KissMeData/230980/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160945	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	263	-7	5	-2.59	1061461111	3979575	23.12	281	286	258	351	189	270	266.73	2.19	-336907	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	245	-1.17	0.80	12	4.26	-225.00	329.00	1378	20230616	-80.91	254	20240228	3.54	760	-65.39	20240111	254	3.54	20240228	1378	-80.91	20230616	254	3.54	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
3	20240229	150949	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	267	-3	5	-1.11	1031094105	3864851	22.45	281	286	258	351	189	270	266.79	2.19	-367059	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	249	-1.19	0.81	12	4.14	-225.00	329.00	1378	20230616	-80.62	254	20240228	5.12	760	-64.87	20240111	254	5.12	20240228	1378	-80.62	20230616	254	5.12	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
4	20240229	140951	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	262	-8	5	-2.96	943018895	3532139	20.52	281	286	258	351	189	270	266.98	2.19	-295464	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	244	-1.16	0.80	12	3.78	-225.00	329.00	1378	20230616	-80.99	254	20240228	3.15	760	-65.53	20240111	254	3.15	20240228	1378	-80.99	20230616	254	3.15	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
5	20240229	130948	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	-5	5	-1.85	827698274	3093155	17.97	281	286	260	351	189	270	267.59	2.19	-225775	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	247	-1.18	0.81	12	3.31	-225.00	329.00	1378	20230616	-80.77	254	20240228	4.33	760	-65.13	20240111	254	4.33	20240228	1378	-80.77	20230616	254	4.33	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
6	20240229	120948	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	264	-6	5	-2.22	714117431	2665070	15.48	281	286	260	351	189	270	267.95	2.19	-91521	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	246	-1.17	0.80	12	2.86	-225.00	329.00	1378	20230616	-80.84	254	20240228	3.94	760	-65.26	20240111	254	3.94	20240228	1378	-80.84	20230616	254	3.94	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
7	20240229	110950	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	266	-4	5	-1.48	650595992	2424206	14.08	281	286	260	351	189	270	268.37	2.19	-9315	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	248	-1.18	0.81	12	2.60	-225.00	329.00	1378	20230616	-80.70	254	20240228	4.72	760	-65.00	20240111	254	4.72	20240228	1378	-80.70	20230616	254	4.72	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
8	20240229	100951	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	266	-4	5	-1.48	535175935	1988833	11.56	281	286	260	351	189	270	269.09	2.19	-44527	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	248	-1.18	0.81	12	2.13	-225.00	329.00	1378	20230616	-80.70	254	20240228	4.72	760	-65.00	20240111	254	4.72	20240228	1378	-80.70	20230616	254	4.72	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
9	20240229	090949	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	265	-5	5	-1.85	227561209	842525	4.90	281	286	260	351	189	270	270.09	2.19	-182071	346	308	281	243	216	294	229	93	81	100	180	1	1	93320557	247	-1.18	0.81	12	0.90	-225.00	329.00	1378	20230616	-80.77	254	20240228	4.33	760	-65.13	20240111	254	4.33	20240228	1378	-80.77	20230616	254	4.33	20240228	0.09	N	230980	100	93 억	2040033	N	N	0	N	01	N
10	20240228	160854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	270	-46	5	-14.56	3628841098	13117976	382.81	316	319	254	410	222	316	276.64	1.67	-451768	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	252	-1.20	0.82	12	14.06	-225.00	329.00	1378	20230616	-80.41	254	20240228	6.30	760	-64.47	20240111	254	6.30	20240228	1378	-80.41	20230616	254	6.30	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
11	20240228	150853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	268	-48	5	-15.19	3533775942	12764562	372.49	316	319	254	410	222	316	276.84	1.67	-482909	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	250	-1.19	0.81	12	13.68	-225.00	329.00	1378	20230616	-80.55	254	20240228	5.51	760	-64.74	20240111	254	5.51	20240228	1378	-80.55	20230616	254	5.51	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
12	20240228	140948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	268	-48	5	-15.19	3121996021	11206516	327.03	316	319	254	410	222	316	278.59	1.67	-781300	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	250	-1.19	0.81	12	12.01	-225.00	329.00	1378	20230616	-80.55	254	20240228	5.51	760	-64.74	20240111	254	5.51	20240228	1378	-80.55	20230616	254	5.51	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
13	20240228	130948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	267	-49	5	-15.51	2872780058	10283468	300.09	316	319	254	410	222	316	279.36	1.67	-869759	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	249	-1.19	0.81	12	11.02	-225.00	329.00	1378	20230616	-80.62	254	20240228	5.12	760	-64.87	20240111	254	5.12	20240228	1378	-80.62	20230616	254	5.12	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
14	20240228	120951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	262	-54	5	-17.09	2510987344	8912774	260.09	316	319	254	410	222	316	281.73	1.67	-847805	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	244	-1.16	0.80	12	9.55	-225.00	329.00	1378	20230616	-80.99	254	20240228	3.15	760	-65.53	20240111	254	3.15	20240228	1378	-80.99	20230616	254	3.15	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
15	20240228	110909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	288	-28	5	-8.86	1313425409	4440170	129.57	316	319	283	410	222	316	295.81	1.67	-723014	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	269	-1.28	0.88	12	4.76	-225.00	329.00	1378	20230616	-79.10	283	20240228	1.77	760	-62.11	20240111	283	1.77	20240228	1378	-79.10	20230616	283	1.77	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
16	20240228	100946	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	292	-24	5	-7.59	820440344	2734853	79.81	316	319	285	410	222	316	299.99	1.67	-448882	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	272	-1.30	0.89	12	2.93	-225.00	329.00	1378	20230616	-78.81	285	20240228	2.46	760	-61.58	20240111	285	2.46	20240228	1378	-78.81	20230616	285	2.46	20240228	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
17	20240228	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	317	1	2	0.32	59332307	190676	5.56	316	319	304	410	222	316	311.17	1.67	-60744	357	336	323	302	289	330	296	93	94	100	210	1	1	93320557	296	-1.41	0.96	12	0.20	-225.00	329.00	1378	20230616	-77.00	302	20240216	4.97	760	-58.29	20240111	302	4.97	20240216	1378	-77.00	20230616	302	4.97	20240216	0.13	N	230980	100	93 억	1560024	N	N	0	N	00	N
18	20240227	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	316	-13	5	-3.95	1091486329	3400191	82.14	344	344	310	427	231	329	321.01	2.81	261841	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	295	-1.40	0.96	12	3.64	-225.00	329.00	1378	20230616	-77.07	302	20240216	4.64	760	-58.42	20240111	302	4.64	20240216	1378	-77.07	20230616	302	4.64	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
19	20240227	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	313	-16	5	-4.86	1055133102	3284543	79.35	344	344	310	427	231	329	321.24	2.81	243298	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	292	-1.39	0.95	12	3.52	-225.00	329.00	1378	20230616	-77.29	302	20240216	3.64	760	-58.82	20240111	302	3.64	20240216	1378	-77.29	20230616	302	3.64	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
20	20240227	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	315	-14	5	-4.26	860763448	2666802	64.43	344	344	315	427	231	329	322.77	2.81	193889	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	294	-1.40	0.96	12	2.86	-225.00	329.00	1378	20230616	-77.14	302	20240216	4.30	760	-58.55	20240111	302	4.30	20240216	1378	-77.14	20230616	302	4.30	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
21	20240227	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	318	-11	5	-3.34	777588454	2404557	58.09	344	344	316	427	231	329	323.38	2.81	148048	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	297	-1.41	0.97	12	2.58	-225.00	329.00	1378	20230616	-76.92	302	20240216	5.30	760	-58.16	20240111	302	5.30	20240216	1378	-76.92	20230616	302	5.30	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
22	20240227	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	320	-9	5	-2.74	635861343	1959191	47.33	344	344	317	427	231	329	324.55	2.81	97509	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	299	-1.42	0.97	12	2.10	-225.00	329.00	1378	20230616	-76.78	302	20240216	5.96	760	-57.89	20240111	302	5.96	20240216	1378	-76.78	20230616	302	5.96	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
23	20240227	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	322	-7	5	-2.13	533264314	1637319	39.55	344	344	319	427	231	329	325.69	2.81	148920	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	300	-1.43	0.98	12	1.75	-225.00	329.00	1378	20230616	-76.63	302	20240216	6.62	760	-57.63	20240111	302	6.62	20240216	1378	-76.63	20230616	302	6.62	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
24	20240227	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	327	-2	5	-0.61	342455474	1046576	25.28	344	344	320	427	231	329	327.22	2.81	18729	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	305	-1.45	0.99	12	1.12	-225.00	329.00	1378	20230616	-76.27	302	20240216	8.28	760	-56.97	20240111	302	8.28	20240216	1378	-76.27	20230616	302	8.28	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
25	20240227	090948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	332	3	2	0.91	95488253	287991	6.96	344	344	326	427	231	329	331.57	2.81	-69321	361	345	335	319	309	340	314	93	98	100	220	1	1	93320557	310	-1.48	1.01	12	0.31	-225.00	329.00	1378	20230616	-75.91	302	20240216	9.93	760	-56.32	20240111	302	9.93	20240216	1378	-75.91	20230616	302	9.93	20240216	0.13	N	230980	100	93 억	2624784	N	N	0	N	00	N
26	20240226	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	329	-11	5	-3.24	1383435282	4122953	54.32	346	351	325	442	238	340	335.56	4.56	-168716	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	307	-1.46	1.00	12	4.42	-225.00	329.00	1378	20230616	-76.12	302	20240216	8.94	760	-56.71	20240111	302	8.94	20240216	1378	-76.12	20230616	302	8.94	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
27	20240226	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	333	-7	5	-2.06	1331974309	3967140	52.27	346	351	325	442	238	340	335.75	4.56	-175050	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	311	-1.48	1.01	12	4.25	-225.00	329.00	1378	20230616	-75.83	302	20240216	10.26	760	-56.18	20240111	302	10.26	20240216	1378	-75.83	20230616	302	10.26	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
28	20240226	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	335	-5	5	-1.47	1066591570	3157471	41.60	346	351	326	442	238	340	337.80	4.56	-257036	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	313	-1.49	1.02	12	3.38	-225.00	329.00	1378	20230616	-75.69	302	20240216	10.93	760	-55.92	20240111	302	10.93	20240216	1378	-75.69	20230616	302	10.93	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
29	20240226	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	338	-2	5	-0.59	974495926	2882329	37.97	346	351	326	442	238	340	338.09	4.56	-253103	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	315	-1.50	1.03	12	3.09	-225.00	329.00	1378	20230616	-75.47	302	20240216	11.92	760	-55.53	20240111	302	11.92	20240216	1378	-75.47	20230616	302	11.92	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
30	20240226	120935	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	334	-6	5	-1.76	834530291	2461550	32.43	346	351	326	442	238	340	339.03	4.56	-247783	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	312	-1.48	1.02	12	2.64	-225.00	329.00	1378	20230616	-75.76	302	20240216	10.60	760	-56.05	20240111	302	10.60	20240216	1378	-75.76	20230616	302	10.60	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
31	20240226	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	334	-6	5	-1.76	766367285	2257906	29.75	346	351	326	442	238	340	339.42	4.56	-235226	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	312	-1.48	1.02	12	2.42	-225.00	329.00	1378	20230616	-75.76	302	20240216	10.60	760	-56.05	20240111	302	10.60	20240216	1378	-75.76	20230616	302	10.60	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
32	20240226	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	338	-2	5	-0.59	499524715	1453075	19.14	346	351	336	442	238	340	343.77	4.56	-275579	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	315	-1.50	1.03	12	1.56	-225.00	329.00	1378	20230616	-75.47	302	20240216	11.92	760	-55.53	20240111	302	11.92	20240216	1378	-75.47	20230616	302	11.92	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
33	20240226	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	338	-2	5	-0.59	157110225	456813	6.02	346	351	338	442	238	340	343.93	4.56	-233215	402	370	355	323	308	363	316	93	102	100	230	1	1	93320557	315	-1.50	1.03	12	0.49	-225.00	329.00	1378	20230616	-75.47	302	20240216	11.92	760	-55.53	20240111	302	11.92	20240216	1378	-75.47	20230616	302	11.92	20240216	0.13	N	230980	100	93 억	4259843	N	N	0	N	00	N
34	20240223	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	340	-23	5	-6.34	1182915895	3366131	81.41	369	387	340	471	255	363	351.38	1.14	286753	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	317	-1.51	1.03	12	3.61	-225.00	329.00	1378	20230616	-75.33	302	20240216	12.58	760	-55.26	20240111	302	12.58	20240216	1378	-75.33	20230616	302	12.58	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
35	20240223	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	345	-18	5	-4.96	1107836377	3146689	76.10	369	387	340	471	255	363	352.00	1.14	255641	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	322	-1.53	1.05	12	3.37	-225.00	329.00	1378	20230616	-74.96	302	20240216	14.24	760	-54.61	20240111	302	14.24	20240216	1378	-74.96	20230616	302	14.24	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
36	20240223	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	346	-17	5	-4.68	967087163	2736290	66.18	369	387	343	471	255	363	353.37	1.14	249844	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	323	-1.54	1.05	12	2.93	-225.00	329.00	1378	20230616	-74.89	302	20240216	14.57	760	-54.47	20240111	302	14.57	20240216	1378	-74.89	20230616	302	14.57	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
37	20240223	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	353	-10	5	-2.75	735407430	2067150	50.00	369	387	349	471	255	363	355.70	1.14	175633	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	329	-1.57	1.07	12	2.22	-225.00	329.00	1378	20230616	-74.38	302	20240216	16.89	760	-53.55	20240111	302	16.89	20240216	1378	-74.38	20230616	302	16.89	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
38	20240223	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	353	-10	5	-2.75	620475445	1739338	42.07	369	387	350	471	255	363	356.67	1.14	165489	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	329	-1.57	1.07	12	1.86	-225.00	329.00	1378	20230616	-74.38	302	20240216	16.89	760	-53.55	20240111	302	16.89	20240216	1378	-74.38	20230616	302	16.89	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
39	20240223	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	353	-10	5	-2.75	527342341	1474483	35.66	369	387	350	471	255	363	357.58	1.14	139938	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	329	-1.57	1.07	12	1.58	-225.00	329.00	1378	20230616	-74.38	302	20240216	16.89	760	-53.55	20240111	302	16.89	20240216	1378	-74.38	20230616	302	16.89	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
40	20240223	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	354	-9	5	-2.48	430700696	1200775	29.04	369	387	351	471	255	363	358.62	1.14	83448	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	330	-1.57	1.08	12	1.29	-225.00	329.00	1378	20230616	-74.31	302	20240216	17.22	760	-53.42	20240111	302	17.22	20240216	1378	-74.31	20230616	302	17.22	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
41	20240223	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	364	1	2	0.28	102660175	279427	6.76	369	387	356	471	255	363	367.70	1.14	-14935	407	385	374	352	341	379	346	93	108	100	240	1	1	93320557	340	-1.62	1.11	12	0.30	-225.00	329.00	1378	20230616	-73.58	302	20240216	20.53	760	-52.11	20240111	302	20.53	20240216	1378	-73.58	20230616	302	20.53	20240216	0.22	N	230980	100	93 억	1062537	N	N	0	N	00	N
42	20240222	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	363	-18	5	-4.72	1523938128	4078128	11.46	387	396	363	495	267	381	373.69	0.96	248445	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	309	-1.61	1.10	12	4.79	-225.00	329.00	1378	20230616	-73.66	302	20240216	20.20	760	-52.24	20240111	302	20.20	20240216	1378	-73.66	20230616	302	20.20	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
43	20240222	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	370	-11	5	-2.89	1417710438	3786674	10.64	387	396	364	495	267	381	374.39	0.96	219540	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	315	-1.64	1.12	12	4.45	-225.00	329.00	1378	20230616	-73.15	302	20240216	22.52	760	-51.32	20240111	302	22.52	20240216	1378	-73.15	20230616	302	22.52	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
44	20240222	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	367	-14	5	-3.67	1325247911	3535305	9.93	387	396	364	495	267	381	374.86	0.96	295250	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	312	-1.63	1.12	12	4.15	-225.00	329.00	1378	20230616	-73.37	302	20240216	21.52	760	-51.71	20240111	302	21.52	20240216	1378	-73.37	20230616	302	21.52	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
45	20240222	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	373	-8	5	-2.10	1128319650	3000222	8.43	387	396	364	495	267	381	376.08	0.96	189121	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	318	-1.66	1.13	12	3.52	-225.00	329.00	1378	20230616	-72.93	302	20240216	23.51	760	-50.92	20240111	302	23.51	20240216	1378	-72.93	20230616	302	23.51	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
46	20240222	120916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	376	-5	5	-1.31	1059580813	2816258	7.91	387	396	364	495	267	381	376.24	0.96	187441	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	320	-1.67	1.14	12	3.31	-225.00	329.00	1378	20230616	-72.71	302	20240216	24.50	760	-50.53	20240111	302	24.50	20240216	1378	-72.71	20230616	302	24.50	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
47	20240222	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	379	-2	5	-0.52	922212585	2449759	6.88	387	396	364	495	267	381	376.45	0.96	202934	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	323	-1.68	1.15	12	2.88	-225.00	329.00	1378	20230616	-72.50	302	20240216	25.50	760	-50.13	20240111	302	25.50	20240216	1378	-72.50	20230616	302	25.50	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
48	20240222	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	376	-5	5	-1.31	804385805	2140637	6.02	387	396	364	495	267	381	375.77	0.96	290767	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	320	-1.67	1.14	12	2.51	-225.00	329.00	1378	20230616	-72.71	302	20240216	24.50	760	-50.53	20240111	302	24.50	20240216	1378	-72.71	20230616	302	24.50	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
49	20240222	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	375	-6	5	-1.57	264755182	703590	1.98	387	390	367	495	267	381	376.29	0.96	75467	541	461	420	340	299	440	319	85	114	100	250	1	1	85140602	319	-1.67	1.14	12	0.83	-225.00	329.00	1378	20230616	-72.79	302	20240216	24.17	760	-50.66	20240111	302	24.17	20240216	1378	-72.79	20230616	302	24.17	20240216	0.25	N	230980	100	85 억	814617	N	N	0	N	00	N
50	20240221	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	381	-44	5	-10.35	15867420020	35437486	135.32	439	500	379	552	298	425	448.07	1.17	-427489	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	324	-1.69	1.16	12	41.62	-225.00	329.00	1378	20230616	-72.35	302	20240216	26.16	760	-49.87	20240111	302	26.16	20240216	1378	-72.35	20230616	302	26.16	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
51	20240221	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	387	-38	5	-8.94	15576764540	34678265	132.42	439	500	385	552	298	425	449.47	1.17	-462666	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	329	-1.72	1.18	12	40.73	-225.00	329.00	1378	20230616	-71.92	302	20240216	28.15	760	-49.08	20240111	302	28.15	20240216	1378	-71.92	20230616	302	28.15	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
52	20240221	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	402	-23	5	-5.41	15133366009	33547962	128.11	439	500	388	552	298	425	451.42	1.17	-503892	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	342	-1.79	1.22	12	39.40	-225.00	329.00	1378	20230616	-70.83	302	20240216	33.11	760	-47.11	20240111	302	33.11	20240216	1378	-70.83	20230616	302	33.11	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
53	20240221	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	-32	5	-7.53	14677963516	32405566	123.75	439	500	388	552	298	425	453.31	1.17	-676793	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	335	-1.75	1.19	12	38.06	-225.00	329.00	1378	20230616	-71.48	302	20240216	30.13	760	-48.29	20240111	302	30.13	20240216	1378	-71.48	20230616	302	30.13	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
54	20240221	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	419	-6	5	-1.41	13789780393	30224151	115.42	439	500	417	552	298	425	456.69	1.17	-861391	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	357	-1.86	1.27	12	35.50	-225.00	329.00	1378	20230616	-69.59	302	20240216	38.74	760	-44.87	20240111	302	38.74	20240216	1378	-69.59	20230616	302	38.74	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
55	20240221	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	436	11	2	2.59	12967181756	28293484	108.04	439	500	421	552	298	425	458.81	1.17	-754565	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	371	-1.94	1.33	12	33.23	-225.00	329.00	1378	20230616	-68.36	302	20240216	44.37	760	-42.63	20240111	302	44.37	20240216	1378	-68.36	20230616	302	44.37	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
56	20240221	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	447	22	2	5.18	11113801967	24013546	91.70	439	500	433	552	298	425	463.48	1.17	-814475	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	381	-1.99	1.36	12	28.20	-225.00	329.00	1378	20230616	-67.56	302	20240216	48.01	760	-41.18	20240111	302	48.01	20240216	1378	-67.56	20230616	302	48.01	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
57	20240221	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	473	48	2	11.29	5699689280	12153090	46.41	439	500	433	552	298	425	470.55	1.17	-453875	491	457	391	357	291	475	375	85	127	100	280	1	1	85140602	403	-2.10	1.44	12	14.27	-225.00	329.00	1378	20230616	-65.67	302	20240216	56.62	760	-37.76	20240111	302	56.62	20240216	1378	-65.67	20230616	302	56.62	20240216	0.25	N	230980	100	85 억	994131	N	N	0	N	00	N
58	20240220	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	98	1	29.97	10741050432	26178812	682.08	330	425	325	425	229	327	410.30	1.28	150718	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	362	-1.89	1.29	12	30.75	-225.00	329.00	1378	20230616	-69.16	302	20240216	40.73	760	-44.08	20240111	302	40.73	20240216	1378	-69.16	20230616	302	40.73	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
59	20240220	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	98	1	29.97	10727429607	26146763	681.24	330	425	325	425	229	327	410.28	1.28	150718	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	362	-1.89	1.29	12	30.71	-225.00	329.00	1378	20230616	-69.16	302	20240216	40.73	760	-44.08	20240111	302	40.73	20240216	1378	-69.16	20230616	302	40.73	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
60	20240220	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	98	1	29.97	10638945882	25938566	675.82	330	425	325	425	229	327	410.16	1.28	150718	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	362	-1.89	1.29	12	30.47	-225.00	329.00	1378	20230616	-69.16	302	20240216	40.73	760	-44.08	20240111	302	40.73	20240216	1378	-69.16	20230616	302	40.73	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
61	20240220	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	98	1	29.97	10552823457	25735925	670.54	330	425	325	425	229	327	410.04	1.28	150718	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	362	-1.89	1.29	12	30.23	-225.00	329.00	1378	20230616	-69.16	302	20240216	40.73	760	-44.08	20240111	302	40.73	20240216	1378	-69.16	20230616	302	40.73	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
62	20240220	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	98	1	29.97	10528474782	25678634	669.04	330	425	325	425	229	327	410.01	1.28	150718	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	362	-1.89	1.29	12	30.16	-225.00	329.00	1378	20230616	-69.16	302	20240216	40.73	760	-44.08	20240111	302	40.73	20240216	1378	-69.16	20230616	302	40.73	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
63	20240220	110853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	425	98	1	29.97	10464122132	25527216	665.10	330	425	325	425	229	327	409.92	1.28	150718	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	362	-1.89	1.29	12	29.98	-225.00	329.00	1378	20230616	-69.16	302	20240216	40.73	760	-44.08	20240111	302	40.73	20240216	1378	-69.16	20230616	302	40.73	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
64	20240220	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	419	92	2	28.13	9293585187	22761703	593.05	330	425	325	425	229	327	408.30	1.28	-339728	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	357	-1.86	1.27	12	26.73	-225.00	329.00	1378	20230616	-69.59	302	20240216	38.74	760	-44.87	20240111	302	38.74	20240216	1378	-69.59	20230616	302	38.74	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
65	20240220	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	331	4	2	1.22	118634379	357292	9.31	330	340	325	425	229	327	332.04	1.28	90681	360	343	328	311	296	352	320	85	98	100	220	1	1	85140602	282	-1.47	1.01	12	0.42	-225.00	329.00	1378	20230616	-75.98	302	20240216	9.60	760	-56.45	20240111	302	9.60	20240216	1378	-75.98	20230616	302	9.60	20240216	0.32	N	230980	100	85 억	1090022	N	N	0	N	00	N
66	20240219	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	327	12	2	3.81	1232867538	3789170	34.31	317	345	313	409	221	315	325.37	0.65	534008	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	278	-1.45	0.99	12	4.45	-225.00	329.00	1378	20230616	-76.27	302	20240216	8.28	760	-56.97	20240111	302	8.28	20240216	1378	-76.27	20230616	302	8.28	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
67	20240219	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	327	12	2	3.81	1188582963	3653892	33.08	317	345	313	409	221	315	325.29	0.65	487342	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	278	-1.45	0.99	12	4.29	-225.00	329.00	1378	20230616	-76.27	302	20240216	8.28	760	-56.97	20240111	302	8.28	20240216	1378	-76.27	20230616	302	8.28	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
68	20240219	140900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	325	10	2	3.17	1063478218	3271979	29.63	317	345	313	409	221	315	325.03	0.65	515257	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	277	-1.44	0.99	12	3.84	-225.00	329.00	1378	20230616	-76.42	302	20240216	7.62	760	-57.24	20240111	302	7.62	20240216	1378	-76.42	20230616	302	7.62	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
69	20240219	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	324	9	2	2.86	983884024	3024951	27.39	317	345	313	409	221	315	325.26	0.65	471302	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	276	-1.44	0.98	12	3.55	-225.00	329.00	1378	20230616	-76.49	302	20240216	7.28	760	-57.37	20240111	302	7.28	20240216	1378	-76.49	20230616	302	7.28	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
70	20240219	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	333	18	2	5.71	840708147	2589450	23.45	317	345	313	409	221	315	324.67	0.65	434928	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	284	-1.48	1.01	12	3.04	-225.00	329.00	1378	20230616	-75.83	302	20240216	10.26	760	-56.18	20240111	302	10.26	20240216	1378	-75.83	20230616	302	10.26	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
71	20240219	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	317	2	2	0.63	437415076	1369465	12.40	317	330	313	409	221	315	319.41	0.65	278985	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	270	-1.41	0.96	12	1.61	-225.00	329.00	1378	20230616	-77.00	302	20240216	4.97	760	-58.29	20240111	302	4.97	20240216	1378	-77.00	20230616	302	4.97	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
72	20240219	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	321	6	2	1.90	336449731	1053879	9.54	317	330	313	409	221	315	319.25	0.65	244800	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	273	-1.43	0.98	12	1.24	-225.00	329.00	1378	20230616	-76.71	302	20240216	6.29	760	-57.76	20240111	302	6.29	20240216	1378	-76.71	20230616	302	6.29	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
73	20240219	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	316	1	2	0.32	48286905	152156	1.38	317	324	315	409	221	315	317.36	0.65	32742	399	356	329	286	259	343	273	85	94	100	210	1	1	85140602	269	-1.40	0.96	12	0.18	-225.00	329.00	1378	20230616	-77.07	302	20240216	4.64	760	-58.42	20240111	302	4.64	20240216	1378	-77.07	20230616	302	4.64	20240216	0.31	N	230980	100	85 억	556962	N	N	0	N	00	N
74	20240216	160846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	315	-76	5	-19.44	3535097257	11014278	925.51	371	372	302	508	274	391	320.96	1.04	-304306	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	268	-1.40	0.96	12	12.94	-225.00	329.00	1378	20230616	-77.14	302	20240216	4.30	760	-58.55	20240111	302	4.30	20240216	1378	-77.14	20230616	302	4.30	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
75	20240216	150852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	316	-75	5	-19.18	3477898975	10833129	910.29	371	372	302	508	274	391	321.04	1.04	-301410	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	269	-1.40	0.96	12	12.72	-225.00	329.00	1378	20230616	-77.07	302	20240216	4.64	760	-58.42	20240111	302	4.64	20240216	1378	-77.07	20230616	302	4.64	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
76	20240216	140856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	319	-72	5	-18.41	3268091588	10168217	854.42	371	372	302	508	274	391	321.40	1.04	-223646	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	272	-1.42	0.97	12	11.94	-225.00	329.00	1378	20230616	-76.85	302	20240216	5.63	760	-58.03	20240111	302	5.63	20240216	1378	-76.85	20230616	302	5.63	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
77	20240216	130850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	317	-74	5	-18.93	3121894764	9706768	815.64	371	372	302	508	274	391	321.62	1.04	-243794	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	270	-1.41	0.96	12	11.40	-225.00	329.00	1378	20230616	-77.00	302	20240216	4.97	760	-58.29	20240111	302	4.97	20240216	1378	-77.00	20230616	302	4.97	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
78	20240216	120853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	319	-72	5	-18.41	2846059310	8832523	742.18	371	372	302	508	274	391	322.22	1.04	-114776	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	272	-1.42	0.97	12	10.37	-225.00	329.00	1378	20230616	-76.85	302	20240216	5.63	760	-58.03	20240111	302	5.63	20240216	1378	-76.85	20230616	302	5.63	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
79	20240216	110900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	316	-75	5	-19.18	2642038386	8191380	688.31	371	372	302	508	274	391	322.54	1.04	-97123	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	269	-1.40	0.96	12	9.62	-225.00	329.00	1378	20230616	-77.07	302	20240216	4.64	760	-58.42	20240111	302	4.64	20240216	1378	-77.07	20230616	302	4.64	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
80	20240216	100853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	312	-79	5	-20.20	2217042147	6845523	575.22	371	372	302	508	274	391	323.87	1.04	134519	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	266	-1.39	0.95	12	8.04	-225.00	329.00	1378	20230616	-77.36	302	20240216	3.31	760	-58.95	20240111	302	3.31	20240216	1378	-77.36	20230616	302	3.31	20240216	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
81	20240216	090846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	343	-48	5	-12.28	373814126	1059506	89.03	371	372	340	508	274	391	352.82	1.04	-72101	414	402	392	380	370	397	375	85	117	100	260	1	1	85140602	292	-1.52	1.04	12	1.24	-225.00	329.00	1378	20230616	-75.11	315	20231214	8.89	760	-54.87	20240111	340	0.88	20240216	1378	-75.11	20230616	315	8.89	20231214	0.32	N	230980	100	85 억	884083	N	N	70	N	00	N
82	20240215	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	391	-9	5	-2.25	465558368	1189109	143.62	398	404	382	520	280	400	391.52	0.97	54143	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	333	-1.74	1.19	12	1.40	-225.00	329.00	1378	20230616	-71.63	315	20231214	24.13	760	-48.55	20240111	348	12.36	20240208	1378	-71.63	20230616	315	24.13	20231214	0.38	N	230980	100	85 억	826995	N	N	70	N	00	N
83	20240215	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	392	-8	5	-2.00	447758139	1143593	138.13	398	404	382	520	280	400	391.54	0.97	53708	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	334	-1.74	1.19	12	1.34	-225.00	329.00	1378	20230616	-71.55	315	20231214	24.44	760	-48.42	20240111	348	12.64	20240208	1378	-71.55	20230616	315	24.44	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
84	20240215	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	-6	5	-1.50	404846465	1034192	124.91	398	404	382	520	280	400	391.46	0.97	64704	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	335	-1.75	1.20	12	1.21	-225.00	329.00	1378	20230616	-71.41	315	20231214	25.08	760	-48.16	20240111	348	13.22	20240208	1378	-71.41	20230616	315	25.08	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
85	20240215	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	-5	5	-1.25	364062825	930179	112.35	398	404	382	520	280	400	391.39	0.97	63599	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	336	-1.76	1.20	12	1.09	-225.00	329.00	1378	20230616	-71.34	315	20231214	25.40	760	-48.03	20240111	348	13.51	20240208	1378	-71.34	20230616	315	25.40	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
86	20240215	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	397	-3	5	-0.75	345275110	882742	106.62	398	404	382	520	280	400	391.14	0.97	65850	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	338	-1.76	1.21	12	1.04	-225.00	329.00	1378	20230616	-71.19	315	20231214	26.03	760	-47.76	20240111	348	14.08	20240208	1378	-71.19	20230616	315	26.03	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
87	20240215	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	-1	5	-0.25	308279277	789782	95.39	398	404	382	520	280	400	390.33	0.97	54667	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	340	-1.77	1.21	12	0.93	-225.00	329.00	1378	20230616	-71.04	315	20231214	26.67	760	-47.50	20240111	348	14.66	20240208	1378	-71.04	20230616	315	26.67	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
88	20240215	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	398	-2	5	-0.50	257288248	660955	79.83	398	404	382	520	280	400	389.27	0.97	9118	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	339	-1.77	1.21	12	0.78	-225.00	329.00	1378	20230616	-71.12	315	20231214	26.35	760	-47.63	20240111	348	14.37	20240208	1378	-71.12	20230616	315	26.35	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
89	20240215	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	385	-15	5	-3.75	50477975	129496	15.64	398	399	385	520	280	400	389.80	0.97	-33407	424	411	398	385	372	418	392	85	120	100	270	1	1	85140602	328	-1.71	1.17	12	0.15	-225.00	329.00	1378	20230616	-72.06	315	20231214	22.22	760	-49.34	20240111	348	10.63	20240208	1378	-72.06	20230616	315	22.22	20231214	0.38	N	230980	100	85 억	826995	N	N	0	N	00	N
90	20240214	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	400	5	2	1.27	328532423	825962	50.60	393	411	385	513	277	395	397.76	1.08	-88320	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	341	-1.78	1.22	12	0.97	-225.00	329.00	1378	20230616	-70.97	315	20231214	26.98	760	-47.37	20240111	348	14.94	20240208	1378	-70.97	20230616	315	26.98	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
91	20240214	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	399	4	2	1.01	314797954	791589	48.50	393	411	385	513	277	395	397.68	1.08	-87511	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	340	-1.77	1.21	12	0.93	-225.00	329.00	1378	20230616	-71.04	315	20231214	26.67	760	-47.50	20240111	348	14.66	20240208	1378	-71.04	20230616	315	26.67	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
92	20240214	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	400	5	2	1.27	294412556	740431	45.36	393	411	385	513	277	395	397.62	1.08	-76685	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	341	-1.78	1.22	12	0.87	-225.00	329.00	1378	20230616	-70.97	315	20231214	26.98	760	-47.37	20240111	348	14.94	20240208	1378	-70.97	20230616	315	26.98	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
93	20240214	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	0	3	0.00	239416263	602888	36.93	393	411	385	513	277	395	397.12	1.08	-87732	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	336	-1.76	1.20	12	0.71	-225.00	329.00	1378	20230616	-71.34	315	20231214	25.40	760	-48.03	20240111	348	13.51	20240208	1378	-71.34	20230616	315	25.40	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
94	20240214	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	391	-4	5	-1.01	215867739	542776	33.25	393	411	385	513	277	395	397.71	1.08	-84581	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	333	-1.74	1.19	12	0.64	-225.00	329.00	1378	20230616	-71.63	315	20231214	24.13	760	-48.55	20240111	348	12.36	20240208	1378	-71.63	20230616	315	24.13	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
95	20240214	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	-1	5	-0.25	204537013	513824	31.48	393	411	385	513	277	395	398.07	1.08	-75376	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	335	-1.75	1.20	12	0.60	-225.00	329.00	1378	20230616	-71.41	315	20231214	25.08	760	-48.16	20240111	348	13.22	20240208	1378	-71.41	20230616	315	25.08	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
96	20240214	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	397	2	2	0.51	23403484	59778	3.66	393	397	385	513	277	395	391.51	1.08	890	444	419	387	362	330	432	375	85	118	100	260	1	1	85140602	338	-1.76	1.21	12	0.07	-225.00	329.00	1378	20230616	-71.19	315	20231214	26.03	760	-47.76	20240111	348	14.08	20240208	1378	-71.19	20230616	315	26.03	20231214	0.39	N	230980	100	85 억	918017	N	N	0	N	00	N
97	20240213	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	395	18	2	4.77	634808056	1629469	49.35	377	412	355	490	264	377	389.57	1.02	52212	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	336	-1.76	1.20	12	1.91	-225.00	329.00	1378	20230616	-71.34	315	20231214	25.40	760	-48.03	20240111	348	13.51	20240208	1378	-71.34	20230616	315	25.40	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N
98	20240213	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	391	14	2	3.71	609121544	1564339	47.38	377	412	355	490	264	377	389.38	1.02	45421	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	333	-1.74	1.19	12	1.84	-225.00	329.00	1378	20230616	-71.63	315	20231214	24.13	760	-48.55	20240111	348	12.36	20240208	1378	-71.63	20230616	315	24.13	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N
99	20240213	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	17	2	4.51	565902170	1453778	44.03	377	412	355	490	264	377	389.26	1.02	34882	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	335	-1.75	1.20	12	1.71	-225.00	329.00	1378	20230616	-71.41	315	20231214	25.08	760	-48.16	20240111	348	13.22	20240208	1378	-71.41	20230616	315	25.08	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N
100	20240213	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	16	2	4.24	536349267	1378353	41.74	377	412	355	490	264	377	389.12	1.02	21237	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	335	-1.75	1.19	12	1.62	-225.00	329.00	1378	20230616	-71.48	315	20231214	24.76	760	-48.29	20240111	348	12.93	20240208	1378	-71.48	20230616	315	24.76	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N
101	20240213	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	16	2	4.24	508325721	1306935	39.58	377	412	355	490	264	377	388.94	1.02	-11352	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	335	-1.75	1.19	12	1.54	-225.00	329.00	1378	20230616	-71.48	315	20231214	24.76	760	-48.29	20240111	348	12.93	20240208	1378	-71.48	20230616	315	24.76	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N
102	20240213	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	393	16	2	4.24	460233455	1185410	35.90	377	412	355	490	264	377	388.25	1.02	-5940	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	335	-1.75	1.19	12	1.39	-225.00	329.00	1378	20230616	-71.48	315	20231214	24.76	760	-48.29	20240111	348	12.93	20240208	1378	-71.48	20230616	315	24.76	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N
103	20240213	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	394	17	2	4.51	308713157	796587	24.12	377	412	355	490	264	377	387.54	1.02	-25370	420	398	373	351	326	386	339	85	113	100	250	1	1	85140602	335	-1.75	1.20	12	0.94	-225.00	329.00	1378	20230616	-71.41	315	20231214	25.08	760	-48.16	20240111	348	13.22	20240208	1378	-71.41	20230616	315	25.08	20231214	0.38	N	230980	100	85 억	869094	N	N	0	N	00	N

42 KiB Raw Blame History

42 KiB

Raw Blame History