	0.28	-3356	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2116	174.21	1.13	06	0.24	76.00	11747.00	37550	20221228	-64.74	12490	20231228	6.00	13900	-4.75	20240103	12750	3.84	20240102	34300	-61.40	20230110	12490	6.00	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
98	20240104	120354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13300	70	2	0.53	444665040	33399	25.00	13280	13500	13150	17190	9270	13230	13313.72	0.28	-1450	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2125	175.00	1.13	06	0.21	76.00	11747.00	37550	20221228	-64.58	12490	20231228	6.49	13900	-4.32	20240103	12750	4.31	20240102	34300	-61.22	20230110	12490	6.49	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
99	20240104	110354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13390	160	2	1.21	323476190	24358	18.24	13280	13500	13150	17190	9270	13230	13280.08	0.28	4	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2140	176.18	1.14	06	0.15	76.00	11747.00	37550	20221228	-64.34	12490	20231228	7.21	13900	-3.67	20240103	12750	5.02	20240102	34300	-60.96	20230110	12490	7.21	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
100	20240104	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13160	-70	5	-0.53	180209110	13625	10.20	13280	13340	13160	17190	9270	13230	13226.36	0.28	-1448	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2103	173.16	1.12	06	0.09	76.00	11747.00	37550	20221228	-64.95	12490	20231228	5.36	13900	-5.32	20240103	12750	3.22	20240102	34300	-61.63	20230110	12490	5.36	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
101	20240104	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13180	-50	5	-0.38	18920340	1430	1.07	13280	13290	13180	17190	9270	13230	13231.01	0.28	-475	14263	13746	13383	12866	12503	14005	13125	80	3960	500	8200	10	1	15980000	2106	173.42	1.12	06	0.01	76.00	11747.00	37550	20221228	-64.90	12490	20231228	5.52	13900	-5.18	20240103	12750	3.37	20240102	34300	-61.57	20230110	12490	5.52	20231228	1.46	N	030960	500	79 억	44128	N	N	N	N
102	20240103	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13230	140	2	1.07	1791353290	133408	501.36	13020	13900	13020	17010	9170	13090	13428.58	0.27	680	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2114	174.08	1.13	06	0.83	76.00	11747.00	37550	20221228	-64.77	12490	20231228	5.92	13900	-4.82	20240103	12750	3.76	20240102	34300	-61.43	20230110	12490	5.92	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
103	20240103	150353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13260	170	2	1.30	1737628550	129350	486.11	13020	13900	13020	17010	9170	13090	13433.54	0.27	690	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2119	174.47	1.13	06	0.81	76.00	11747.00	37550	20221228	-64.69	12490	20231228	6.16	13900	-4.60	20240103	12750	4.00	20240102	34300	-61.34	20230110	12490	6.16	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
104	20240103	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13360	270	2	2.06	1617631110	120323	452.19	13020	13900	13020	17010	9170	13090	13444.07	0.27	3897	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2135	175.79	1.14	06	0.75	76.00	11747.00	37550	20221228	-64.42	12490	20231228	6.97	13900	-3.88	20240103	12750	4.78	20240102	34300	-61.05	20230110	12490	6.97	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
105	20240103	130353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13380	290	2	2.22	1575921940	117193	440.43	13020	13900	13020	17010	9170	13090	13447.24	0.27	4112	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2138	176.05	1.14	06	0.73	76.00	11747.00	37550	20221228	-64.37	12490	20231228	7.13	13900	-3.74	20240103	12750	4.94	20240102	34300	-60.99	20230110	12490	7.13	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
106	20240103	120356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13400	310	2	2.37	1500648970	111565	419.28	13020	13900	13020	17010	9170	13090	13450.89	0.27	3992	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2141	176.32	1.14	06	0.70	76.00	11747.00	37550	20221228	-64.31	12490	20231228	7.29	13900	-3.60	20240103	12750	5.10	20240102	34300	-60.93	20230110	12490	7.29	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
107	20240103	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13410	320	2	2.44	1367814790	101620	381.90	13020	13900	13020	17010	9170	13090	13460.09	0.27	2604	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2143	176.45	1.14	06	0.64	76.00	11747.00	37550	20221228	-64.29	12490	20231228	7.37	13900	-3.53	20240103	12750	5.18	20240102	34300	-60.90	20230110	12490	7.37	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
108	20240103	100352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13330	240	2	1.83	393250360	29581	111.17	13020	13420	13020	17010	9170	13090	13294.02	0.27	-4016	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2130	175.39	1.13	06	0.19	76.00	11747.00	37550	20221228	-64.50	12490	20231228	6.73	13420	-0.67	20240103	12750	4.55	20240102	34300	-61.14	20230110	12490	6.73	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
109	20240103	090351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13360	270	2	2.06	96979390	7324	27.52	13020	13360	13020	17010	9170	13090	13241.31	0.27	2279	13316	13202	12976	12862	12636	13260	12920	80	3920	500	8110	10	1	15980000	2135	175.79	1.14	06	0.05	76.00	11747.00	37550	20221228	-64.42	12490	20231228	6.97	13360	0.00	20240103	12750	4.78	20240102	34300	-61.05	20230110	12490	6.97	20231228	1.53	N	030960	500	79 억	43461	N	N	N	N
110	20240102	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13090	110	2	0.85	343143540	26513	56.15	12980	13090	12750	16870	9090	12980	12942.03	0.25	4025	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2092	172.24	1.11	06	0.17	76.00	11747.00	38100	20221226	-65.64	12490	20231228	4.80	13090	0.00	20240102	12750	2.67	20240102	34300	-61.84	20230110	12490	4.80	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
111	20240102	150351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	13020	40	2	0.31	290448220	22480	47.61	12980	13050	12750	16870	9090	12980	12920.28	0.25	3171	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2081	171.32	1.11	06	0.14	76.00	11747.00	38100	20221226	-65.83	12490	20231228	4.24	13050	-0.23	20240102	12750	2.12	20240102	34300	-62.04	20230110	12490	4.24	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
112	20240102	140353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12990	10	2	0.08	231497520	17945	38.01	12980	13050	12750	16870	9090	12980	12900.37	0.25	9	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2076	170.92	1.11	06	0.11	76.00	11747.00	38100	20221226	-65.91	12490	20231228	4.00	13050	-0.46	20240102	12750	1.88	20240102	34300	-62.13	20230110	12490	4.00	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
113	20240102	130350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	-20	5	-0.15	216414070	16781	35.54	12980	13050	12750	16870	9090	12980	12896.35	0.25	13	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2071	170.53	1.10	06	0.11	76.00	11747.00	38100	20221226	-65.98	12490	20231228	3.76	13050	-0.69	20240102	12750	1.65	20240102	34300	-62.22	20230110	12490	3.76	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
114	20240102	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12910	-70	5	-0.54	162110320	12581	26.65	12980	13050	12750	16870	9090	12980	12885.29	0.25	1078	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2063	169.87	1.10	06	0.08	76.00	11747.00	38100	20221226	-66.12	12490	20231228	3.36	13050	-1.07	20240102	12750	1.25	20240102	34300	-62.36	20230110	12490	3.36	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
115	20240102	110350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12830	-150	5	-1.16	113357020	8821	18.68	12980	13040	12750	16870	9090	12980	12850.74	0.25	2008	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2050	168.82	1.09	06	0.06	76.00	11747.00	38100	20221226	-66.33	12490	20231228	2.72	13040	-1.61	20240102	12750	0.63	20240102	34300	-62.59	20230110	12490	2.72	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
116	20240102	100346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12960	-20	5	-0.15	13101810	1009	2.14	12980	13040	12960	16870	9090	12980	12984.97	0.25	-393	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2071	170.53	1.10	06	0.01	76.00	11747.00	38100	20221226	-65.98	12490	20231228	3.76	13040	-0.61	20240102	12960	0.00	20240102	34300	-62.22	20230110	12490	3.76	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N
117	20240102	090343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	12980	0	3	0.00	0	0	0.00	0	0	0	16870	9090	12980	0.00	0.25	0	13320	13150	12820	12650	12320	13235	12735	80	3890	500	8040	10	1	15980000	2074	170.79	1.10	06	0.00	76.00	11747.00	38100	20221226	-65.93	12490	20231228	3.92	0	0.00	0	0	0.00	0	34300	-62.16	20230110	12490	3.92	20231228	1.54	N	030960	500	79 억	39327	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History