KissMeData/208350/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	120946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	60	2	1.46	6485450	1563	23.13	4105	4180	4105	5330	2870	4100	4149.36	0.85	-586	4210	4155	4105	4050	4000	4182	4077	44	1230	500	2870	5	1	8838549	368	25.06	0.87	12	0.02	166.00	4779.00	5590	20230503	-25.58	3435	20230727	21.11	4395	-5.35	20240111	4015	3.61	20240118	5590	-25.58	20230503	3435	21.11	20230727	0.52	N	208350	500	44 억	74712	N	N	N	N
3	20240123	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	35	2	0.85	4878445	1176	17.40	4105	4180	4105	5330	2870	4100	4148.34	0.85	-320	4210	4155	4105	4050	4000	4182	4077	44	1230	500	2870	5	1	8838549	365	24.91	0.87	12	0.01	166.00	4779.00	5590	20230503	-26.03	3435	20230727	20.38	4395	-5.92	20240111	4015	2.99	20240118	5590	-26.03	20230503	3435	20.38	20230727	0.52	N	208350	500	44 억	74712	N	N	N	N
4	20240123	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	35	2	0.85	4198325	1012	14.98	4105	4180	4105	5330	2870	4100	4148.54	0.85	-249	4210	4155	4105	4050	4000	4182	4077	44	1230	500	2870	5	1	8838549	365	24.91	0.87	12	0.01	166.00	4779.00	5590	20230503	-26.03	3435	20230727	20.38	4395	-5.92	20240111	4015	2.99	20240118	5590	-26.03	20230503	3435	20.38	20230727	0.52	N	208350	500	44 억	74712	N	N	N	N
5	20240123	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	65	2	1.59	1449725	350	5.18	4105	4180	4105	5330	2870	4100	4142.07	0.85	11	4210	4155	4105	4050	4000	4182	4077	44	1230	500	2870	5	1	8838549	368	25.09	0.87	12	0.00	166.00	4779.00	5590	20230503	-25.49	3435	20230727	21.25	4395	-5.23	20240111	4015	3.74	20240118	5590	-25.49	20230503	3435	21.25	20230727	0.52	N	208350	500	44 억	74712	N	N	N	N
6	20240119	160936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	-15	5	-0.37	21214285	5227	38.40	4070	4120	4025	5290	2850	4070	4058.60	0.87	-1445	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	358	24.43	0.85	12	0.06	166.00	4779.00	5590	20230503	-27.46	3435	20230727	18.05	4395	-7.74	20240111	4015	1.00	20240118	5590	-27.46	20230503	3435	18.05	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
7	20240119	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-10	5	-0.25	20247110	4987	36.64	4070	4120	4025	5290	2850	4070	4059.98	0.87	-1450	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	359	24.46	0.85	12	0.06	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	4395	-7.62	20240111	4015	1.12	20240118	5590	-27.37	20230503	3435	18.20	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
8	20240119	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-45	5	-1.11	17987705	4428	32.53	4070	4120	4025	5290	2850	4070	4062.26	0.87	-1292	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	356	24.25	0.84	12	0.05	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	4015	0.25	20240118	5590	-28.00	20230503	3435	17.18	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
9	20240119	130938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	-25	5	-0.61	16076280	3955	29.06	4070	4120	4030	5290	2850	4070	4064.80	0.87	-1049	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	358	24.37	0.85	12	0.04	166.00	4779.00	5590	20230503	-27.64	3435	20230727	17.76	4395	-7.96	20240111	4015	0.75	20240118	5590	-27.64	20230503	3435	17.76	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
10	20240119	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-40	5	-0.98	15256140	3752	27.56	4070	4120	4030	5290	2850	4070	4066.14	0.87	-952	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	356	24.28	0.84	12	0.04	166.00	4779.00	5590	20230503	-27.91	3435	20230727	17.32	4395	-8.30	20240111	4015	0.37	20240118	5590	-27.91	20230503	3435	17.32	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
11	20240119	110940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-10	5	-0.25	14163715	3481	25.57	4070	4120	4030	5290	2850	4070	4068.86	0.87	-681	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	359	24.46	0.85	12	0.04	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	4395	-7.62	20240111	4015	1.12	20240118	5590	-27.37	20230503	3435	18.20	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
12	20240119	100944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	0	3	0.00	13048835	3206	23.55	4070	4120	4050	5290	2850	4070	4070.13	0.87	-408	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	360	24.52	0.85	12	0.04	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	4015	1.37	20240118	5590	-27.19	20230503	3435	18.49	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
13	20240119	090938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	5	2	0.12	3084160	757	5.56	4070	4120	4070	5290	2850	4070	4074.19	0.87	-122	4206	4137	4076	4007	3946	4107	3977	44	1220	500	2840	5	1	8838549	360	24.55	0.85	12	0.01	166.00	4779.00	5590	20230503	-27.10	3435	20230727	18.63	4395	-7.28	20240111	4015	1.49	20240118	5590	-27.10	20230503	3435	18.63	20230727	0.53	N	208350	500	44 억	77093	N	N	N	N
14	20240118	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	-5	5	-0.12	55181470	13612	213.32	4075	4145	4015	5290	2855	4075	4052.78	0.88	-2322	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	360	24.52	0.85	12	0.15	166.00	4779.00	5590	20230503	-27.19	3435	20230727	18.49	4395	-7.39	20240111	4015	1.37	20240118	5590	-27.19	20230503	3435	18.49	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
15	20240118	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-10	5	-0.25	54107565	13348	209.18	4075	4145	4015	5290	2855	4075	4052.60	0.88	-2297	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	359	24.49	0.85	12	0.15	166.00	4779.00	5590	20230503	-27.28	3435	20230727	18.34	4395	-7.51	20240111	4015	1.25	20240118	5590	-27.28	20230503	3435	18.34	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
16	20240118	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-50	5	-1.23	51530305	12709	199.17	4075	4145	4025	5290	2855	4075	4053.62	0.88	-2240	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	356	24.25	0.84	12	0.14	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	4025	0.00	20240118	5590	-28.00	20230503	3435	17.18	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
17	20240118	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-50	5	-1.23	49733475	12264	192.20	4075	4145	4025	5290	2855	4075	4054.22	0.88	-1883	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	356	24.25	0.84	12	0.14	166.00	4779.00	5590	20230503	-28.00	3435	20230727	17.18	4395	-8.42	20240111	4025	0.00	20240118	5590	-28.00	20230503	3435	17.18	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
18	20240118	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-25	5	-0.61	40511120	9979	156.39	4075	4145	4025	5290	2855	4075	4058.65	0.88	-1732	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	358	24.40	0.85	12	0.11	166.00	4779.00	5590	20230503	-27.55	3435	20230727	17.90	4395	-7.85	20240111	4025	0.62	20240118	5590	-27.55	20230503	3435	17.90	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
19	20240118	110938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-45	5	-1.10	28779800	7077	110.91	4075	4145	4025	5290	2855	4075	4065.89	0.88	-1292	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	356	24.28	0.84	12	0.08	166.00	4779.00	5590	20230503	-27.91	3435	20230727	17.32	4395	-8.30	20240111	4025	0.12	20240118	5590	-27.91	20230503	3435	17.32	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
20	20240118	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	0	3	0.00	16730905	4107	64.36	4075	4145	4060	5290	2855	4075	4073.54	0.88	-403	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	360	24.55	0.85	12	0.05	166.00	4779.00	5590	20230503	-27.10	3435	20230727	18.63	4395	-7.28	20240111	4055	0.49	20240117	5590	-27.10	20230503	3435	18.63	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
21	20240118	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-15	5	-0.37	13532055	3321	52.05	4075	4145	4060	5290	2855	4075	4074.63	0.88	110	4215	4145	4100	4030	3985	4122	4007	44	1215	500	2850	5	1	8838549	359	24.46	0.85	12	0.04	166.00	4779.00	5590	20230503	-27.37	3435	20230727	18.20	4395	-7.62	20240111	4055	0.12	20240117	5590	-27.37	20230503	3435	18.20	20230727	0.53	N	208350	500	44 억	78204	N	N	N	N
22	20240117	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-80	5	-1.93	26313580	6381	61.04	4150	4170	4055	5400	2910	4155	4123.74	0.90	-1088	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	360	24.55	0.85	12	0.07	166.00	4779.00	5590	20230503	-27.10	3435	20230727	18.63	4395	-7.28	20240111	4055	0.49	20240117	5590	-27.10	20230503	3435	18.63	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
23	20240117	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-70	5	-1.68	25412135	6160	58.92	4150	4170	4055	5400	2910	4155	4125.35	0.90	-1002	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	361	24.61	0.85	12	0.07	166.00	4779.00	5590	20230503	-26.92	3435	20230727	18.92	4395	-7.05	20240111	4055	0.74	20240117	5590	-26.92	20230503	3435	18.92	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
24	20240117	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	-65	5	-1.56	19936310	4814	46.05	4150	4170	4065	5400	2910	4155	4141.32	0.90	-900	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	361	24.64	0.86	12	0.05	166.00	4779.00	5590	20230503	-26.83	3435	20230727	19.07	4395	-6.94	20240111	4065	0.62	20240117	5590	-26.83	20230503	3435	19.07	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
25	20240117	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-75	5	-1.81	18729165	4518	43.22	4150	4170	4065	5400	2910	4155	4145.45	0.90	-625	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	361	24.58	0.85	12	0.05	166.00	4779.00	5590	20230503	-27.01	3435	20230727	18.78	4395	-7.17	20240111	4065	0.37	20240117	5590	-27.01	20230503	3435	18.78	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
26	20240117	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-50	5	-1.20	18077760	4359	41.70	4150	4170	4100	5400	2910	4155	4147.23	0.90	-523	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	363	24.73	0.86	12	0.05	166.00	4779.00	5590	20230503	-26.57	3435	20230727	19.51	4395	-6.60	20240111	4100	0.12	20240117	5590	-26.57	20230503	3435	19.51	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
27	20240117	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-15	5	-0.36	16240015	3912	37.42	4150	4170	4140	5400	2910	4155	4151.33	0.90	-371	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	366	24.94	0.87	12	0.04	166.00	4779.00	5590	20230503	-25.94	3435	20230727	20.52	4395	-5.80	20240111	4105	0.85	20240105	5590	-25.94	20230503	3435	20.52	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
28	20240117	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	15	2	0.36	12495545	3010	28.79	4150	4170	4150	5400	2910	4155	4151.34	0.90	-206	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	369	25.12	0.87	12	0.03	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	4395	-5.12	20240111	4105	1.58	20240105	5590	-25.40	20230503	3435	21.40	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
29	20240117	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	0	3	0.00	4371150	1053	10.07	4150	4155	4150	5400	2910	4155	4151.14	0.90	-144	4228	4191	4148	4111	4068	4170	4090	44	1245	500	2900	5	1	8838549	367	25.03	0.87	12	0.01	166.00	4779.00	5590	20230503	-25.67	3435	20230727	20.96	4395	-5.46	20240111	4105	1.22	20240105	5590	-25.67	20230503	3435	20.96	20230727	0.53	N	208350	500	44 억	79240	N	N	N	N
30	20240116	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-30	5	-0.72	43425030	10454	153.44	4185	4185	4105	5440	2930	4185	4153.92	0.91	-984	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	367	25.03	0.87	12	0.12	166.00	4779.00	5590	20230503	-25.67	3435	20230727	20.96	4395	-5.46	20240111	4105	1.22	20240116	5590	-25.67	20230503	3435	20.96	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
31	20240116	150929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-45	5	-1.08	43341920	10434	153.15	4185	4185	4105	5440	2930	4185	4153.91	0.91	-980	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	366	24.94	0.87	12	0.12	166.00	4779.00	5590	20230503	-25.94	3435	20230727	20.52	4395	-5.80	20240111	4105	0.85	20240116	5590	-25.94	20230503	3435	20.52	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
32	20240116	140932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-5	5	-0.12	42761960	10294	151.09	4185	4185	4105	5440	2930	4185	4154.07	0.91	-845	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	369	25.18	0.87	12	0.12	166.00	4779.00	5590	20230503	-25.22	3435	20230727	21.69	4395	-4.89	20240111	4105	1.83	20240116	5590	-25.22	20230503	3435	21.69	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
33	20240116	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	0	3	0.00	41947340	10099	148.23	4185	4185	4105	5440	2930	4185	4153.61	0.91	-740	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	370	25.21	0.88	12	0.11	166.00	4779.00	5590	20230503	-25.13	3435	20230727	21.83	4395	-4.78	20240111	4105	1.95	20240116	5590	-25.13	20230503	3435	21.83	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
34	20240116	120930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-45	5	-1.08	33884160	8161	119.79	4185	4185	4105	5440	2930	4185	4151.96	0.91	-491	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	366	24.94	0.87	12	0.09	166.00	4779.00	5590	20230503	-25.94	3435	20230727	20.52	4395	-5.80	20240111	4105	0.85	20240116	5590	-25.94	20230503	3435	20.52	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
35	20240116	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-30	5	-0.72	31835105	7666	112.52	4185	4185	4105	5440	2930	4185	4152.77	0.91	-461	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	367	25.03	0.87	12	0.09	166.00	4779.00	5590	20230503	-25.67	3435	20230727	20.96	4395	-5.46	20240111	4105	1.22	20240116	5590	-25.67	20230503	3435	20.96	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
36	20240116	100929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-45	5	-1.08	30570855	7359	108.01	4185	4185	4140	5440	2930	4185	4154.21	0.91	-517	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	366	24.94	0.87	12	0.08	166.00	4779.00	5590	20230503	-25.94	3435	20230727	20.52	4395	-5.80	20240111	4105	0.85	20240105	5590	-25.94	20230503	3435	20.52	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
37	20240116	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-15	5	-0.36	24949135	6002	88.10	4185	4185	4140	5440	2930	4185	4156.80	0.91	64	4318	4251	4218	4151	4118	4235	4135	44	1255	500	2920	5	1	8838549	369	25.12	0.87	12	0.07	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	4395	-5.12	20240111	4105	1.58	20240105	5590	-25.40	20230503	3435	21.40	20230727	0.52	N	208350	500	44 억	80253	N	N	N	N
38	20240115	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	-100	5	-2.33	28668040	6813	114.62	4285	4285	4185	5570	3000	4285	4207.84	0.92	-2132	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	370	25.21	0.88	12	0.08	166.00	4779.00	5590	20230503	-25.13	3435	20230727	21.83	4395	-4.78	20240111	4105	1.95	20240105	5590	-25.13	20230503	3435	21.83	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
39	20240115	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-95	5	-2.22	23317040	5535	93.12	4285	4285	4185	5570	3000	4285	4212.65	0.92	-1558	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	370	25.24	0.88	12	0.06	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	4395	-4.66	20240111	4105	2.07	20240105	5590	-25.04	20230503	3435	21.98	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
40	20240115	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-85	5	-1.98	12591670	2976	50.07	4285	4285	4200	5570	3000	4285	4231.07	0.92	-821	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	371	25.30	0.88	12	0.03	166.00	4779.00	5590	20230503	-24.87	3435	20230727	22.27	4395	-4.44	20240111	4105	2.31	20240105	5590	-24.87	20230503	3435	22.27	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
41	20240115	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-55	5	-1.28	10200150	2408	40.51	4285	4285	4205	5570	3000	4285	4235.94	0.92	-702	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	374	25.48	0.89	12	0.03	166.00	4779.00	5590	20230503	-24.33	3435	20230727	23.14	4395	-3.75	20240111	4105	3.05	20240105	5590	-24.33	20230503	3435	23.14	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
42	20240115	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-75	5	-1.75	7240825	1705	28.68	4285	4285	4210	5570	3000	4285	4246.82	0.92	-277	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	372	25.36	0.88	12	0.02	166.00	4779.00	5590	20230503	-24.69	3435	20230727	22.56	4395	-4.21	20240111	4105	2.56	20240105	5590	-24.69	20230503	3435	22.56	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
43	20240115	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-45	5	-1.05	4106415	964	16.22	4285	4285	4235	5570	3000	4285	4259.77	0.92	-259	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	375	25.54	0.89	12	0.01	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	4395	-3.53	20240111	4105	3.29	20240105	5590	-24.15	20230503	3435	23.44	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
44	20240115	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-40	5	-0.93	3028520	710	11.94	4285	4285	4240	5570	3000	4285	4265.52	0.92	-52	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	375	25.57	0.89	12	0.01	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	4395	-3.41	20240111	4105	3.41	20240105	5590	-24.06	20230503	3435	23.58	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
45	20240115	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-45	5	-1.05	2328125	545	9.17	4285	4285	4240	5570	3000	4285	4271.79	0.92	-43	4448	4366	4313	4231	4178	4340	4205	44	1285	500	2990	5	1	8838549	375	25.54	0.89	12	0.01	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	4395	-3.53	20240111	4105	3.29	20240105	5590	-24.15	20230503	3435	23.44	20230727	0.52	N	208350	500	44 억	81505	N	N	N	N
46	20240112	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	-60	5	-1.38	25682040	5944	166.03	4395	4395	4260	5640	3045	4345	4320.67	0.94	-1825	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	379	25.81	0.90	12	0.07	166.00	4779.00	5590	20230503	-23.35	3435	20230727	24.75	4395	0.00	20240111	4105	4.38	20240105	5590	-23.35	20230503	3435	24.75	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
47	20240112	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	-80	5	-1.84	24675105	5709	159.47	4395	4395	4260	5640	3045	4345	4322.14	0.94	-1836	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	377	25.69	0.89	12	0.06	166.00	4779.00	5590	20230503	-23.70	3435	20230727	24.16	4395	0.00	20240111	4105	3.90	20240105	5590	-23.70	20230503	3435	24.16	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
48	20240112	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	-20	5	-0.46	21904630	5059	141.31	4395	4395	4265	5640	3045	4345	4329.83	0.94	-1473	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	382	26.05	0.91	12	0.06	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	4395	0.00	20240111	4105	5.36	20240105	5590	-22.63	20230503	3435	25.91	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
49	20240112	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	5	2	0.12	18532055	4273	119.36	4395	4395	4300	5640	3045	4345	4337.01	0.94	-1402	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	384	26.20	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.18	3435	20230727	26.64	4395	0.00	20240111	4105	5.97	20240105	5590	-22.18	20230503	3435	26.64	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
50	20240112	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4355	10	2	0.23	9834375	2261	63.16	4395	4395	4320	5640	3045	4345	4349.57	0.94	-917	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	385	26.23	0.91	12	0.03	166.00	4779.00	5590	20230503	-22.09	3435	20230727	26.78	4395	0.00	20240111	4105	6.09	20240105	5590	-22.09	20230503	3435	26.78	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
51	20240112	110920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	0	3	0.00	8406405	1932	53.97	4395	4395	4345	5640	3045	4345	4351.14	0.94	-815	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	384	26.17	0.91	12	0.02	166.00	4779.00	5590	20230503	-22.27	3435	20230727	26.49	4395	0.00	20240111	4105	5.85	20240105	5590	-22.27	20230503	3435	26.49	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
52	20240112	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	0	3	0.00	7404500	1702	47.54	4395	4395	4345	5640	3045	4345	4350.47	0.94	-663	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	384	26.17	0.91	12	0.02	166.00	4779.00	5590	20230503	-22.27	3435	20230727	26.49	4395	0.00	20240111	4105	5.85	20240105	5590	-22.27	20230503	3435	26.49	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
53	20240112	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	0	3	0.00	2486220	571	15.95	4395	4395	4345	5640	3045	4345	4354.15	0.94	-553	4411	4377	4361	4327	4311	4370	4320	44	1295	500	3040	5	1	8838549	384	26.17	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.27	3435	20230727	26.49	4395	0.00	20240111	4105	5.85	20240105	5590	-22.27	20230503	3435	26.49	20230727	0.52	N	208350	500	44 억	83126	N	N	N	N
54	20240111	160916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	0	3	0.00	15612860	3580	60.29	4345	4395	4345	5640	3045	4345	4361.13	0.95	-976	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	384	26.17	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.27	3435	20230727	26.49	4395	-1.14	20240111	4105	5.85	20240105	5590	-22.27	20230503	3435	26.49	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
55	20240111	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	30	2	0.69	14005120	3210	54.06	4345	4395	4345	5640	3045	4345	4362.97	0.95	-983	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	387	26.36	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.74	3435	20230727	27.37	4395	-0.46	20240111	4105	6.58	20240105	5590	-21.74	20230503	3435	27.37	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
56	20240111	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	5	2	0.12	12823270	2939	49.49	4345	4395	4345	5640	3045	4345	4363.14	0.95	-968	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	384	26.20	0.91	12	0.03	166.00	4779.00	5590	20230503	-22.18	3435	20230727	26.64	4395	-1.02	20240111	4105	5.97	20240105	5590	-22.18	20230503	3435	26.64	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
57	20240111	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	20	2	0.46	12352580	2831	47.68	4345	4395	4345	5640	3045	4345	4363.33	0.95	-863	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	386	26.30	0.91	12	0.03	166.00	4779.00	5590	20230503	-21.91	3435	20230727	27.07	4395	-0.68	20240111	4105	6.33	20240105	5590	-21.91	20230503	3435	27.07	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
58	20240111	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	45	2	1.04	11041035	2531	42.62	4345	4395	4345	5640	3045	4345	4362.32	0.95	-686	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	388	26.45	0.92	12	0.03	166.00	4779.00	5590	20230503	-21.47	3435	20230727	27.80	4395	-0.11	20240111	4105	6.94	20240105	5590	-21.47	20230503	3435	27.80	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
59	20240111	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4355	10	2	0.23	2732875	626	10.54	4345	4395	4345	5640	3045	4345	4365.62	0.95	-147	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	385	26.23	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.09	3435	20230727	26.78	4395	-0.91	20240111	4105	6.09	20240105	5590	-22.09	20230503	3435	26.78	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
60	20240111	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4355	10	2	0.23	2462715	564	9.50	4345	4395	4345	5640	3045	4345	4366.52	0.95	-106	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	385	26.23	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.09	3435	20230727	26.78	4395	-0.91	20240111	4105	6.09	20240105	5590	-22.09	20230503	3435	26.78	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
61	20240111	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	40	2	0.92	492985	113	1.90	4345	4385	4345	5640	3045	4345	4362.70	0.95	5	4395	4370	4325	4300	4255	4382	4312	44	1295	500	3040	5	1	8838549	388	26.42	0.92	12	0.00	166.00	4779.00	5590	20230503	-21.56	3435	20230727	27.66	4390	-0.11	20240103	4105	6.82	20240105	5590	-21.56	20230503	3435	27.66	20230727	0.52	N	208350	500	44 억	83988	N	N	N	N
62	20240110	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	35	2	0.81	25682235	5938	125.83	4280	4350	4280	5600	3020	4310	4325.06	0.97	-1831	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	384	26.17	0.91	12	0.07	166.00	4779.00	5590	20230503	-22.27	3435	20230727	26.49	4390	-1.03	20240103	4105	5.85	20240105	5590	-22.27	20230503	3435	26.49	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
63	20240110	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4345	35	2	0.81	20599435	4768	101.04	4280	4350	4280	5600	3020	4310	4320.35	0.97	-1698	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	384	26.17	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.27	3435	20230727	26.49	4390	-1.03	20240103	4105	5.85	20240105	5590	-22.27	20230503	3435	26.49	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
64	20240110	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	25	2	0.58	17628005	4083	86.52	4280	4350	4280	5600	3020	4310	4317.41	0.97	-1549	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	383	26.11	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.45	3435	20230727	26.20	4390	-1.25	20240103	4105	5.60	20240105	5590	-22.45	20230503	3435	26.20	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
65	20240110	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	25	2	0.58	17190895	3982	84.38	4280	4350	4280	5600	3020	4310	4317.15	0.97	-1453	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	383	26.11	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.45	3435	20230727	26.20	4390	-1.25	20240103	4105	5.60	20240105	5590	-22.45	20230503	3435	26.20	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
66	20240110	120916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	15	2	0.35	13297920	3084	65.35	4280	4350	4280	5600	3020	4310	4311.91	0.97	-1054	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	382	26.05	0.91	12	0.03	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	4390	-1.48	20240103	4105	5.36	20240105	5590	-22.63	20230503	3435	25.91	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
67	20240110	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	5	2	0.12	6701595	1557	32.99	4280	4350	4280	5600	3020	4310	4304.17	0.97	-868	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	381	25.99	0.90	12	0.02	166.00	4779.00	5590	20230503	-22.81	3435	20230727	25.62	4390	-1.71	20240103	4105	5.12	20240105	5590	-22.81	20230503	3435	25.62	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
68	20240110	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	5	2	0.12	6636870	1542	32.68	4280	4350	4280	5600	3020	4310	4304.07	0.97	-853	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	381	25.99	0.90	12	0.02	166.00	4779.00	5590	20230503	-22.81	3435	20230727	25.62	4390	-1.71	20240103	4105	5.12	20240105	5590	-22.81	20230503	3435	25.62	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
69	20240110	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	0	3	0.00	1995385	462	9.79	4280	4345	4280	5600	3020	4310	4319.02	0.97	-442	4440	4375	4320	4255	4200	4407	4287	44	1290	500	3010	5	1	8838549	381	25.96	0.90	12	0.01	166.00	4779.00	5590	20230503	-22.90	3435	20230727	25.47	4390	-1.82	20240103	4105	4.99	20240105	5590	-22.90	20230503	3435	25.47	20230727	0.51	N	208350	500	44 억	85665	N	N	N	N
70	20240109	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	10	2	0.23	19774555	4583	53.22	4265	4385	4265	5590	3010	4300	4314.76	0.98	-1021	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	381	25.96	0.90	12	0.05	166.00	4779.00	5590	20230503	-22.90	3435	20230727	25.47	4390	-1.82	20240103	4105	4.99	20240105	5590	-22.90	20230503	3435	25.47	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
71	20240109	150914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4310	10	2	0.23	19606575	4544	52.76	4265	4385	4265	5590	3010	4300	4314.83	0.98	-1002	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	381	25.96	0.90	12	0.05	166.00	4779.00	5590	20230503	-22.90	3435	20230727	25.47	4390	-1.82	20240103	4105	4.99	20240105	5590	-22.90	20230503	3435	25.47	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
72	20240109	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	5	2	0.12	16398735	3796	44.08	4265	4385	4265	5590	3010	4300	4320.00	0.98	-738	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	380	25.93	0.90	12	0.04	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	4390	-1.94	20240103	4105	4.87	20240105	5590	-22.99	20230503	3435	25.33	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
73	20240109	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	20	2	0.47	15869515	3673	42.65	4265	4385	4265	5590	3010	4300	4320.59	0.98	-640	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	382	26.02	0.90	12	0.04	166.00	4779.00	5590	20230503	-22.72	3435	20230727	25.76	4390	-1.59	20240103	4105	5.24	20240105	5590	-22.72	20230503	3435	25.76	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
74	20240109	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	5	2	0.12	14837315	3433	39.86	4265	4385	4265	5590	3010	4300	4321.97	0.98	-528	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	380	25.93	0.90	12	0.04	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	4390	-1.94	20240103	4105	4.87	20240105	5590	-22.99	20230503	3435	25.33	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
75	20240109	110916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4325	25	2	0.58	13502010	3123	36.26	4265	4385	4265	5590	3010	4300	4323.41	0.98	-335	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	382	26.05	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.63	3435	20230727	25.91	4390	-1.48	20240103	4105	5.36	20240105	5590	-22.63	20230503	3435	25.91	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
76	20240109	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	-25	5	-0.58	3286970	765	8.88	4265	4385	4265	5590	3010	4300	4296.69	0.98	-76	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	378	25.75	0.89	12	0.01	166.00	4779.00	5590	20230503	-23.52	3435	20230727	24.45	4390	-2.62	20240103	4105	4.14	20240105	5590	-23.52	20230503	3435	24.45	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
77	20240109	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	85	2	1.98	621990	145	1.68	4265	4385	4265	5590	3010	4300	4289.59	0.98	96	4403	4351	4258	4206	4113	4377	4232	44	1290	500	3010	5	1	8838549	388	26.42	0.92	12	0.00	166.00	4779.00	5590	20230503	-21.56	3435	20230727	27.66	4390	-0.11	20240103	4105	6.82	20240105	5590	-21.56	20230503	3435	27.66	20230727	0.51	N	208350	500	44 억	86593	N	N	N	N
78	20240108	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	140	2	3.37	35935185	8462	85.87	4165	4310	4165	5400	2915	4160	4246.65	0.99	-897	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	380	25.90	0.90	12	0.10	166.00	4779.00	5590	20230503	-23.08	3435	20230727	25.18	4390	-2.05	20240103	4105	4.75	20240105	5590	-23.08	20230503	3435	25.18	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
79	20240108	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	140	2	3.37	34247465	8069	81.89	4165	4310	4165	5400	2915	4160	4244.33	0.99	-834	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	380	25.90	0.90	12	0.09	166.00	4779.00	5590	20230503	-23.08	3435	20230727	25.18	4390	-2.05	20240103	4105	4.75	20240105	5590	-23.08	20230503	3435	25.18	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
80	20240108	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4305	145	2	3.49	29295000	6912	70.14	4165	4310	4165	5400	2915	4160	4238.28	0.99	-503	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	380	25.93	0.90	12	0.08	166.00	4779.00	5590	20230503	-22.99	3435	20230727	25.33	4390	-1.94	20240103	4105	4.87	20240105	5590	-22.99	20230503	3435	25.33	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
81	20240108	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	120	2	2.88	28363855	6695	67.94	4165	4310	4165	5400	2915	4160	4236.57	0.99	-469	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	378	25.78	0.90	12	0.08	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	4390	-2.51	20240103	4105	4.26	20240105	5590	-23.43	20230503	3435	24.60	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
82	20240108	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	110	2	2.64	26390430	6235	63.27	4165	4310	4165	5400	2915	4160	4232.63	0.99	-234	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	377	25.72	0.89	12	0.07	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	4390	-2.73	20240103	4105	4.02	20240105	5590	-23.61	20230503	3435	24.31	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
83	20240108	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4290	130	2	3.12	23675830	5601	56.84	4165	4310	4165	5400	2915	4160	4227.07	0.99	-169	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	379	25.84	0.90	12	0.06	166.00	4779.00	5590	20230503	-23.26	3435	20230727	24.89	4390	-2.28	20240103	4105	4.51	20240105	5590	-23.26	20230503	3435	24.89	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
84	20240108	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	120	2	2.88	17287370	4112	41.73	4165	4285	4165	5400	2915	4160	4204.13	0.99	-49	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	378	25.78	0.90	12	0.05	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	4390	-2.51	20240103	4105	4.26	20240105	5590	-23.43	20230503	3435	24.60	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
85	20240108	090911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	40	2	0.96	2263255	541	5.49	4165	4200	4165	5400	2915	4160	4183.47	0.99	176	4250	4205	4155	4110	4060	4180	4085	44	1240	500	2910	5	1	8838549	371	25.30	0.88	12	0.01	166.00	4779.00	5590	20230503	-24.87	3435	20230727	22.27	4390	-4.33	20240103	4105	2.31	20240105	5590	-24.87	20230503	3435	22.27	20230727	0.51	N	208350	500	44 억	87331	N	N	N	N
86	20240105	160911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-10	5	-0.24	40613420	9784	104.60	4170	4200	4105	5420	2920	4170	4150.98	0.99	-614	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	368	25.06	0.87	12	0.11	166.00	4779.00	5590	20230503	-25.58	3435	20230727	21.11	4390	-5.24	20240103	4105	1.34	20240105	5590	-25.58	20230503	3435	21.11	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
87	20240105	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	-5	5	-0.12	39777095	9583	102.45	4170	4200	4105	5420	2920	4170	4150.80	0.99	-610	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	368	25.09	0.87	12	0.11	166.00	4779.00	5590	20230503	-25.49	3435	20230727	21.25	4390	-5.13	20240103	4105	1.46	20240105	5590	-25.49	20230503	3435	21.25	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
88	20240105	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	10	2	0.24	35704000	8609	92.04	4170	4200	4105	5420	2920	4170	4147.29	0.99	-67	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	369	25.18	0.87	12	0.10	166.00	4779.00	5590	20230503	-25.22	3435	20230727	21.69	4390	-4.78	20240103	4105	1.83	20240105	5590	-25.22	20230503	3435	21.69	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
89	20240105	130911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	15	2	0.36	35010755	8443	90.26	4170	4200	4105	5420	2920	4170	4146.72	0.99	66	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	370	25.21	0.88	12	0.10	166.00	4779.00	5590	20230503	-25.13	3435	20230727	21.83	4390	-4.67	20240103	4105	1.95	20240105	5590	-25.13	20230503	3435	21.83	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
90	20240105	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-10	5	-0.24	32784065	7909	84.55	4170	4200	4105	5420	2920	4170	4145.16	0.99	259	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	368	25.06	0.87	12	0.09	166.00	4779.00	5590	20230503	-25.58	3435	20230727	21.11	4390	-5.24	20240103	4105	1.34	20240105	5590	-25.58	20230503	3435	21.11	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
91	20240105	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	10	2	0.24	28480410	6880	73.55	4170	4200	4105	5420	2920	4170	4139.59	0.99	356	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	369	25.18	0.87	12	0.08	166.00	4779.00	5590	20230503	-25.22	3435	20230727	21.69	4390	-4.78	20240103	4105	1.83	20240105	5590	-25.22	20230503	3435	21.69	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
92	20240105	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	15	2	0.36	28108705	6791	72.60	4170	4200	4105	5420	2920	4170	4139.11	0.99	415	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	370	25.21	0.88	12	0.08	166.00	4779.00	5590	20230503	-25.13	3435	20230727	21.83	4390	-4.67	20240103	4105	1.95	20240105	5590	-25.13	20230503	3435	21.83	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
93	20240105	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-15	5	-0.36	2269740	548	5.86	4170	4170	4140	5420	2920	4170	4141.86	0.99	338	4456	4312	4236	4092	4016	4275	4055	44	1250	500	2910	5	1	8838549	367	25.03	0.87	12	0.01	166.00	4779.00	5590	20230503	-25.67	3435	20230727	20.96	4390	-5.35	20240103	4140	0.36	20240105	5590	-25.67	20230503	3435	20.96	20230727	0.51	N	208350	500	44 억	87933	N	N	N	N
94	20240104	160907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-165	5	-3.81	39525540	9354	118.38	4380	4380	4160	5630	3035	4335	4225.52	1.01	-1599	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	369	25.12	0.87	12	0.11	166.00	4779.00	5590	20230503	-25.40	3435	20230727	21.40	4390	-5.01	20240103	4160	0.24	20240104	5590	-25.40	20230503	3435	21.40	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
95	20240104	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-145	5	-3.34	35181650	8314	105.21	4380	4380	4160	5630	3035	4335	4231.62	1.01	-1430	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	370	25.24	0.88	12	0.09	166.00	4779.00	5590	20230503	-25.04	3435	20230727	21.98	4390	-4.56	20240103	4160	0.72	20240104	5590	-25.04	20230503	3435	21.98	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
96	20240104	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-125	5	-2.88	33373405	7883	99.76	4380	4380	4160	5630	3035	4335	4233.59	1.01	-1141	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	372	25.36	0.88	12	0.09	166.00	4779.00	5590	20230503	-24.69	3435	20230727	22.56	4390	-4.10	20240103	4160	1.20	20240104	5590	-24.69	20230503	3435	22.56	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
97	20240104	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-100	5	-2.31	30424005	7183	90.90	4380	4380	4160	5630	3035	4335	4235.56	1.01	-901	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	374	25.51	0.89	12	0.08	166.00	4779.00	5590	20230503	-24.24	3435	20230727	23.29	4390	-3.53	20240103	4160	1.80	20240104	5590	-24.24	20230503	3435	23.29	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
98	20240104	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-115	5	-2.65	29486035	6961	88.09	4380	4380	4160	5630	3035	4335	4235.89	1.01	-734	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	373	25.42	0.88	12	0.08	166.00	4779.00	5590	20230503	-24.51	3435	20230727	22.85	4390	-3.87	20240103	4160	1.44	20240104	5590	-24.51	20230503	3435	22.85	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
99	20240104	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-110	5	-2.54	27708395	6541	82.78	4380	4380	4160	5630	3035	4335	4236.11	1.01	-620	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	373	25.45	0.88	12	0.07	166.00	4779.00	5590	20230503	-24.42	3435	20230727	23.00	4390	-3.76	20240103	4160	1.56	20240104	5590	-24.42	20230503	3435	23.00	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
100	20240104	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	5	2	0.12	1990625	457	5.78	4380	4380	4300	5630	3035	4335	4355.85	1.01	-279	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	384	26.14	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.36	3435	20230727	26.35	4390	-1.14	20240103	4240	2.36	20240102	5590	-22.36	20230503	3435	26.35	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
101	20240104	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4375	40	2	0.92	1310720	300	3.80	4380	4380	4300	5630	3035	4335	4369.07	1.01	-249	4448	4391	4333	4276	4218	4420	4305	44	1295	500	3030	5	1	8838549	387	26.36	0.92	12	0.00	166.00	4779.00	5590	20230503	-21.74	3435	20230727	27.37	4390	-0.34	20240103	4240	3.18	20240102	5590	-21.74	20230503	3435	27.37	20230727	0.52	N	208350	500	44 억	89537	N	N	N	N
102	20240103	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	55	2	1.29	34154005	7902	70.27	4295	4390	4275	5560	3000	4280	4322.20	1.03	-1490	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	383	26.11	0.91	12	0.09	166.00	4779.00	5590	20230503	-22.45	3435	20230727	26.20	4390	-1.25	20240103	4240	2.24	20240102	5590	-22.45	20230503	3435	26.20	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
103	20240103	150903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	50	2	1.17	33066245	7651	68.04	4295	4390	4275	5560	3000	4280	4321.82	1.03	-1462	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	383	26.08	0.91	12	0.09	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	4390	-1.37	20240103	4240	2.12	20240102	5590	-22.54	20230503	3435	26.06	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
104	20240103	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	50	2	1.17	20516610	4744	42.19	4295	4390	4275	5560	3000	4280	4324.75	1.03	-1071	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	383	26.08	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	4390	-1.37	20240103	4240	2.12	20240102	5590	-22.54	20230503	3435	26.06	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
105	20240103	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	50	2	1.17	19167645	4432	39.41	4295	4390	4275	5560	3000	4280	4324.83	1.03	-945	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	383	26.08	0.91	12	0.05	166.00	4779.00	5590	20230503	-22.54	3435	20230727	26.06	4390	-1.37	20240103	4240	2.12	20240102	5590	-22.54	20230503	3435	26.06	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
106	20240103	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	40	2	0.93	17283770	3996	35.54	4295	4390	4275	5560	3000	4280	4325.27	1.03	-710	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	382	26.02	0.90	12	0.05	166.00	4779.00	5590	20230503	-22.72	3435	20230727	25.76	4390	-1.59	20240103	4240	1.89	20240102	5590	-22.72	20230503	3435	25.76	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
107	20240103	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4315	35	2	0.82	15208350	3515	31.26	4295	4390	4275	5560	3000	4280	4326.70	1.03	-680	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	381	25.99	0.90	12	0.04	166.00	4779.00	5590	20230503	-22.81	3435	20230727	25.62	4390	-1.71	20240103	4240	1.77	20240102	5590	-22.81	20230503	3435	25.62	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
108	20240103	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	55	2	1.29	13979545	3230	28.72	4295	4390	4275	5560	3000	4280	4328.03	1.03	-579	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	383	26.11	0.91	12	0.04	166.00	4779.00	5590	20230503	-22.45	3435	20230727	26.20	4390	-1.25	20240103	4240	2.24	20240102	5590	-22.45	20230503	3435	26.20	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
109	20240103	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	0	3	0.00	2837110	662	5.89	4295	4300	4280	5560	3000	4280	4285.66	1.03	-468	4333	4306	4273	4246	4213	4320	4260	44	1280	500	2990	5	1	8838549	378	25.78	0.90	12	0.01	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	4300	0.00	20240102	4240	0.94	20240102	5590	-23.43	20230503	3435	24.60	20230727	0.52	N	208350	500	44 억	90935	N	N	N	N
110	20240102	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	35	2	0.82	47794185	11195	139.85	4245	4300	4240	5510	2975	4245	4269.24	1.04	-737	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	378	25.78	0.90	12	0.13	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	4300	-0.47	20240102	4240	0.94	20240102	5590	-23.43	20230503	3435	24.60	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
111	20240102	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	35	2	0.82	46101375	10800	134.92	4245	4300	4240	5510	2975	4245	4268.65	1.04	-746	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	378	25.78	0.90	12	0.12	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	4300	-0.47	20240102	4240	0.94	20240102	5590	-23.43	20230503	3435	24.60	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
112	20240102	140902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	30	2	0.71	44161430	10347	129.26	4245	4300	4240	5510	2975	4245	4268.04	1.04	-795	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	378	25.75	0.89	12	0.12	166.00	4779.00	5590	20230503	-23.52	3435	20230727	24.45	4300	-0.58	20240102	4240	0.83	20240102	5590	-23.52	20230503	3435	24.45	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
113	20240102	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	35	2	0.82	34976360	8203	102.47	4245	4300	4240	5510	2975	4245	4263.85	1.04	-679	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	378	25.78	0.90	12	0.09	166.00	4779.00	5590	20230503	-23.43	3435	20230727	24.60	4300	-0.47	20240102	4240	0.94	20240102	5590	-23.43	20230503	3435	24.60	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
114	20240102	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	25	2	0.59	30796825	7227	90.28	4245	4300	4240	5510	2975	4245	4261.36	1.04	-536	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	377	25.72	0.89	12	0.08	166.00	4779.00	5590	20230503	-23.61	3435	20230727	24.31	4300	-0.70	20240102	4240	0.71	20240102	5590	-23.61	20230503	3435	24.31	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
115	20240102	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	10	2	0.24	16915865	3971	49.61	4245	4300	4240	5510	2975	4245	4259.85	1.04	-530	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	376	25.63	0.89	12	0.04	166.00	4779.00	5590	20230503	-23.88	3435	20230727	23.87	4300	-1.05	20240102	4240	0.35	20240102	5590	-23.88	20230503	3435	23.87	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
116	20240102	100847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-5	5	-0.12	2898275	683	8.53	4245	4245	4240	5510	2975	4245	4243.45	1.04	-200	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	375	25.54	0.89	12	0.01	166.00	4779.00	5590	20230503	-24.15	3435	20230727	23.44	4245	-0.12	20240102	4240	0.00	20240102	5590	-24.15	20230503	3435	23.44	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N
117	20240102	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	0	3	0.00	0	0	0.00	0	0	0	5510	2975	4245	0.00	1.04	0	4371	4307	4246	4182	4121	4340	4215	44	1265	500	2970	5	1	8838549	375	25.57	0.89	12	0.00	166.00	4779.00	5590	20230503	-24.06	3435	20230727	23.58	0	0.00	0	0	0.00	0	5590	-24.06	20230503	3435	23.58	20230727	0.52	N	208350	500	44 억	91752	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History