KissMeData/033050/price/prices-20240101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	0	3	0.00	44002063	41754	75.35	1053	1061	1050	1368	738	1053	1053.84	1.21	-1123	1069	1060	1055	1046	1041	1060	1046	326	315	1000	750	1	1	32579342	343	13.86	0.77	12	0.13	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1148	-8.28	20240102	1039	1.35	20240118	1445	-27.13	20230712	990	6.36	20231023	1.09	N	033050	1000	325 억	393782	N	N	N	N
3	20240123	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1057	4	2	0.38	35897458	34071	61.48	1053	1061	1050	1368	738	1053	1053.61	1.21	-1163	1069	1060	1055	1046	1041	1060	1046	326	315	1000	750	1	1	32579342	344	13.91	0.78	12	0.10	76.00	1359.00	1445	20230712	-26.85	990	20231023	6.77	1148	-7.93	20240102	1039	1.73	20240118	1445	-26.85	20230712	990	6.77	20231023	1.09	N	033050	1000	325 억	393782	N	N	N	N
4	20240123	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	3	2	0.28	25224156	23961	43.24	1053	1061	1050	1368	738	1053	1052.72	1.21	-924	1069	1060	1055	1046	1041	1060	1046	326	315	1000	750	1	1	32579342	344	13.89	0.78	12	0.07	76.00	1359.00	1445	20230712	-26.92	990	20231023	6.67	1148	-8.01	20240102	1039	1.64	20240118	1445	-26.92	20230712	990	6.67	20231023	1.09	N	033050	1000	325 억	393782	N	N	N	N
5	20240123	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	0	3	0.00	10848012	10302	18.59	1053	1055	1053	1368	738	1053	1053.00	1.21	-728	1069	1060	1055	1046	1041	1060	1046	326	315	1000	750	1	1	32579342	343	13.86	0.77	12	0.03	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1148	-8.28	20240102	1039	1.35	20240118	1445	-27.13	20230712	990	6.36	20231023	1.09	N	033050	1000	325 억	393782	N	N	N	N
6	20240119	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-1	5	-0.09	160657962	152573	117.50	1054	1063	1048	1370	738	1054	1052.98	1.20	5707	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	343	13.86	0.77	12	0.47	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1148	-8.28	20240102	1039	1.35	20240118	1445	-27.13	20230712	990	6.36	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
7	20240119	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	0	3	0.00	158737435	150749	116.10	1054	1063	1048	1370	738	1054	1052.98	1.20	5734	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	343	13.87	0.78	12	0.46	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1148	-8.19	20240102	1039	1.44	20240118	1445	-27.06	20230712	990	6.46	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
8	20240119	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-4	5	-0.38	150864406	143247	110.32	1054	1063	1050	1370	738	1054	1053.17	1.20	5814	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	342	13.82	0.77	12	0.44	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1148	-8.54	20240102	1039	1.06	20240118	1445	-27.34	20230712	990	6.06	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
9	20240119	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-4	5	-0.38	149660842	142103	109.44	1054	1063	1050	1370	738	1054	1053.18	1.20	6056	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	342	13.82	0.77	12	0.44	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1148	-8.54	20240102	1039	1.06	20240118	1445	-27.34	20230712	990	6.06	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
10	20240119	120416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	0	3	0.00	106733000	101245	77.97	1054	1063	1050	1370	738	1054	1054.21	1.20	662	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	343	13.87	0.78	12	0.31	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1148	-8.19	20240102	1039	1.44	20240118	1445	-27.06	20230712	990	6.46	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
11	20240119	110415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-1	5	-0.09	72255416	68519	52.77	1054	1063	1050	1370	738	1054	1054.54	1.20	-1095	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	343	13.86	0.77	12	0.21	76.00	1359.00	1445	20230712	-27.13	990	20231023	6.36	1148	-8.28	20240102	1039	1.35	20240118	1445	-27.13	20230712	990	6.36	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
12	20240119	100419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	1	2	0.09	57004019	54050	41.63	1054	1063	1050	1370	738	1054	1054.67	1.20	530	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	344	13.88	0.78	12	0.17	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1039	1.54	20240118	1445	-26.99	20230712	990	6.57	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
13	20240119	090413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	1	2	0.09	28199276	26752	20.60	1054	1059	1050	1370	738	1054	1054.10	1.20	-1049	1085	1069	1054	1038	1023	1062	1031	326	316	1000	750	1	1	32579342	344	13.88	0.78	12	0.08	76.00	1359.00	1445	20230712	-26.99	990	20231023	6.57	1148	-8.10	20240102	1039	1.54	20240118	1445	-26.99	20230712	990	6.57	20231023	1.20	N	033050	1000	325 억	390504	N	N	N	N
14	20240118	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-9	5	-0.85	136423455	129819	154.55	1057	1070	1039	1381	745	1063	1050.87	1.18	4907	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	343	13.87	0.78	12	0.40	76.00	1359.00	1445	20230712	-27.06	990	20231023	6.46	1148	-8.19	20240102	1039	1.44	20240118	1445	-27.06	20230712	990	6.46	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
15	20240118	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	-13	5	-1.22	133444058	126983	151.17	1057	1070	1039	1381	745	1063	1050.88	1.18	4841	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	342	13.82	0.77	12	0.39	76.00	1359.00	1445	20230712	-27.34	990	20231023	6.06	1148	-8.54	20240102	1039	1.06	20240118	1445	-27.34	20230712	990	6.06	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
16	20240118	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	-19	5	-1.79	129370890	123089	146.54	1057	1070	1039	1381	745	1063	1051.04	1.18	5310	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	340	13.74	0.77	12	0.38	76.00	1359.00	1445	20230712	-27.75	990	20231023	5.45	1148	-9.06	20240102	1039	0.48	20240118	1445	-27.75	20230712	990	5.45	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
17	20240118	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	0	3	0.00	50416582	47737	56.83	1057	1070	1049	1381	745	1063	1056.13	1.18	2506	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	346	13.99	0.78	12	0.15	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1148	-7.40	20240102	1049	1.33	20240118	1445	-26.44	20230712	990	7.37	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
18	20240118	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-4	5	-0.38	48871527	46278	55.09	1057	1070	1049	1381	745	1063	1056.04	1.18	2506	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	345	13.93	0.78	12	0.14	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1049	0.95	20240118	1445	-26.71	20230712	990	6.97	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
19	20240118	110415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-3	5	-0.28	36508772	34638	41.24	1057	1061	1049	1381	745	1063	1054.01	1.18	2506	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	345	13.95	0.78	12	0.11	76.00	1359.00	1445	20230712	-26.64	990	20231023	7.07	1148	-7.67	20240102	1049	1.05	20240118	1445	-26.64	20230712	990	7.07	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
20	20240118	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-4	5	-0.38	31579402	29986	35.70	1057	1060	1049	1381	745	1063	1053.14	1.18	2494	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	345	13.93	0.78	12	0.09	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1049	0.95	20240118	1445	-26.71	20230712	990	6.97	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
21	20240118	090413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-4	5	-0.38	13156126	12461	14.83	1057	1060	1053	1381	745	1063	1055.78	1.18	-46	1108	1085	1074	1051	1040	1080	1046	326	318	1000	760	1	1	32579342	345	13.93	0.78	12	0.04	76.00	1359.00	1445	20230712	-26.71	990	20231023	6.97	1148	-7.75	20240102	1053	0.57	20240118	1445	-26.71	20230712	990	6.97	20231023	1.19	N	033050	1000	325 억	385562	N	N	N	N
22	20240117	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	-34	5	-3.10	85867072	79939	283.59	1097	1097	1063	1426	768	1097	1074.16	1.19	-3284	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	346	13.99	0.78	12	0.25	76.00	1359.00	1445	20230712	-26.44	990	20231023	7.37	1148	-7.40	20240102	1063	0.00	20240117	1445	-26.44	20230712	990	7.37	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
23	20240117	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	-32	5	-2.92	78177800	72707	257.94	1097	1097	1065	1426	768	1097	1075.24	1.19	-3218	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	347	14.01	0.78	12	0.22	76.00	1359.00	1445	20230712	-26.30	990	20231023	7.58	1148	-7.23	20240102	1064	0.09	20240104	1445	-26.30	20230712	990	7.58	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
24	20240117	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-26	5	-2.37	47800430	44281	157.09	1097	1097	1068	1426	768	1097	1079.48	1.19	-3218	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	349	14.09	0.79	12	0.14	76.00	1359.00	1445	20230712	-25.88	990	20231023	8.18	1148	-6.71	20240102	1064	0.66	20240104	1445	-25.88	20230712	990	8.18	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
25	20240117	130413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	-28	5	-2.55	43437371	40207	142.64	1097	1097	1068	1426	768	1097	1080.34	1.19	-3218	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	348	14.07	0.79	12	0.12	76.00	1359.00	1445	20230712	-26.02	990	20231023	7.98	1148	-6.88	20240102	1064	0.47	20240104	1445	-26.02	20230712	990	7.98	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
26	20240117	120414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-27	5	-2.46	36322079	33561	119.06	1097	1097	1070	1426	768	1097	1082.27	1.19	-2486	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	349	14.08	0.79	12	0.10	76.00	1359.00	1445	20230712	-25.95	990	20231023	8.08	1148	-6.79	20240102	1064	0.56	20240104	1445	-25.95	20230712	990	8.08	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
27	20240117	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	-12	5	-1.09	18432894	16941	60.10	1097	1097	1082	1426	768	1097	1088.06	1.19	-1777	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	353	14.28	0.80	12	0.05	76.00	1359.00	1445	20230712	-24.91	990	20231023	9.60	1148	-5.49	20240102	1064	1.97	20240104	1445	-24.91	20230712	990	9.60	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
28	20240117	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	-14	5	-1.28	14114479	12955	45.96	1097	1097	1083	1426	768	1097	1089.50	1.19	-790	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	353	14.25	0.80	12	0.04	76.00	1359.00	1445	20230712	-25.05	990	20231023	9.39	1148	-5.66	20240102	1064	1.79	20240104	1445	-25.05	20230712	990	9.39	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
29	20240117	090412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	0	3	0.00	4019408	3664	13.00	1097	1097	1097	1426	768	1097	1097.00	1.19	-51	1117	1107	1098	1088	1079	1102	1083	326	329	1000	780	1	1	32579342	357	14.43	0.81	12	0.01	76.00	1359.00	1445	20230712	-24.08	990	20231023	10.81	1148	-4.44	20240102	1064	3.10	20240104	1445	-24.08	20230712	990	10.81	20231023	1.18	N	033050	1000	325 억	388846	N	N	N	N
30	20240116	160411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	-2	5	-0.18	30956167	28188	80.08	1100	1108	1089	1428	770	1099	1098.15	1.20	-2330	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	357	14.43	0.81	12	0.09	76.00	1359.00	1445	20230712	-24.08	990	20231023	10.81	1148	-4.44	20240102	1064	3.10	20240104	1445	-24.08	20230712	990	10.81	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
31	20240116	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-1	5	-0.09	29840893	27170	77.19	1100	1108	1089	1428	770	1099	1098.26	1.20	-2097	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	358	14.45	0.81	12	0.08	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1148	-4.36	20240102	1064	3.20	20240104	1445	-24.01	20230712	990	10.91	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
32	20240116	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1096	-3	5	-0.27	27151166	24718	70.22	1100	1108	1089	1428	770	1099	1098.39	1.20	-1513	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	357	14.42	0.81	12	0.08	76.00	1359.00	1445	20230712	-24.15	990	20231023	10.71	1148	-4.53	20240102	1064	3.01	20240104	1445	-24.15	20230712	990	10.71	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
33	20240116	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	2	2	0.18	24159625	21998	62.50	1100	1108	1089	1428	770	1099	1098.20	1.20	-1418	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	359	14.49	0.81	12	0.07	76.00	1359.00	1445	20230712	-23.81	990	20231023	11.21	1148	-4.09	20240102	1064	3.48	20240104	1445	-23.81	20230712	990	11.21	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
34	20240116	120412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-1	5	-0.09	22579552	20559	58.41	1100	1108	1089	1428	770	1099	1098.21	1.20	-1418	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	358	14.45	0.81	12	0.06	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1148	-4.36	20240102	1064	3.20	20240104	1445	-24.01	20230712	990	10.91	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
35	20240116	110410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-4	5	-0.36	21345295	19435	55.21	1100	1108	1089	1428	770	1099	1098.22	1.20	-1209	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	357	14.41	0.81	12	0.06	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1148	-4.62	20240102	1064	2.91	20240104	1445	-24.22	20230712	990	10.61	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
36	20240116	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	0	3	0.00	13237446	12015	34.13	1100	1108	1099	1428	770	1099	1102.21	1.20	-1233	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	358	14.46	0.81	12	0.04	76.00	1359.00	1445	20230712	-23.94	990	20231023	11.01	1148	-4.27	20240102	1064	3.29	20240104	1445	-23.94	20230712	990	11.01	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
37	20240116	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	1	2	0.09	3397263	3090	8.78	1100	1100	1100	1428	770	1099	1100.00	1.20	-21	1108	1103	1097	1092	1086	1106	1095	326	329	1000	790	1	1	32579342	358	14.47	0.81	12	0.01	76.00	1359.00	1445	20230712	-23.88	990	20231023	11.11	1148	-4.18	20240102	1064	3.38	20240104	1445	-23.88	20230712	990	11.11	20231023	1.21	N	033050	1000	325 억	391172	N	N	N	N
38	20240115	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	-1	5	-0.09	38579842	35187	76.69	1094	1102	1091	1430	770	1100	1096.41	1.20	-664	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	358	14.46	0.81	12	0.11	76.00	1359.00	1445	20230712	-23.94	990	20231023	11.01	1148	-4.27	20240102	1064	3.29	20240104	1445	-23.94	20230712	990	11.01	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
39	20240115	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	-1	5	-0.09	38068627	34722	75.67	1094	1102	1091	1430	770	1100	1096.36	1.20	-636	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	358	14.46	0.81	12	0.11	76.00	1359.00	1445	20230712	-23.94	990	20231023	11.01	1148	-4.27	20240102	1064	3.29	20240104	1445	-23.94	20230712	990	11.01	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
40	20240115	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	0	3	0.00	35942220	32785	71.45	1094	1102	1091	1430	770	1100	1096.28	1.20	-636	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	358	14.47	0.81	12	0.10	76.00	1359.00	1445	20230712	-23.88	990	20231023	11.11	1148	-4.18	20240102	1064	3.38	20240104	1445	-23.88	20230712	990	11.11	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
41	20240115	130410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-2	5	-0.18	30684284	28005	61.03	1094	1101	1091	1430	770	1100	1095.64	1.20	-636	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	358	14.45	0.81	12	0.09	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1148	-4.36	20240102	1064	3.20	20240104	1445	-24.01	20230712	990	10.91	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
42	20240115	120410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	-2	5	-0.18	26126587	23856	51.99	1094	1100	1091	1430	770	1100	1095.14	1.20	-667	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	358	14.45	0.81	12	0.07	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1148	-4.36	20240102	1064	3.20	20240104	1445	-24.01	20230712	990	10.91	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
43	20240115	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	-7	5	-0.64	22498152	20538	44.76	1094	1100	1092	1430	770	1100	1095.40	1.20	-667	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	356	14.38	0.80	12	0.06	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1148	-4.79	20240102	1064	2.73	20240104	1445	-24.36	20230712	990	10.40	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
44	20240115	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	-3	5	-0.27	14675989	13394	29.19	1094	1100	1093	1430	770	1100	1095.66	1.20	-139	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	357	14.43	0.81	12	0.04	76.00	1359.00	1445	20230712	-24.08	990	20231023	10.81	1148	-4.44	20240102	1064	3.10	20240104	1445	-24.08	20230712	990	10.81	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
45	20240115	090409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1095	-5	5	-0.45	1949496	1781	3.88	1094	1095	1093	1430	770	1100	1094.01	1.20	-88	1126	1113	1104	1091	1082	1108	1086	326	330	1000	790	1	1	32579342	357	14.41	0.81	12	0.01	76.00	1359.00	1445	20230712	-24.22	990	20231023	10.61	1148	-4.62	20240102	1064	2.91	20240104	1445	-24.22	20230712	990	10.61	20231023	1.20	N	033050	1000	325 억	391815	N	N	N	N
46	20240112	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-12	5	-1.08	50604912	45865	87.66	1112	1117	1095	1445	779	1112	1103.25	1.21	-3234	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	358	14.47	0.81	12	0.14	76.00	1359.00	1445	20230712	-23.88	990	20231023	11.11	1148	-4.18	20240102	1064	3.38	20240104	1445	-23.88	20230712	990	11.11	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
47	20240112	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	-15	5	-1.35	47745013	43259	82.68	1112	1117	1095	1445	779	1112	1103.60	1.21	-3224	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	357	14.43	0.81	12	0.13	76.00	1359.00	1445	20230712	-24.08	990	20231023	10.81	1148	-4.44	20240102	1064	3.10	20240104	1445	-24.08	20230712	990	10.81	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
48	20240112	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1102	-10	5	-0.90	35399024	32029	61.21	1112	1117	1101	1445	779	1112	1105.11	1.21	-1820	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	359	14.50	0.81	12	0.10	76.00	1359.00	1445	20230712	-23.74	990	20231023	11.31	1148	-4.01	20240102	1064	3.57	20240104	1445	-23.74	20230712	990	11.31	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
49	20240112	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	-8	5	-0.72	26073320	23573	45.05	1112	1117	1103	1445	779	1112	1105.94	1.21	-1777	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	360	14.53	0.81	12	0.07	76.00	1359.00	1445	20230712	-23.60	990	20231023	11.52	1148	-3.83	20240102	1064	3.76	20240104	1445	-23.60	20230712	990	11.52	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
50	20240112	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	-8	5	-0.72	23606351	21340	40.78	1112	1117	1103	1445	779	1112	1106.06	1.21	-1777	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	360	14.53	0.81	12	0.07	76.00	1359.00	1445	20230712	-23.60	990	20231023	11.52	1148	-3.83	20240102	1064	3.76	20240104	1445	-23.60	20230712	990	11.52	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
51	20240112	110407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-5	5	-0.45	21019605	18997	36.31	1112	1117	1103	1445	779	1112	1106.32	1.21	-1777	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	361	14.57	0.81	12	0.06	76.00	1359.00	1445	20230712	-23.39	990	20231023	11.82	1148	-3.57	20240102	1064	4.04	20240104	1445	-23.39	20230712	990	11.82	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
52	20240112	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	-5	5	-0.45	6597649	5946	11.36	1112	1117	1107	1445	779	1112	1109.37	1.21	-1589	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	361	14.57	0.81	12	0.02	76.00	1359.00	1445	20230712	-23.39	990	20231023	11.82	1148	-3.57	20240102	1064	4.04	20240104	1445	-23.39	20230712	990	11.82	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
53	20240112	090407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	5	2	0.45	1392919	1252	2.39	1112	1117	1112	1445	779	1112	1112.93	1.21	0	1126	1119	1111	1104	1096	1115	1100	326	333	1000	800	1	1	32579342	364	14.70	0.82	12	0.00	76.00	1359.00	1445	20230712	-22.70	990	20231023	12.83	1148	-2.70	20240102	1064	4.98	20240104	1445	-22.70	20230712	990	12.83	20231023	1.20	N	033050	1000	325 억	395049	N	N	N	N
54	20240111	160406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-7	5	-0.63	58126774	52323	109.96	1118	1118	1103	1454	784	1119	1110.92	1.22	-1197	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	362	14.63	0.82	12	0.16	76.00	1359.00	1445	20230712	-23.04	990	20231023	12.32	1148	-3.14	20240102	1064	4.51	20240104	1445	-23.04	20230712	990	12.32	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
55	20240111	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	-6	5	-0.54	48400778	43547	91.52	1118	1118	1103	1454	784	1119	1111.46	1.22	-1179	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	363	14.64	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.98	990	20231023	12.42	1148	-3.05	20240102	1064	4.61	20240104	1445	-22.98	20230712	990	12.42	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
56	20240111	140408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-7	5	-0.63	38600596	34733	73.00	1118	1118	1103	1454	784	1119	1111.35	1.22	-1179	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	362	14.63	0.82	12	0.11	76.00	1359.00	1445	20230712	-23.04	990	20231023	12.32	1148	-3.14	20240102	1064	4.51	20240104	1445	-23.04	20230712	990	12.32	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
57	20240111	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-7	5	-0.63	37779047	33995	71.45	1118	1118	1103	1454	784	1119	1111.31	1.22	-1174	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	362	14.63	0.82	12	0.10	76.00	1359.00	1445	20230712	-23.04	990	20231023	12.32	1148	-3.14	20240102	1064	4.51	20240104	1445	-23.04	20230712	990	12.32	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
58	20240111	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	-2	5	-0.18	35700265	32128	67.52	1118	1118	1103	1454	784	1119	1111.19	1.22	-1023	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	364	14.70	0.82	12	0.10	76.00	1359.00	1445	20230712	-22.70	990	20231023	12.83	1148	-2.70	20240102	1064	4.98	20240104	1445	-22.70	20230712	990	12.83	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
59	20240111	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	-6	5	-0.54	28119659	25327	53.23	1118	1118	1103	1454	784	1119	1110.26	1.22	-1016	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	363	14.64	0.82	12	0.08	76.00	1359.00	1445	20230712	-22.98	990	20231023	12.42	1148	-3.05	20240102	1064	4.61	20240104	1445	-22.98	20230712	990	12.42	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
60	20240111	100407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	-8	5	-0.71	25803367	23245	48.85	1118	1118	1103	1454	784	1119	1110.06	1.22	-1000	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	362	14.62	0.82	12	0.07	76.00	1359.00	1445	20230712	-23.11	990	20231023	12.22	1148	-3.22	20240102	1064	4.42	20240104	1445	-23.11	20230712	990	12.22	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
61	20240111	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	-2	5	-0.18	2022138	1809	3.80	1118	1118	1110	1454	784	1119	1117.82	1.22	-4	1133	1126	1112	1105	1091	1129	1108	326	335	1000	800	1	1	32579342	364	14.70	0.82	12	0.01	76.00	1359.00	1445	20230712	-22.70	990	20231023	12.83	1148	-2.70	20240102	1064	4.98	20240104	1445	-22.70	20230712	990	12.83	20231023	1.21	N	033050	1000	325 억	396246	N	N	N	N
62	20240110	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	8	2	0.72	52444659	47558	68.66	1111	1119	1098	1444	778	1111	1102.75	1.21	1241	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	365	14.72	0.82	12	0.15	76.00	1359.00	1445	20230712	-22.56	990	20231023	13.03	1148	-2.53	20240102	1064	5.17	20240104	1445	-22.56	20230712	990	13.03	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
63	20240110	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1103	-8	5	-0.72	50285209	45604	65.84	1111	1111	1098	1444	778	1111	1102.65	1.21	1213	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	359	14.51	0.81	12	0.14	76.00	1359.00	1445	20230712	-23.67	990	20231023	11.41	1148	-3.92	20240102	1064	3.67	20240104	1445	-23.67	20230712	990	11.41	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
64	20240110	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	-10	5	-0.90	48096547	43617	62.97	1111	1111	1098	1444	778	1111	1102.70	1.21	1356	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	359	14.49	0.81	12	0.13	76.00	1359.00	1445	20230712	-23.81	990	20231023	11.21	1148	-4.09	20240102	1064	3.48	20240104	1445	-23.81	20230712	990	11.21	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
65	20240110	130406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	-10	5	-0.90	42618371	38645	55.79	1111	1111	1098	1444	778	1111	1102.82	1.21	1322	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	359	14.49	0.81	12	0.12	76.00	1359.00	1445	20230712	-23.81	990	20231023	11.21	1148	-4.09	20240102	1064	3.48	20240104	1445	-23.81	20230712	990	11.21	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
66	20240110	120406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1101	-10	5	-0.90	34764624	31508	45.49	1111	1111	1098	1444	778	1111	1103.36	1.21	1177	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	359	14.49	0.81	12	0.10	76.00	1359.00	1445	20230712	-23.81	990	20231023	11.21	1148	-4.09	20240102	1064	3.48	20240104	1445	-23.81	20230712	990	11.21	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
67	20240110	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	-11	5	-0.99	21706074	19654	28.37	1111	1111	1098	1444	778	1111	1104.41	1.21	718	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	358	14.47	0.81	12	0.06	76.00	1359.00	1445	20230712	-23.88	990	20231023	11.11	1148	-4.18	20240102	1064	3.38	20240104	1445	-23.88	20230712	990	11.11	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
68	20240110	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	-6	5	-0.54	10166930	9169	13.24	1111	1111	1105	1444	778	1111	1108.84	1.21	631	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	360	14.54	0.81	12	0.03	76.00	1359.00	1445	20230712	-23.53	990	20231023	11.62	1148	-3.75	20240102	1064	3.85	20240104	1445	-23.53	20230712	990	11.62	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
69	20240110	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	0	3	0.00	5420569	4879	7.04	1111	1111	1111	1444	778	1111	1111.00	1.21	625	1137	1123	1111	1097	1085	1131	1105	326	333	1000	790	1	1	32579342	362	14.62	0.82	12	0.01	76.00	1359.00	1445	20230712	-23.11	990	20231023	12.22	1148	-3.22	20240102	1064	4.42	20240104	1445	-23.11	20230712	990	12.22	20231023	1.18	N	033050	1000	325 억	395145	N	N	N	N
70	20240109	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	1	2	0.09	76680007	68996	76.34	1110	1125	1099	1443	777	1110	1111.37	1.20	5061	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	362	14.62	0.82	12	0.21	76.00	1359.00	1445	20230712	-23.11	990	20231023	12.22	1148	-3.22	20240102	1064	4.42	20240104	1445	-23.11	20230712	990	12.22	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
71	20240109	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	7	2	0.63	69188401	62257	68.88	1110	1125	1099	1443	777	1110	1111.34	1.20	4659	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	364	14.70	0.82	12	0.19	76.00	1359.00	1445	20230712	-22.70	990	20231023	12.83	1148	-2.70	20240102	1064	4.98	20240104	1445	-22.70	20230712	990	12.83	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
72	20240109	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	2	2	0.18	60972079	54895	60.74	1110	1122	1099	1443	777	1110	1110.70	1.20	2650	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	362	14.63	0.82	12	0.17	76.00	1359.00	1445	20230712	-23.04	990	20231023	12.32	1148	-3.14	20240102	1064	4.51	20240104	1445	-23.04	20230712	990	12.32	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
73	20240109	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	6	2	0.54	53138396	47855	52.95	1110	1122	1099	1443	777	1110	1110.40	1.20	2466	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	364	14.68	0.82	12	0.15	76.00	1359.00	1445	20230712	-22.77	990	20231023	12.73	1148	-2.79	20240102	1064	4.89	20240104	1445	-22.77	20230712	990	12.73	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
74	20240109	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	9	2	0.81	47630170	42933	47.50	1110	1120	1099	1443	777	1110	1109.41	1.20	2211	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	365	14.72	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.56	990	20231023	13.03	1148	-2.53	20240102	1064	5.17	20240104	1445	-22.56	20230712	990	13.03	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
75	20240109	110405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	3	2	0.27	41822761	37722	41.74	1110	1114	1099	1443	777	1110	1108.71	1.20	2084	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	363	14.64	0.82	12	0.12	76.00	1359.00	1445	20230712	-22.98	990	20231023	12.42	1148	-3.05	20240102	1064	4.61	20240104	1445	-22.98	20230712	990	12.42	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
76	20240109	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	0	3	0.00	31759072	28664	31.71	1110	1110	1099	1443	777	1110	1107.98	1.20	291	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	362	14.61	0.82	12	0.09	76.00	1359.00	1445	20230712	-23.18	990	20231023	12.12	1148	-3.31	20240102	1064	4.32	20240104	1445	-23.18	20230712	990	12.12	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
77	20240109	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	-4	5	-0.36	4629478	4171	4.61	1110	1110	1106	1443	777	1110	1109.92	1.20	0	1135	1122	1101	1088	1067	1129	1095	326	333	1000	790	1	1	32579342	360	14.55	0.81	12	0.01	76.00	1359.00	1445	20230712	-23.46	990	20231023	11.72	1148	-3.66	20240102	1064	3.95	20240104	1445	-23.46	20230712	990	11.72	20231023	1.17	N	033050	1000	325 억	390084	N	N	N	N
78	20240108	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	27	2	2.49	98591456	90352	45.29	1083	1114	1080	1407	759	1083	1091.13	1.16	12604	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	362	14.61	0.82	12	0.28	76.00	1359.00	1445	20230712	-23.18	990	20231023	12.12	1148	-3.31	20240102	1064	4.32	20240104	1445	-23.18	20230712	990	12.12	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
79	20240108	150405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	15	2	1.39	95081479	87181	43.70	1083	1114	1080	1407	759	1083	1090.72	1.16	12231	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	358	14.45	0.81	12	0.27	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1148	-4.36	20240102	1064	3.20	20240104	1445	-24.01	20230712	990	10.91	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
80	20240108	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	7	2	0.65	63744179	58614	29.38	1083	1100	1080	1407	759	1083	1087.61	1.16	7054	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	355	14.34	0.80	12	0.18	76.00	1359.00	1445	20230712	-24.57	990	20231023	10.10	1148	-5.05	20240102	1064	2.44	20240104	1445	-24.57	20230712	990	10.10	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
81	20240108	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1085	2	2	0.18	60959921	56053	28.10	1083	1100	1080	1407	759	1083	1087.63	1.16	6162	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	353	14.28	0.80	12	0.17	76.00	1359.00	1445	20230712	-24.91	990	20231023	9.60	1148	-5.49	20240102	1064	1.97	20240104	1445	-24.91	20230712	990	9.60	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
82	20240108	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1093	10	2	0.92	49047693	45091	22.60	1083	1100	1080	1407	759	1083	1087.87	1.16	5102	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	356	14.38	0.80	12	0.14	76.00	1359.00	1445	20230712	-24.36	990	20231023	10.40	1148	-4.79	20240102	1064	2.73	20240104	1445	-24.36	20230712	990	10.40	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
83	20240108	110406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1098	15	2	1.39	46157254	42452	21.28	1083	1100	1080	1407	759	1083	1087.40	1.16	3948	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	358	14.45	0.81	12	0.13	76.00	1359.00	1445	20230712	-24.01	990	20231023	10.91	1148	-4.36	20240102	1064	3.20	20240104	1445	-24.01	20230712	990	10.91	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
84	20240108	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	4	2	0.37	24551723	22638	11.35	1083	1088	1080	1407	759	1083	1084.61	1.16	2522	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	354	14.30	0.80	12	0.07	76.00	1359.00	1445	20230712	-24.78	990	20231023	9.80	1148	-5.31	20240102	1064	2.16	20240104	1445	-24.78	20230712	990	9.80	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
85	20240108	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-3	5	-0.28	11487912	10610	5.32	1083	1083	1080	1407	759	1083	1082.71	1.16	54	1159	1121	1099	1061	1039	1110	1050	326	324	1000	770	1	1	32579342	352	14.21	0.79	12	0.03	76.00	1359.00	1445	20230712	-25.26	990	20231023	9.09	1148	-5.92	20240102	1064	1.50	20240104	1445	-25.26	20230712	990	9.09	20231023	1.17	N	033050	1000	325 억	377480	N	N	N	N
86	20240105	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	1	2	0.09	217697400	199304	67.21	1115	1137	1077	1406	758	1082	1092.29	1.16	-228	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	353	14.25	0.80	12	0.61	76.00	1359.00	1445	20230712	-25.05	990	20231023	9.39	1148	-5.66	20240102	1064	1.79	20240104	1445	-25.05	20230712	990	9.39	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
87	20240105	150404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1077	-5	5	-0.46	208546039	190820	64.35	1115	1137	1077	1406	758	1082	1092.90	1.16	960	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	351	14.17	0.79	12	0.59	76.00	1359.00	1445	20230712	-25.47	990	20231023	8.79	1148	-6.18	20240102	1064	1.22	20240104	1445	-25.47	20230712	990	8.79	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
88	20240105	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1079	-3	5	-0.28	186432573	170316	57.44	1115	1137	1077	1406	758	1082	1094.63	1.16	1748	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	352	14.20	0.79	12	0.52	76.00	1359.00	1445	20230712	-25.33	990	20231023	8.99	1148	-6.01	20240102	1064	1.41	20240104	1445	-25.33	20230712	990	8.99	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
89	20240105	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	1	2	0.09	179461725	163863	55.26	1115	1137	1077	1406	758	1082	1095.20	1.16	1619	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	353	14.25	0.80	12	0.50	76.00	1359.00	1445	20230712	-25.05	990	20231023	9.39	1148	-5.66	20240102	1064	1.79	20240104	1445	-25.05	20230712	990	9.39	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
90	20240105	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	-2	5	-0.18	172117421	157069	52.97	1115	1137	1077	1406	758	1082	1095.81	1.16	1651	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	352	14.21	0.79	12	0.48	76.00	1359.00	1445	20230712	-25.26	990	20231023	9.09	1148	-5.92	20240102	1064	1.50	20240104	1445	-25.26	20230712	990	9.09	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
91	20240105	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1083	1	2	0.09	150688675	137258	46.29	1115	1137	1077	1406	758	1082	1097.85	1.16	1253	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	353	14.25	0.80	12	0.42	76.00	1359.00	1445	20230712	-25.05	990	20231023	9.39	1148	-5.66	20240102	1064	1.79	20240104	1445	-25.05	20230712	990	9.39	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
92	20240105	100406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-1	5	-0.09	141726175	128972	43.49	1115	1137	1077	1406	758	1082	1098.89	1.16	1015	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	352	14.22	0.80	12	0.40	76.00	1359.00	1445	20230712	-25.19	990	20231023	9.19	1148	-5.84	20240102	1064	1.60	20240104	1445	-25.19	20230712	990	9.19	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
93	20240105	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	18	2	1.66	42946168	38430	12.96	1115	1137	1100	1406	758	1082	1117.54	1.16	-2173	1147	1114	1089	1056	1031	1102	1044	326	324	1000	770	1	1	32579342	358	14.47	0.81	12	0.12	76.00	1359.00	1445	20230712	-23.88	990	20231023	11.11	1148	-4.18	20240102	1064	3.38	20240104	1445	-23.88	20230712	990	11.11	20231023	1.18	N	033050	1000	325 억	377700	N	N	N	N
94	20240104	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	-40	5	-3.57	282683821	261183	613.32	1122	1122	1064	1458	786	1122	1082.32	1.16	-204800	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	353	14.24	0.80	12	0.80	76.00	1359.00	1445	20230712	-25.12	990	20231023	9.29	1148	-5.75	20240102	1064	1.69	20240104	1445	-25.12	20230712	990	9.29	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
95	20240104	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1075	-47	5	-4.19	155228991	142113	333.72	1122	1122	1075	1458	786	1122	1092.29	1.16	-99656	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	350	14.14	0.79	12	0.44	76.00	1359.00	1445	20230712	-25.61	990	20231023	8.59	1148	-6.36	20240102	1075	0.00	20240104	1445	-25.61	20230712	990	8.59	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
96	20240104	140403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-10	5	-0.89	37058427	33265	78.11	1122	1122	1100	1458	786	1122	1114.04	1.16	-1485	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	362	14.63	0.82	12	0.10	76.00	1359.00	1445	20230712	-23.04	990	20231023	12.32	1148	-3.14	20240102	1100	1.09	20240104	1445	-23.04	20230712	990	12.32	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
97	20240104	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	-8	5	-0.71	30217411	27108	63.66	1122	1122	1100	1458	786	1122	1114.70	1.16	-1485	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	363	14.66	0.82	12	0.08	76.00	1359.00	1445	20230712	-22.91	990	20231023	12.53	1148	-2.96	20240102	1100	1.27	20240104	1445	-22.91	20230712	990	12.53	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
98	20240104	120402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	-17	5	-1.52	27238884	24422	57.35	1122	1122	1100	1458	786	1122	1115.34	1.16	-1022	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	360	14.54	0.81	12	0.07	76.00	1359.00	1445	20230712	-23.53	990	20231023	11.62	1148	-3.75	20240102	1100	0.45	20240104	1445	-23.53	20230712	990	11.62	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
99	20240104	110402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	-3	5	-0.27	14096712	12581	29.54	1122	1122	1117	1458	786	1122	1120.48	1.16	-2772	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	365	14.72	0.82	12	0.04	76.00	1359.00	1445	20230712	-22.56	990	20231023	13.03	1148	-2.53	20240102	1117	0.18	20240104	1445	-22.56	20230712	990	13.03	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
100	20240104	100402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	-2	5	-0.18	9161813	8173	19.19	1122	1122	1120	1458	786	1122	1120.99	1.16	-1830	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	365	14.74	0.82	12	0.03	76.00	1359.00	1445	20230712	-22.49	990	20231023	13.13	1148	-2.44	20240102	1120	0.00	20240104	1445	-22.49	20230712	990	13.13	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
101	20240104	090403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	-1	5	-0.09	3566038	3179	7.47	1122	1122	1121	1458	786	1122	1121.75	1.16	0	1135	1128	1124	1117	1113	1126	1115	326	336	1000	800	1	1	32579342	365	14.75	0.82	12	0.01	76.00	1359.00	1445	20230712	-22.42	990	20231023	13.23	1148	-2.35	20240102	1120	0.09	20240102	1445	-22.42	20230712	990	13.23	20231023	1.17	N	033050	1000	325 억	376658	N	N	N	N
102	20240103	160401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	-9	5	-0.80	48001321	42582	41.76	1127	1131	1120	1470	792	1131	1127.05	1.16	-404	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	366	14.76	0.83	12	0.13	76.00	1359.00	1445	20230712	-22.35	990	20231023	13.33	1148	-2.26	20240102	1120	0.18	20240103	1445	-22.35	20230712	990	13.33	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
103	20240103	150401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-2	5	-0.18	46629764	41360	40.56	1127	1131	1120	1470	792	1131	1127.19	1.16	-458	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	368	14.86	0.83	12	0.13	76.00	1359.00	1445	20230712	-21.87	990	20231023	14.04	1148	-1.66	20240102	1120	0.80	20240103	1445	-21.87	20230712	990	14.04	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
104	20240103	140359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	-6	5	-0.53	33690195	29880	29.30	1127	1131	1120	1470	792	1131	1127.22	1.16	-314	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	367	14.80	0.83	12	0.09	76.00	1359.00	1445	20230712	-22.15	990	20231023	13.64	1148	-2.00	20240102	1120	0.45	20240103	1445	-22.15	20230712	990	13.64	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
105	20240103	130401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-2	5	-0.18	32346025	28689	28.13	1127	1131	1120	1470	792	1131	1127.15	1.16	-314	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	368	14.86	0.83	12	0.09	76.00	1359.00	1445	20230712	-21.87	990	20231023	14.04	1148	-1.66	20240102	1120	0.80	20240103	1445	-21.87	20230712	990	14.04	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
106	20240103	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-2	5	-0.18	31257181	27724	27.19	1127	1131	1120	1470	792	1131	1127.11	1.16	-309	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	368	14.86	0.83	12	0.09	76.00	1359.00	1445	20230712	-21.87	990	20231023	14.04	1148	-1.66	20240102	1120	0.80	20240103	1445	-21.87	20230712	990	14.04	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
107	20240103	110400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1128	-3	5	-0.27	20074550	17801	17.46	1127	1131	1120	1470	792	1131	1127.22	1.16	-503	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	367	14.84	0.83	12	0.05	76.00	1359.00	1445	20230712	-21.94	990	20231023	13.94	1148	-1.74	20240102	1120	0.71	20240103	1445	-21.94	20230712	990	13.94	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
108	20240103	100400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-2	5	-0.18	18223264	16161	15.85	1127	1131	1120	1470	792	1131	1127.02	1.16	-503	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	368	14.86	0.83	12	0.05	76.00	1359.00	1445	20230712	-21.87	990	20231023	14.04	1148	-1.66	20240102	1120	0.80	20240103	1445	-21.87	20230712	990	14.04	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
109	20240103	090359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	-1	5	-0.09	7973877	7062	6.92	1127	1131	1127	1470	792	1131	1128.18	1.16	-673	1161	1146	1133	1118	1105	1139	1111	326	339	1000	810	1	1	32579342	368	14.87	0.83	12	0.02	76.00	1359.00	1445	20230712	-21.80	990	20231023	14.14	1148	-1.57	20240102	1120	0.89	20240102	1445	-21.80	20230712	990	14.14	20231023	1.17	N	033050	1000	325 억	376372	N	N	N	N
110	20240102	160400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-18	5	-1.57	115233545	101778	25.64	1148	1148	1120	1493	805	1149	1132.20	1.16	-3111	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	368	14.88	0.83	12	0.31	76.00	1359.00	1445	20230712	-21.73	990	20231023	14.24	1148	-1.48	20240102	1120	0.98	20240102	1445	-21.73	20230712	990	14.24	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
111	20240102	150400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	-10	5	-0.87	106272659	93877	23.65	1148	1148	1120	1493	805	1149	1132.04	1.16	-2919	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	371	14.99	0.84	12	0.29	76.00	1359.00	1445	20230712	-21.18	990	20231023	15.05	1148	-0.78	20240102	1120	1.70	20240102	1445	-21.18	20230712	990	15.05	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
112	20240102	140401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-18	5	-1.57	96193706	85021	21.42	1148	1148	1120	1493	805	1149	1131.41	1.16	-2850	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	368	14.88	0.83	12	0.26	76.00	1359.00	1445	20230712	-21.73	990	20231023	14.24	1148	-1.48	20240102	1120	0.98	20240102	1445	-21.73	20230712	990	14.24	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
113	20240102	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	-14	5	-1.22	88183830	77945	19.64	1148	1148	1120	1493	805	1149	1131.36	1.16	-2788	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	370	14.93	0.84	12	0.24	76.00	1359.00	1445	20230712	-21.45	990	20231023	14.65	1148	-1.13	20240102	1120	1.34	20240102	1445	-21.45	20230712	990	14.65	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
114	20240102	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	-14	5	-1.22	82028093	72504	18.27	1148	1148	1120	1493	805	1149	1131.36	1.16	-2732	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	370	14.93	0.84	12	0.22	76.00	1359.00	1445	20230712	-21.45	990	20231023	14.65	1148	-1.13	20240102	1120	1.34	20240102	1445	-21.45	20230712	990	14.65	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
115	20240102	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-18	5	-1.57	42618219	37551	9.46	1148	1148	1121	1493	805	1149	1134.94	1.16	-2639	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	368	14.88	0.83	12	0.12	76.00	1359.00	1445	20230712	-21.73	990	20231023	14.24	1148	-1.48	20240102	1121	0.89	20240102	1445	-21.73	20230712	990	14.24	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
116	20240102	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-11	5	-0.96	10321339	9007	2.27	1148	1148	1138	1493	805	1149	1145.92	1.16	-782	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	371	14.97	0.84	12	0.03	76.00	1359.00	1445	20230712	-21.25	990	20231023	14.95	1148	-0.87	20240102	1138	0.00	20240102	1445	-21.25	20230712	990	14.95	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N
117	20240102	090350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	0	3	0.00	0	0	0.00	0	0	0	1493	805	1149	0.00	1.16	0	1205	1177	1127	1099	1049	1191	1113	326	344	1000	820	1	1	32579342	374	15.12	0.85	12	0.00	76.00	1359.00	1445	20230712	-20.48	990	20231023	16.06	0	0.00	0	0	0.00	0	1445	-20.48	20230712	990	16.06	20231023	1.18	N	033050	1000	325 억	378136	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History