KissMeData/230980/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	121018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	460	-7	5	-1.50	405561060	881328	30.38	458	470	451	607	327	467	460.17	0.48	99506	520	493	479	452	438	486	445	85	140	100	310	1	1	85140602	392	-2.04	1.40	12	1.04	-225.00	329.00	1378	20230616	-66.62	315	20231214	46.03	760	-39.47	20240111	442	4.07	20240108	1378	-66.62	20230616	315	46.03	20231214	0.41	N	230980	100	85 억	407348	N	N	0	N	00	N
3	20240123	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	465	-2	5	-0.43	294153357	639235	22.03	458	470	451	607	327	467	460.16	0.48	40048	520	493	479	452	438	486	445	85	140	100	310	1	1	85140602	396	-2.07	1.41	12	0.75	-225.00	329.00	1378	20230616	-66.26	315	20231214	47.62	760	-38.82	20240111	442	5.20	20240108	1378	-66.26	20230616	315	47.62	20231214	0.41	N	230980	100	85 억	407348	N	N	0	N	00	N
4	20240123	101014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	468	1	2	0.21	243711196	531173	18.31	458	470	451	607	327	467	458.82	0.48	94281	520	493	479	452	438	486	445	85	140	100	310	1	1	85140602	398	-2.08	1.42	12	0.62	-225.00	329.00	1378	20230616	-66.04	315	20231214	48.57	760	-38.42	20240111	442	5.88	20240108	1378	-66.04	20230616	315	48.57	20231214	0.41	N	230980	100	85 억	407348	N	N	0	N	00	N
5	20240123	091014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	452	-15	5	-3.21	103569011	226825	7.82	458	465	452	607	327	467	456.60	0.48	18403	520	493	479	452	438	486	445	85	140	100	310	1	1	85140602	385	-2.01	1.37	12	0.27	-225.00	329.00	1378	20230616	-67.20	315	20231214	43.49	760	-40.53	20240111	442	2.26	20240108	1378	-67.20	20230616	315	43.49	20231214	0.41	N	230980	100	85 억	407348	N	N	0	N	00	N
6	20240119	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	512	28	2	5.79	2924443422	5684642	214.19	495	550	484	629	339	484	514.45	0.71	13403	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	436	-2.28	1.56	12	6.68	-225.00	329.00	1378	20230616	-62.84	315	20231214	62.54	760	-32.63	20240111	442	15.84	20240108	1378	-62.84	20230616	315	62.54	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
7	20240119	151010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	513	29	2	5.99	2818564685	5477867	206.40	495	550	484	629	339	484	514.54	0.71	-53766	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	437	-2.28	1.56	12	6.43	-225.00	329.00	1378	20230616	-62.77	315	20231214	62.86	760	-32.50	20240111	442	16.06	20240108	1378	-62.77	20230616	315	62.86	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
8	20240119	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	498	14	2	2.89	827407166	1665558	62.76	495	520	484	629	339	484	496.78	0.71	103342	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	424	-2.21	1.51	12	1.96	-225.00	329.00	1378	20230616	-63.86	315	20231214	58.10	760	-34.47	20240111	442	12.67	20240108	1378	-63.86	20230616	315	58.10	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
9	20240119	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	12	2	2.48	759206182	1527936	57.57	495	520	484	629	339	484	496.89	0.71	101732	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	422	-2.20	1.51	12	1.79	-225.00	329.00	1378	20230616	-64.01	315	20231214	57.46	760	-34.74	20240111	442	12.22	20240108	1378	-64.01	20230616	315	57.46	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
10	20240119	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	496	12	2	2.48	685128453	1378642	51.94	495	520	484	629	339	484	496.96	0.71	83011	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	422	-2.20	1.51	12	1.62	-225.00	329.00	1378	20230616	-64.01	315	20231214	57.46	760	-34.74	20240111	442	12.22	20240108	1378	-64.01	20230616	315	57.46	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
11	20240119	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	499	15	2	3.10	555112790	1119252	42.17	495	520	484	629	339	484	495.97	0.71	62369	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	425	-2.22	1.52	12	1.31	-225.00	329.00	1378	20230616	-63.79	315	20231214	58.41	760	-34.34	20240111	442	12.90	20240108	1378	-63.79	20230616	315	58.41	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
12	20240119	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	493	9	2	1.86	444996439	897094	33.80	495	520	484	629	339	484	496.05	0.71	2359	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	420	-2.19	1.50	12	1.05	-225.00	329.00	1378	20230616	-64.22	315	20231214	56.51	760	-35.13	20240111	442	11.54	20240108	1378	-64.22	20230616	315	56.51	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
13	20240119	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	487	3	2	0.62	109278417	222617	8.39	495	502	484	629	339	484	490.89	0.71	-18636	524	503	492	471	460	498	466	85	145	100	320	1	1	85140602	415	-2.16	1.48	12	0.26	-225.00	329.00	1378	20230616	-64.66	315	20231214	54.60	760	-35.92	20240111	442	10.18	20240108	1378	-64.66	20230616	315	54.60	20231214	0.42	N	230980	100	85 억	602972	N	N	0	N	00	N
14	20240118	161006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	484	-28	5	-5.47	1294834511	2639481	9.77	513	513	481	665	359	512	490.57	0.47	202669	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	412	-2.15	1.47	12	3.10	-225.00	329.00	1378	20230616	-64.88	315	20231214	53.65	760	-36.32	20240111	442	9.50	20240108	1378	-64.88	20230616	315	53.65	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
15	20240118	151007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	489	-23	5	-4.49	1205728384	2456039	9.09	513	513	481	665	359	512	490.92	0.47	156339	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	416	-2.17	1.49	12	2.88	-225.00	329.00	1378	20230616	-64.51	315	20231214	55.24	760	-35.66	20240111	442	10.63	20240108	1378	-64.51	20230616	315	55.24	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
16	20240118	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	489	-23	5	-4.49	1130587282	2302329	8.52	513	513	481	665	359	512	491.06	0.47	117831	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	416	-2.17	1.49	12	2.70	-225.00	329.00	1378	20230616	-64.51	315	20231214	55.24	760	-35.66	20240111	442	10.63	20240108	1378	-64.51	20230616	315	55.24	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
17	20240118	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	489	-23	5	-4.49	1009338703	2052985	7.60	513	513	481	665	359	512	491.64	0.47	134664	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	416	-2.17	1.49	12	2.41	-225.00	329.00	1378	20230616	-64.51	315	20231214	55.24	760	-35.66	20240111	442	10.63	20240108	1378	-64.51	20230616	315	55.24	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
18	20240118	121009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	488	-24	5	-4.69	946275477	1923666	7.12	513	513	481	665	359	512	491.91	0.47	128863	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	415	-2.17	1.48	12	2.26	-225.00	329.00	1378	20230616	-64.59	315	20231214	54.92	760	-35.79	20240111	442	10.41	20240108	1378	-64.59	20230616	315	54.92	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
19	20240118	111009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	489	-23	5	-4.49	803905457	1631416	6.04	513	513	481	665	359	512	492.76	0.47	122768	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	416	-2.17	1.49	12	1.92	-225.00	329.00	1378	20230616	-64.51	315	20231214	55.24	760	-35.66	20240111	442	10.63	20240108	1378	-64.51	20230616	315	55.24	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
20	20240118	101004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	492	-20	5	-3.91	607754812	1230039	4.55	513	513	481	665	359	512	494.09	0.47	27310	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	419	-2.19	1.50	12	1.44	-225.00	329.00	1378	20230616	-64.30	315	20231214	56.19	760	-35.26	20240111	442	11.31	20240108	1378	-64.30	20230616	315	56.19	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
21	20240118	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	486	-26	5	-5.08	251134010	507613	1.88	513	513	482	665	359	512	494.73	0.47	-43195	689	600	556	467	423	578	445	85	153	100	340	1	1	85140602	414	-2.16	1.48	12	0.60	-225.00	329.00	1378	20230616	-64.73	315	20231214	54.29	760	-36.05	20240111	442	9.95	20240108	1378	-64.73	20230616	315	54.29	20231214	0.42	N	230980	100	85 억	397751	N	N	0	N	00	N
22	20240117	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	512	-7	5	-1.35	15485263823	26904705	758.14	566	645	512	674	364	519	575.57	1.39	-803545	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	436	-2.28	1.56	12	31.60	-225.00	329.00	1378	20230616	-62.84	315	20231214	62.54	760	-32.63	20240111	442	15.84	20240108	1378	-62.84	20230616	315	62.54	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
23	20240117	151006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	514	-5	5	-0.96	15373883111	26688126	752.03	566	645	512	674	364	519	576.06	1.39	-877357	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	438	-2.28	1.56	12	31.35	-225.00	329.00	1378	20230616	-62.70	315	20231214	63.17	760	-32.37	20240111	442	16.29	20240108	1378	-62.70	20230616	315	63.17	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
24	20240117	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	528	9	2	1.73	14936471737	25854259	728.54	566	645	520	674	364	519	577.72	1.39	-871466	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	450	-2.35	1.60	12	30.37	-225.00	329.00	1378	20230616	-61.68	315	20231214	67.62	760	-30.53	20240111	442	19.46	20240108	1378	-61.68	20230616	315	67.62	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
25	20240117	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	540	21	2	4.05	14481625788	25000384	704.47	566	645	520	674	364	519	579.26	1.39	-883260	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	460	-2.40	1.64	12	29.36	-225.00	329.00	1378	20230616	-60.81	315	20231214	71.43	760	-28.95	20240111	442	22.17	20240108	1378	-60.81	20230616	315	71.43	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
26	20240117	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	550	31	2	5.97	14115321691	24327538	685.51	566	645	520	674	364	519	580.22	1.39	-898491	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	468	-2.44	1.67	12	28.57	-225.00	329.00	1378	20230616	-60.09	315	20231214	74.60	760	-27.63	20240111	442	24.43	20240108	1378	-60.09	20230616	315	74.60	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
27	20240117	111007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	546	27	2	5.20	13147978011	22576477	636.17	566	645	520	674	364	519	582.38	1.39	-894592	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	465	-2.43	1.66	12	26.52	-225.00	329.00	1378	20230616	-60.38	315	20231214	73.33	760	-28.16	20240111	442	23.53	20240108	1378	-60.38	20230616	315	73.33	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
28	20240117	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	542	23	2	4.43	12004088016	20485588	577.25	566	645	520	674	364	519	585.98	1.39	-835373	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	461	-2.41	1.65	12	24.06	-225.00	329.00	1378	20230616	-60.67	315	20231214	72.06	760	-28.68	20240111	442	22.62	20240108	1378	-60.67	20230616	315	72.06	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
29	20240117	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	593	74	2	14.26	3887705877	6531539	184.05	566	645	562	674	364	519	595.22	1.39	-667384	560	539	516	495	472	528	484	85	155	100	350	1	1	85140602	505	-2.64	1.80	12	7.67	-225.00	329.00	1378	20230616	-56.97	315	20231214	88.25	760	-21.97	20240111	442	34.16	20240108	1378	-56.97	20230616	315	88.25	20231214	0.44	N	230980	100	85 억	1180950	N	N	0	N	00	N
30	20240116	161002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	519	-11	5	-2.08	1652163676	3239443	110.21	527	537	493	689	371	530	510.01	0.86	476895	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	433	-2.31	1.58	12	3.88	-225.00	329.00	1378	20230616	-62.34	315	20231214	64.76	760	-31.71	20240111	442	17.42	20240108	1378	-62.34	20230616	315	64.76	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
31	20240116	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	520	-10	5	-1.89	1604825424	3148577	107.12	527	537	493	689	371	530	509.70	0.86	476120	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	434	-2.31	1.58	12	3.77	-225.00	329.00	1378	20230616	-62.26	315	20231214	65.08	760	-31.58	20240111	442	17.65	20240108	1378	-62.26	20230616	315	65.08	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
32	20240116	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	515	-15	5	-2.83	1329370386	2604927	88.63	527	537	493	689	371	530	510.33	0.86	323917	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	430	-2.29	1.57	12	3.12	-225.00	329.00	1378	20230616	-62.63	315	20231214	63.49	760	-32.24	20240111	442	16.52	20240108	1378	-62.63	20230616	315	63.49	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
33	20240116	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	528	-2	5	-0.38	1195987723	2347160	79.86	527	537	493	689	371	530	509.55	0.86	326713	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	441	-2.35	1.60	12	2.81	-225.00	329.00	1378	20230616	-61.68	315	20231214	67.62	760	-30.53	20240111	442	19.46	20240108	1378	-61.68	20230616	315	67.62	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
34	20240116	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	523	-7	5	-1.32	1104258991	2172727	73.92	527	537	493	689	371	530	508.24	0.86	346265	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	436	-2.32	1.59	12	2.60	-225.00	329.00	1378	20230616	-62.05	315	20231214	66.03	760	-31.18	20240111	442	18.33	20240108	1378	-62.05	20230616	315	66.03	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
35	20240116	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	531	1	2	0.19	1056141151	2080792	70.79	527	537	493	689	371	530	507.57	0.86	346445	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	443	-2.36	1.61	12	2.49	-225.00	329.00	1378	20230616	-61.47	315	20231214	68.57	760	-30.13	20240111	442	20.14	20240108	1378	-61.47	20230616	315	68.57	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
36	20240116	101000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	514	-16	5	-3.02	710128102	1408518	47.92	527	527	496	689	371	530	504.17	0.86	236986	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	429	-2.28	1.56	12	1.69	-225.00	329.00	1378	20230616	-62.70	315	20231214	63.17	760	-32.37	20240111	442	16.29	20240108	1378	-62.70	20230616	315	63.17	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
37	20240116	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	503	-27	5	-5.09	213618606	419146	14.26	527	527	499	689	371	530	509.65	0.86	5223	614	572	548	506	482	560	494	83	159	100	360	1	1	83448078	420	-2.24	1.53	12	0.50	-225.00	329.00	1378	20230616	-63.50	315	20231214	59.68	760	-33.82	20240111	442	13.80	20240108	1378	-63.50	20230616	315	59.68	20231214	0.44	N	230980	100	83 억	721460	N	N	0	N	00	N
38	20240115	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	530	-34	5	-6.03	1599720298	2916508	60.12	568	590	524	733	395	564	548.51	0.77	69549	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	442	-2.36	1.61	12	3.49	-225.00	329.00	1378	20230616	-61.54	315	20231214	68.25	760	-30.26	20240111	442	19.91	20240108	1378	-61.54	20230616	315	68.25	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
39	20240115	150959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	533	-31	5	-5.50	1473245233	2677773	55.20	568	590	524	733	395	564	550.17	0.77	-19386	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	445	-2.37	1.62	12	3.21	-225.00	329.00	1378	20230616	-61.32	315	20231214	69.21	760	-29.87	20240111	442	20.59	20240108	1378	-61.32	20230616	315	69.21	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
40	20240115	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	538	-26	5	-4.61	1358731653	2462558	50.77	568	590	524	733	395	564	551.75	0.77	-76318	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	449	-2.39	1.64	12	2.95	-225.00	329.00	1378	20230616	-60.96	315	20231214	70.79	760	-29.21	20240111	442	21.72	20240108	1378	-60.96	20230616	315	70.79	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
41	20240115	130957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	529	-35	5	-6.21	1150385908	2070824	42.69	568	590	528	733	395	564	555.51	0.77	-92651	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	441	-2.35	1.61	12	2.48	-225.00	329.00	1378	20230616	-61.61	315	20231214	67.94	760	-30.39	20240111	442	19.68	20240108	1378	-61.61	20230616	315	67.94	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
42	20240115	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	543	-21	5	-3.72	917559684	1634982	33.70	568	590	532	733	395	564	561.20	0.77	-83506	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	453	-2.41	1.65	12	1.96	-225.00	329.00	1378	20230616	-60.60	315	20231214	72.38	760	-28.55	20240111	442	22.85	20240108	1378	-60.60	20230616	315	72.38	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
43	20240115	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	558	-6	5	-1.06	719640618	1272763	26.24	568	590	532	733	395	564	565.42	0.77	-105563	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	466	-2.48	1.70	12	1.53	-225.00	329.00	1378	20230616	-59.51	315	20231214	77.14	760	-26.58	20240111	442	26.24	20240108	1378	-59.51	20230616	315	77.14	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
44	20240115	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	560	-4	5	-0.71	626240765	1104638	22.77	568	590	532	733	395	564	566.92	0.77	-95804	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	467	-2.49	1.70	12	1.32	-225.00	329.00	1378	20230616	-59.36	315	20231214	77.78	760	-26.32	20240111	442	26.70	20240108	1378	-59.36	20230616	315	77.78	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
45	20240115	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	546	-18	5	-3.19	170300074	306434	6.32	568	569	532	733	395	564	555.70	0.77	-71632	650	607	577	534	504	592	519	83	169	100	380	1	1	83448078	456	-2.43	1.66	12	0.37	-225.00	329.00	1378	20230616	-60.38	315	20231214	73.33	760	-28.16	20240111	442	23.53	20240108	1378	-60.38	20230616	315	73.33	20231214	0.45	N	230980	100	83 억	644075	N	N	0	N	00	N
46	20240112	161008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	564	-21	5	-3.59	2769659808	4811174	16.89	601	620	547	760	410	585	575.66	0.38	329447	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	471	-2.51	1.71	12	5.77	-225.00	329.00	1378	20230616	-59.07	315	20231214	79.05	760	-25.79	20240111	442	27.60	20240108	1378	-59.07	20230616	315	79.05	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
47	20240112	150956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	567	-18	5	-3.08	2687180927	4665128	16.37	601	620	547	760	410	585	575.99	0.38	329005	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	473	-2.52	1.72	12	5.59	-225.00	329.00	1378	20230616	-58.85	315	20231214	80.00	760	-25.39	20240111	442	28.28	20240108	1378	-58.85	20230616	315	80.00	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
48	20240112	140954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	567	-18	5	-3.08	2522411263	4375593	15.36	601	620	547	760	410	585	576.45	0.38	310016	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	473	-2.52	1.72	12	5.24	-225.00	329.00	1378	20230616	-58.85	315	20231214	80.00	760	-25.39	20240111	442	28.28	20240108	1378	-58.85	20230616	315	80.00	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
49	20240112	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	581	-4	5	-0.68	2374270274	4115610	14.44	601	620	547	760	410	585	576.87	0.38	300853	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	485	-2.58	1.77	12	4.93	-225.00	329.00	1378	20230616	-57.84	315	20231214	84.44	760	-23.55	20240111	442	31.45	20240108	1378	-57.84	20230616	315	84.44	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
50	20240112	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	568	-17	5	-2.91	2203983581	3818962	13.40	601	620	547	760	410	585	577.09	0.38	239164	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	474	-2.52	1.73	12	4.58	-225.00	329.00	1378	20230616	-58.78	315	20231214	80.32	760	-25.26	20240111	442	28.51	20240108	1378	-58.78	20230616	315	80.32	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
51	20240112	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	564	-21	5	-3.59	2044753694	3537865	12.42	601	620	547	760	410	585	577.94	0.38	151401	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	471	-2.51	1.71	12	4.24	-225.00	329.00	1378	20230616	-59.07	315	20231214	79.05	760	-25.79	20240111	442	27.60	20240108	1378	-59.07	20230616	315	79.05	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
52	20240112	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	554	-31	5	-5.30	1735617125	2988394	10.49	601	620	547	760	410	585	580.77	0.38	120946	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	462	-2.46	1.68	12	3.58	-225.00	329.00	1378	20230616	-59.80	315	20231214	75.87	760	-27.11	20240111	442	25.34	20240108	1378	-59.80	20230616	315	75.87	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
53	20240112	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	570	-15	5	-2.56	422515947	726803	2.55	601	602	567	760	410	585	581.28	0.38	45223	831	707	636	512	441	672	477	83	175	100	390	1	1	83448078	476	-2.53	1.73	12	0.87	-225.00	329.00	1378	20230616	-58.64	315	20231214	80.95	760	-25.00	20240111	442	28.96	20240108	1378	-58.64	20230616	315	80.95	20231214	0.45	N	230980	100	83 억	318067	N	N	0	N	00	N
54	20240111	160946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	585	-6	5	-1.02	18189099839	28381965	304.14	693	760	565	768	414	591	640.89	0.37	19065	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	488	-2.60	1.78	12	34.01	-225.00	329.00	1378	20230616	-57.55	315	20231214	85.71	760	-23.03	20240111	442	32.35	20240108	1378	-57.55	20230616	315	85.71	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
55	20240111	150952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	594	3	2	0.51	17937393577	27954435	299.55	693	760	565	768	414	591	641.67	0.37	5640	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	496	-2.64	1.81	12	33.50	-225.00	329.00	1378	20230616	-56.89	315	20231214	88.57	760	-21.84	20240111	442	34.39	20240108	1378	-56.89	20230616	315	88.57	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
56	20240111	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	599	8	2	1.35	17300332942	26891523	288.16	693	760	565	768	414	591	643.34	0.37	-9247	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	500	-2.66	1.82	12	32.23	-225.00	329.00	1378	20230616	-56.53	315	20231214	90.16	760	-21.18	20240111	442	35.52	20240108	1378	-56.53	20230616	315	90.16	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
57	20240111	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	599	8	2	1.35	16627690402	25773634	276.19	693	760	565	768	414	591	645.14	0.37	-12844	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	500	-2.66	1.82	12	30.89	-225.00	329.00	1378	20230616	-56.53	315	20231214	90.16	760	-21.18	20240111	442	35.52	20240108	1378	-56.53	20230616	315	90.16	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
58	20240111	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	609	18	2	3.05	15047553549	23108729	247.63	693	760	581	768	414	591	651.16	0.37	-23592	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	508	-2.71	1.85	12	27.69	-225.00	329.00	1378	20230616	-55.81	315	20231214	93.33	760	-19.87	20240111	442	37.78	20240108	1378	-55.81	20230616	315	93.33	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
59	20240111	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	617	26	2	4.40	14293457265	21881053	234.47	693	760	581	768	414	591	653.23	0.37	-14599	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	515	-2.74	1.88	12	26.22	-225.00	329.00	1378	20230616	-55.22	315	20231214	95.87	760	-18.82	20240111	442	39.59	20240108	1378	-55.22	20230616	315	95.87	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
60	20240111	100947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	622	31	2	5.25	12676412301	19256219	206.35	693	760	581	768	414	591	658.30	0.37	27897	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	519	-2.76	1.89	12	23.08	-225.00	329.00	1378	20230616	-54.86	315	20231214	97.46	760	-18.16	20240111	442	40.72	20240108	1378	-54.86	20230616	315	97.46	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
61	20240111	090948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	702	111	2	18.78	2992931986	4429850	47.47	693	703	624	768	414	591	675.63	0.37	119551	684	637	544	497	404	661	521	83	177	100	400	1	1	83448078	586	-3.12	2.13	12	5.31	-225.00	329.00	1378	20230616	-49.06	315	20231214	122.86	703	-0.14	20240111	442	58.82	20240108	1378	-49.06	20230616	315	122.86	20231214	0.45	N	230980	100	83 억	306294	N	N	0	N	00	N
62	20240110	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5172830374	9331818	1014.48	451	591	451	591	319	455	554.32	0.90	-444640	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	11.18	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
63	20240110	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5162885617	9314991	1012.65	451	591	451	591	319	455	554.26	0.90	-444640	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	11.16	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
64	20240110	140948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5157551842	9305966	1011.67	451	591	451	591	319	455	554.22	0.90	-444630	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	11.15	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
65	20240110	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5134658275	9267229	1007.46	451	591	451	591	319	455	554.07	0.90	-444630	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	11.11	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
66	20240110	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5117762176	9238640	1004.35	451	591	451	591	319	455	553.95	0.90	-444630	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	11.07	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
67	20240110	110946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5097778102	9204826	1000.67	451	591	451	591	319	455	553.82	0.90	-444618	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	11.03	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
68	20240110	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	591	136	1	29.89	5030009314	9090158	988.21	451	591	451	591	319	455	553.35	0.90	-444618	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	493	-2.63	1.80	12	10.89	-225.00	329.00	1378	20230616	-57.11	315	20231214	87.62	591	0.00	20240110	442	33.71	20240108	1378	-57.11	20230616	315	87.62	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
69	20240110	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	456	1	2	0.22	51196580	111848	12.16	451	477	451	591	319	455	457.73	0.90	-8051	470	462	454	446	438	466	450	83	136	100	300	1	1	83448078	381	-2.03	1.39	12	0.13	-225.00	329.00	1378	20230616	-66.91	315	20231214	44.76	538	-15.24	20240103	442	3.17	20240108	1378	-66.91	20230616	315	44.76	20231214	0.45	N	230980	100	83 억	750914	N	N	0	N	00	N
70	20240109	160942	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	455	3	2	0.66	416244682	915063	104.32	450	462	446	587	317	452	454.88	0.66	198428	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	380	-2.02	1.38	12	1.10	-225.00	329.00	1378	20230616	-66.98	315	20231214	44.44	538	-15.43	20240103	442	2.94	20240108	1378	-66.98	20230616	315	44.44	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
71	20240109	150944	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	455	3	2	0.66	405292746	890980	101.58	450	462	446	587	317	452	454.88	0.66	199810	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	380	-2.02	1.38	12	1.07	-225.00	329.00	1378	20230616	-66.98	315	20231214	44.44	538	-15.43	20240103	442	2.94	20240108	1378	-66.98	20230616	315	44.44	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
72	20240109	140943	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	451	-1	5	-0.22	365270258	802932	91.54	450	462	446	587	317	452	454.92	0.66	194092	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	376	-2.00	1.37	12	0.96	-225.00	329.00	1378	20230616	-67.27	315	20231214	43.17	538	-16.17	20240103	442	2.04	20240108	1378	-67.27	20230616	315	43.17	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
73	20240109	130943	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	458	6	2	1.33	299920922	659095	75.14	450	462	446	587	317	452	455.05	0.66	178714	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	382	-2.04	1.39	12	0.79	-225.00	329.00	1378	20230616	-66.76	315	20231214	45.40	538	-14.87	20240103	442	3.62	20240108	1378	-66.76	20230616	315	45.40	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
74	20240109	120951	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	456	4	2	0.88	248734046	547436	62.41	450	462	446	587	317	452	454.36	0.66	124985	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	381	-2.03	1.39	12	0.66	-225.00	329.00	1378	20230616	-66.91	315	20231214	44.76	538	-15.24	20240103	442	3.17	20240108	1378	-66.91	20230616	315	44.76	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
75	20240109	110946	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	457	5	2	1.11	206593114	455565	51.94	450	462	446	587	317	452	453.49	0.66	123264	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	381	-2.03	1.39	12	0.55	-225.00	329.00	1378	20230616	-66.84	315	20231214	45.08	538	-15.06	20240103	442	3.39	20240108	1378	-66.84	20230616	315	45.08	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
76	20240109	100943	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	451	-1	5	-0.22	85349229	189229	21.57	450	454	446	587	317	452	451.04	0.66	45811	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	376	-2.00	1.37	12	0.23	-225.00	329.00	1378	20230616	-67.27	315	20231214	43.17	538	-16.17	20240103	442	2.04	20240108	1378	-67.27	20230616	315	43.17	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
77	20240109	090944	54	100.00	KOSDAQ	출판.매체	N	N	N	N	N	452	0	3	0.00	18761624	41599	4.74	450	453	446	587	317	452	451.01	0.66	16505	469	460	451	442	433	456	438	83	135	100	300	1	1	83448078	377	-2.01	1.37	12	0.05	-225.00	329.00	1378	20230616	-67.20	315	20231214	43.49	538	-15.99	20240103	442	2.26	20240108	1378	-67.20	20230616	315	43.49	20231214	0.45	N	230980	100	83 억	552317	N	N	0	N	01	N
78	20240108	160942	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	452	1	2	0.22	376182992	837353	76.58	453	460	442	586	316	451	449.20	0.65	11400	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	377	-2.01	1.37	12	1.00	-225.00	329.00	1378	20230616	-67.20	315	20231214	43.49	538	-15.99	20240103	442	2.26	20240108	1378	-67.20	20230616	315	43.49	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
79	20240108	150943	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	447	-4	5	-0.89	329121872	732767	67.01	453	460	442	586	316	451	449.15	0.65	19564	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	373	-1.99	1.36	12	0.88	-225.00	329.00	1378	20230616	-67.56	315	20231214	41.90	538	-16.91	20240103	442	1.13	20240108	1378	-67.56	20230616	315	41.90	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
80	20240108	140942	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	448	-3	5	-0.67	278325888	618530	56.57	453	460	444	586	316	451	449.98	0.65	20960	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	374	-1.99	1.36	12	0.74	-225.00	329.00	1378	20230616	-67.49	315	20231214	42.22	538	-16.73	20240103	444	0.90	20240108	1378	-67.49	20230616	315	42.22	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
81	20240108	130942	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	445	-6	5	-1.33	263667958	585794	53.57	453	460	444	586	316	451	450.10	0.65	21693	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	371	-1.98	1.35	12	0.70	-225.00	329.00	1378	20230616	-67.71	315	20231214	41.27	538	-17.29	20240103	444	0.23	20240108	1378	-67.71	20230616	315	41.27	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
82	20240108	120943	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	446	-5	5	-1.11	204145129	452690	41.40	453	460	444	586	316	451	450.96	0.65	25886	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	372	-1.98	1.36	12	0.54	-225.00	329.00	1378	20230616	-67.63	315	20231214	41.59	538	-17.10	20240103	444	0.45	20240108	1378	-67.63	20230616	315	41.59	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
83	20240108	110943	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	449	-2	5	-0.44	174884767	387484	35.44	453	460	444	586	316	451	451.33	0.65	27257	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	375	-2.00	1.36	12	0.46	-225.00	329.00	1378	20230616	-67.42	315	20231214	42.54	538	-16.54	20240103	444	1.13	20240108	1378	-67.42	20230616	315	42.54	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
84	20240108	100943	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	452	1	2	0.22	102581528	225919	20.66	453	460	450	586	316	451	454.06	0.65	3893	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	377	-2.01	1.37	12	0.27	-225.00	329.00	1378	20230616	-67.20	315	20231214	43.49	538	-15.99	20240103	445	1.57	20240105	1378	-67.20	20230616	315	43.49	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
85	20240108	090941	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	453	2	2	0.44	25452116	56186	5.14	453	455	451	586	316	451	453.00	0.65	492	472	461	453	442	434	467	448	83	135	100	0	1	1	83448078	378	-2.01	1.38	12	0.07	-225.00	329.00	1378	20230616	-67.13	315	20231214	43.81	538	-15.80	20240103	445	1.80	20240105	1378	-67.13	20230616	315	43.81	20231214	0.45	N	230980	100	83 억	541174	N	N	0	N	02	N
86	20240105	160941	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	451	2	2	0.45	489793495	1085496	67.23	448	464	445	583	315	449	451.22	0.79	-116428	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	376	-2.00	1.37	12	1.30	-225.00	329.00	1378	20230616	-67.27	315	20231214	43.17	538	-16.17	20240103	445	1.35	20240105	1378	-67.27	20230616	315	43.17	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
87	20240105	150942	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	448	-1	5	-0.22	459361558	1017876	63.04	448	464	445	583	315	449	451.29	0.79	-113098	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	374	-1.99	1.36	12	1.22	-225.00	329.00	1378	20230616	-67.49	315	20231214	42.22	538	-16.73	20240103	445	0.67	20240105	1378	-67.49	20230616	315	42.22	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
88	20240105	140939	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	452	3	2	0.67	393729285	871424	53.97	448	464	445	583	315	449	451.82	0.79	-96538	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	377	-2.01	1.37	12	1.04	-225.00	329.00	1378	20230616	-67.20	315	20231214	43.49	538	-15.99	20240103	445	1.57	20240105	1378	-67.20	20230616	315	43.49	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
89	20240105	130941	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	448	-1	5	-0.22	337175040	745916	46.20	448	464	445	583	315	449	452.03	0.79	-60548	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	374	-1.99	1.36	12	0.89	-225.00	329.00	1378	20230616	-67.49	315	20231214	42.22	538	-16.73	20240103	445	0.67	20240105	1378	-67.49	20230616	315	42.22	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
90	20240105	120941	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	451	2	2	0.45	294297761	650422	40.28	448	464	445	583	315	449	452.47	0.79	-43436	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	376	-2.00	1.37	12	0.78	-225.00	329.00	1378	20230616	-67.27	315	20231214	43.17	538	-16.17	20240103	445	1.35	20240105	1378	-67.27	20230616	315	43.17	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
91	20240105	110938	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	448	-1	5	-0.22	226098063	498973	30.90	448	464	446	583	315	449	453.13	0.79	-38212	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	374	-1.99	1.36	12	0.60	-225.00	329.00	1378	20230616	-67.49	315	20231214	42.22	538	-16.73	20240103	446	0.45	20240105	1378	-67.49	20230616	315	42.22	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
92	20240105	100942	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	453	4	2	0.89	176453531	389194	24.10	448	464	446	583	315	449	453.38	0.79	-33854	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	378	-2.01	1.38	12	0.47	-225.00	329.00	1378	20230616	-67.13	315	20231214	43.81	538	-15.80	20240103	446	1.57	20240105	1378	-67.13	20230616	315	43.81	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
93	20240105	090939	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	448	-1	5	-0.22	32126286	71669	4.44	448	457	446	583	315	449	448.26	0.79	-29680	504	476	461	433	418	469	426	83	134	100	0	1	1	83448078	374	-1.99	1.36	12	0.09	-225.00	329.00	1378	20230616	-67.49	315	20231214	42.22	538	-16.73	20240103	446	0.45	20240105	1378	-67.49	20230616	315	42.22	20231214	0.45	N	230980	100	83 억	657602	N	N	0	N	02	N
94	20240104	160936	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	449	-27	5	-5.67	739758637	1610153	33.77	476	489	446	618	334	476	459.44	0.79	-2934	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	375	-2.00	1.36	12	1.93	-225.00	329.00	1378	20230616	-67.42	315	20231214	42.54	538	-16.54	20240103	446	0.67	20240104	1378	-67.42	20230616	315	42.54	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
95	20240104	150938	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	449	-27	5	-5.67	706108332	1535046	32.19	476	489	446	618	334	476	459.99	0.79	-2941	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	375	-2.00	1.36	12	1.84	-225.00	329.00	1378	20230616	-67.42	315	20231214	42.54	538	-16.54	20240103	446	0.67	20240104	1378	-67.42	20230616	315	42.54	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
96	20240104	140939	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	451	-25	5	-5.25	620363419	1344278	28.19	476	489	450	618	334	476	461.48	0.79	26546	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	376	-2.00	1.37	12	1.61	-225.00	329.00	1378	20230616	-67.27	315	20231214	43.17	538	-16.17	20240103	450	0.22	20240104	1378	-67.27	20230616	315	43.17	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
97	20240104	130938	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	456	-20	5	-4.20	504744235	1089868	22.85	476	489	456	618	334	476	463.12	0.79	57968	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	381	-2.03	1.39	12	1.31	-225.00	329.00	1378	20230616	-66.91	315	20231214	44.76	538	-15.24	20240103	456	0.00	20240104	1378	-66.91	20230616	315	44.76	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
98	20240104	120936	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	461	-15	5	-3.15	438016788	944446	19.81	476	489	456	618	334	476	463.78	0.79	67547	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	385	-2.05	1.40	12	1.13	-225.00	329.00	1378	20230616	-66.55	315	20231214	46.35	538	-14.31	20240103	456	1.10	20240104	1378	-66.55	20230616	315	46.35	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
99	20240104	110935	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	460	-16	5	-3.36	296732449	636359	13.34	476	489	458	618	334	476	466.30	0.79	14263	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	384	-2.04	1.40	12	0.76	-225.00	329.00	1378	20230616	-66.62	315	20231214	46.03	538	-14.50	20240103	458	0.44	20240104	1378	-66.62	20230616	315	46.03	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
100	20240104	100935	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	466	-10	5	-2.10	218308248	466421	9.78	476	489	460	618	334	476	468.05	0.79	15161	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	389	-2.07	1.42	12	0.56	-225.00	329.00	1378	20230616	-66.18	315	20231214	47.94	538	-13.38	20240103	458	1.75	20240103	1378	-66.18	20230616	315	47.94	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
101	20240104	090939	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	470	-6	5	-1.26	68172418	143115	3.00	476	489	470	618	334	476	476.35	0.79	-4262	570	522	490	442	410	507	427	83	142	100	0	1	1	83448078	392	-2.09	1.43	12	0.17	-225.00	329.00	1378	20230616	-65.89	315	20231214	49.21	538	-12.64	20240103	458	2.62	20240103	1378	-65.89	20230616	315	49.21	20231214	0.46	N	230980	100	83 억	660536	N	N	229	N	02	N
102	20240103	160934	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	476	-32	5	-6.30	2293919316	4726946	163.58	512	538	458	660	356	508	485.31	1.35	-462653	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	397	-2.12	1.45	12	5.66	-225.00	329.00	1378	20230616	-65.46	315	20231214	51.11	538	-11.52	20240103	458	3.93	20240103	1378	-65.46	20230616	315	51.11	20231214	0.46	N	230980	100	83 억	1122742	N	N	229	N	02	N
103	20240103	150932	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	470	-38	5	-7.48	2179810303	4487408	155.29	512	538	458	660	356	508	485.75	1.35	-455912	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	392	-2.09	1.43	12	5.38	-225.00	329.00	1378	20230616	-65.89	315	20231214	49.21	538	-12.64	20240103	458	2.62	20240103	1378	-65.89	20230616	315	49.21	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
104	20240103	140930	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	469	-39	5	-7.68	2093271891	4303785	148.94	512	538	458	660	356	508	486.37	1.35	-424645	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	391	-2.08	1.43	12	5.16	-225.00	329.00	1378	20230616	-65.97	315	20231214	48.89	538	-12.83	20240103	458	2.40	20240103	1378	-65.97	20230616	315	48.89	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
105	20240103	130932	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	466	-42	5	-8.27	1983898662	4070828	140.88	512	538	458	660	356	508	487.34	1.35	-407732	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	389	-2.07	1.42	12	4.88	-225.00	329.00	1378	20230616	-66.18	315	20231214	47.94	538	-13.38	20240103	458	1.75	20240103	1378	-66.18	20230616	315	47.94	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
106	20240103	120936	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	468	-40	5	-7.87	1805458075	3689717	127.69	512	538	458	660	356	508	489.31	1.35	-353782	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	391	-2.08	1.42	12	4.42	-225.00	329.00	1378	20230616	-66.04	315	20231214	48.57	538	-13.01	20240103	458	2.18	20240103	1378	-66.04	20230616	315	48.57	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
107	20240103	110931	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	482	-26	5	-5.12	1460524778	2947921	102.02	512	538	465	660	356	508	495.44	1.35	-338716	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	402	-2.14	1.47	12	3.53	-225.00	329.00	1378	20230616	-65.02	315	20231214	53.02	538	-10.41	20240103	465	3.66	20240103	1378	-65.02	20230616	315	53.02	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
108	20240103	100932	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	488	-20	5	-3.94	296853149	601080	20.80	512	519	485	660	356	508	493.83	1.35	-25862	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	407	-2.17	1.48	12	0.72	-225.00	329.00	1378	20230616	-64.59	315	20231214	54.92	527	-7.40	20240102	474	2.95	20240102	1378	-64.59	20230616	315	54.92	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
109	20240103	090932	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	488	-20	5	-3.94	81947735	163403	5.65	512	519	488	660	356	508	501.45	1.35	-25327	556	532	503	479	450	544	491	83	152	100	0	1	1	83448078	407	-2.17	1.48	12	0.20	-225.00	329.00	1378	20230616	-64.59	315	20231214	54.92	527	-7.40	20240102	474	2.95	20240102	1378	-64.59	20230616	315	54.92	20231214	0.46	N	230980	100	83 억	1122742	N	N	0	N	02	N
110	20240102	160930	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	508	18	2	3.67	1423177743	2840985	65.36	490	527	474	637	343	490	500.94	1.21	110637	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	424	-2.26	1.54	12	3.40	-225.00	329.00	1378	20230616	-63.13	315	20231214	61.27	527	-3.61	20240102	474	7.17	20240102	1378	-63.13	20230616	315	61.27	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
111	20240102	150929	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	505	15	2	3.06	1287081893	2572304	59.18	490	527	474	637	343	490	500.36	1.21	1782	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	421	-2.24	1.53	12	3.08	-225.00	329.00	1378	20230616	-63.35	315	20231214	60.32	527	-4.17	20240102	474	6.54	20240102	1378	-63.35	20230616	315	60.32	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
112	20240102	140930	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	501	11	2	2.24	1134903575	2267471	52.16	490	527	474	637	343	490	500.52	1.21	44623	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	418	-2.23	1.52	12	2.72	-225.00	329.00	1378	20230616	-63.64	315	20231214	59.05	527	-4.93	20240102	474	5.70	20240102	1378	-63.64	20230616	315	59.05	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
113	20240102	130925	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	506	16	2	3.27	1015756311	2030206	46.71	490	527	474	637	343	490	500.33	1.21	-2331	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	422	-2.25	1.54	12	2.43	-225.00	329.00	1378	20230616	-63.28	315	20231214	60.63	527	-3.98	20240102	474	6.75	20240102	1378	-63.28	20230616	315	60.63	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
114	20240102	120923	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	502	12	2	2.45	505160929	1033797	23.78	490	505	474	637	343	490	488.65	1.21	112732	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	419	-2.23	1.53	12	1.24	-225.00	329.00	1378	20230616	-63.57	315	20231214	59.37	505	-0.59	20240102	474	5.91	20240102	1378	-63.57	20230616	315	59.37	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
115	20240102	110923	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	490	0	3	0.00	350461196	722467	16.62	490	497	474	637	343	490	485.08	1.21	35844	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	409	-2.18	1.49	12	0.87	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	497	-1.41	20240102	474	3.38	20240102	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
116	20240102	100915	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	487	-3	5	-0.61	92192679	188516	4.34	490	497	484	637	343	490	489.04	1.21	7737	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	406	-2.16	1.48	12	0.23	-225.00	329.00	1378	20230616	-64.66	315	20231214	54.60	497	-2.01	20240102	484	0.62	20240102	1378	-64.66	20230616	315	54.60	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N
117	20240102	090903	53	100.00	KOSDAQ	출판.매체	N	N	N	N	N	490	0	3	0.00	0	0	0.00	0	0	0	637	343	490	0.00	1.21	0	586	537	499	450	412	562	475	83	147	100	0	1	1	83448078	409	-2.18	1.49	12	0.00	-225.00	329.00	1378	20230616	-64.44	315	20231214	55.56	0	0.00	0	0	0.00	0	1378	-64.44	20230616	315	55.56	20231214	0.46	N	230980	100	83 억	1011950	N	N	0	N	02	N

47 KiB Raw Blame History

47 KiB

Raw Blame History