KissMeData/065370/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	shortOverheated
2	20230630	160537	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13330	30	2	0.23	726913230	55194	107.16	13180	13370	12990	17290	9310	13300	13169.25	3.86	0	1958	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	984	22.63	2.58	12	0.75	589.00	5170.00	25950	20230228	-48.63	9830	20221013	35.61	25950	-48.63	20230228	10100	31.98	20230103	25950	-48.63	20230228	9830	35.61	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
3	20230630	150539	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13290	-10	5	-0.08	666480440	50653	98.34	13180	13370	12990	17290	9310	13300	13157.77	3.86	0	2959	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	981	22.56	2.57	12	0.69	589.00	5170.00	25950	20230228	-48.79	9830	20221013	35.20	25950	-48.79	20230228	10100	31.58	20230103	25950	-48.79	20230228	9830	35.20	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
4	20230630	140537	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13260	-40	5	-0.30	593036820	45127	87.61	13180	13370	12990	17290	9310	13300	13141.51	3.86	0	3652	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	979	22.51	2.56	12	0.61	589.00	5170.00	25950	20230228	-48.90	9830	20221013	34.89	25950	-48.90	20230228	10100	31.29	20230103	25950	-48.90	20230228	9830	34.89	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
5	20230630	130538	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13130	-170	5	-1.28	543939180	41411	80.40	13180	13370	12990	17290	9310	13300	13135.14	3.86	0	2308	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	970	22.29	2.54	12	0.56	589.00	5170.00	25950	20230228	-49.40	9830	20221013	33.57	25950	-49.40	20230228	10100	30.00	20230103	25950	-49.40	20230228	9830	33.57	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
6	20230630	120535	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13160	-140	5	-1.05	272315870	20598	39.99	13180	13370	13120	17290	9310	13300	13220.50	3.86	0	672	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	972	22.34	2.55	12	0.28	589.00	5170.00	25950	20230228	-49.29	9830	20221013	33.88	25950	-49.29	20230228	10100	30.30	20230103	25950	-49.29	20230228	9830	33.88	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
7	20230630	110537	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13270	-30	5	-0.23	246170230	18617	36.14	13180	13370	13120	17290	9310	13300	13222.87	3.86	0	1365	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	980	22.53	2.57	12	0.25	589.00	5170.00	25950	20230228	-48.86	9830	20221013	34.99	25950	-48.86	20230228	10100	31.39	20230103	25950	-48.86	20230228	9830	34.99	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
8	20230630	100537	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13340	40	2	0.30	203481720	15404	29.91	13180	13370	13120	17290	9310	13300	13209.67	3.86	0	731	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	985	22.65	2.58	12	0.21	589.00	5170.00	25950	20230228	-48.59	9830	20221013	35.71	25950	-48.59	20230228	10100	32.08	20230103	25950	-48.59	20230228	9830	35.71	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
9	20230630	090538	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13350	50	2	0.38	19517460	1479	2.87	13180	13370	13180	17290	9310	13300	13196.39	3.86	0	492	13613	13456	13323	13166	13033	13390	13100	37	3990	500	8510	10	1	7383954	986	22.67	2.58	12	0.02	589.00	5170.00	25950	20230228	-48.55	9830	20221013	35.81	25950	-48.55	20230228	10100	32.18	20230103	25950	-48.55	20230228	9830	35.81	20221013	5.98	N	065370	500	36 억	284690	N	N	0	N	N
10	20230629	160537	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13300	-160	5	-1.19	682613030	51347	122.09	13460	13480	13190	17490	9430	13460	13293.98	3.63	0	17421	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	982	22.58	2.57	12	0.70	589.00	5170.00	25950	20230228	-48.75	9830	20221013	35.30	25950	-48.75	20230228	10100	31.68	20230103	25950	-48.75	20230228	9830	35.30	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
11	20230629	150534	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13260	-200	5	-1.49	568328650	42749	101.65	13460	13480	13190	17490	9430	13460	13294.39	3.63	0	15561	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	979	22.51	2.56	12	0.58	589.00	5170.00	25950	20230228	-48.90	9830	20221013	34.89	25950	-48.90	20230228	10100	31.29	20230103	25950	-48.90	20230228	9830	34.89	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
12	20230629	140534	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13250	-210	5	-1.56	524868980	39471	93.85	13460	13480	13190	17490	9430	13460	13297.42	3.63	0	14703	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	978	22.50	2.56	12	0.53	589.00	5170.00	25950	20230228	-48.94	9830	20221013	34.79	25950	-48.94	20230228	10100	31.19	20230103	25950	-48.94	20230228	9830	34.79	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
13	20230629	130534	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13240	-220	5	-1.63	488493960	36726	87.33	13460	13480	13190	17490	9430	13460	13300.87	3.63	0	13005	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	978	22.48	2.56	12	0.50	589.00	5170.00	25950	20230228	-48.98	9830	20221013	34.69	25950	-48.98	20230228	10100	31.09	20230103	25950	-48.98	20230228	9830	34.69	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
14	20230629	120535	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13270	-190	5	-1.41	416792310	31315	74.46	13460	13480	13190	17490	9430	13460	13309.48	3.63	0	9295	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	980	22.53	2.57	12	0.42	589.00	5170.00	25950	20230228	-48.86	9830	20221013	34.99	25950	-48.86	20230228	10100	31.39	20230103	25950	-48.86	20230228	9830	34.99	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
15	20230629	110536	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13330	-130	5	-0.97	317747490	23842	56.69	13460	13480	13200	17490	9430	13460	13326.99	3.63	0	8618	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	984	22.63	2.58	12	0.32	589.00	5170.00	25950	20230228	-48.63	9830	20221013	35.61	25950	-48.63	20230228	10100	31.98	20230103	25950	-48.63	20230228	9830	35.61	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
16	20230629	100536	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13440	-20	5	-0.15	271887850	20406	48.52	13460	13480	13200	17490	9430	13460	13323.65	3.63	0	8972	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	992	22.82	2.60	12	0.28	589.00	5170.00	25950	20230228	-48.21	9830	20221013	36.72	25950	-48.21	20230228	10100	33.07	20230103	25950	-48.21	20230228	9830	36.72	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
17	20230629	090528	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13360	-100	5	-0.74	18644500	1390	3.31	13460	13480	13360	17490	9430	13460	13411.93	3.63	0	405	14026	13742	13566	13282	13106	13655	13195	37	4030	500	8610	10	1	7383954	986	22.68	2.58	12	0.02	589.00	5170.00	25950	20230228	-48.52	9830	20221013	35.91	25950	-48.52	20230228	10100	32.28	20230103	25950	-48.52	20230228	9830	35.91	20221013	6.10	N	065370	500	36 억	267850	N	N	35	N	N
18	20230628	160529	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13460	-240	5	-1.75	549284700	40749	101.92	13850	13850	13390	17810	9590	13700	13479.73	3.67	0	-3326	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	994	22.85	2.60	12	0.55	589.00	5170.00	25950	20230228	-48.13	9830	20221013	36.93	25950	-48.13	20230228	10100	33.27	20230103	25950	-48.13	20230228	9830	36.93	20221013	6.32	N	065370	500	36 억	271176	N	N	35	N	N
19	20230628	150533	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13420	-280	5	-2.04	498212310	36948	92.41	13850	13850	13390	17810	9590	13700	13484.15	3.67	0	-3800	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	991	22.78	2.60	12	0.50	589.00	5170.00	25950	20230228	-48.29	9830	20221013	36.52	25950	-48.29	20230228	10100	32.87	20230103	25950	-48.29	20230228	9830	36.52	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
20	20230628	140530	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13430	-270	5	-1.97	408542570	30269	75.70	13850	13850	13400	17810	9590	13700	13497.06	3.67	0	-3248	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	992	22.80	2.60	12	0.41	589.00	5170.00	25950	20230228	-48.25	9830	20221013	36.62	25950	-48.25	20230228	10100	32.97	20230103	25950	-48.25	20230228	9830	36.62	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
21	20230628	130532	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13430	-270	5	-1.97	350799310	25965	64.94	13850	13850	13400	17810	9590	13700	13510.47	3.67	0	-3233	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	992	22.80	2.60	12	0.35	589.00	5170.00	25950	20230228	-48.25	9830	20221013	36.62	25950	-48.25	20230228	10100	32.97	20230103	25950	-48.25	20230228	9830	36.62	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
22	20230628	120515	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13490	-210	5	-1.53	288660540	21345	53.39	13850	13850	13400	17810	9590	13700	13523.57	3.67	0	-3383	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	996	22.90	2.61	12	0.29	589.00	5170.00	25950	20230228	-48.02	9830	20221013	37.23	25950	-48.02	20230228	10100	33.56	20230103	25950	-48.02	20230228	9830	37.23	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
23	20230628	110536	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13490	-210	5	-1.53	244113380	18033	45.10	13850	13850	13400	17810	9590	13700	13537.04	3.67	0	-3858	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	996	22.90	2.61	12	0.24	589.00	5170.00	25950	20230228	-48.02	9830	20221013	37.23	25950	-48.02	20230228	10100	33.56	20230103	25950	-48.02	20230228	9830	37.23	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
24	20230628	100535	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13610	-90	5	-0.66	122965400	9037	22.60	13850	13850	13500	17810	9590	13700	13606.88	3.67	0	-2377	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	1005	23.11	2.63	12	0.12	589.00	5170.00	25950	20230228	-47.55	9830	20221013	38.45	25950	-47.55	20230228	10100	34.75	20230103	25950	-47.55	20230228	9830	38.45	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
25	20230628	090532	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13760	60	2	0.44	18258400	1326	3.32	13850	13850	13690	17810	9590	13700	13769.53	3.67	0	-575	13946	13822	13676	13552	13406	13885	13615	37	4110	500	8760	10	1	7383954	1016	23.36	2.66	12	0.02	589.00	5170.00	25950	20230228	-46.97	9830	20221013	39.98	25950	-46.97	20230228	10100	36.24	20230103	25950	-46.97	20230228	9830	39.98	20221013	6.32	N	065370	500	36 억	271176	N	N	0	N	N
26	20230627	160532	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13700	-60	5	-0.44	545227320	39980	107.45	13600	13800	13530	17880	9640	13760	13637.19	3.58	0	6260	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1012	23.26	2.65	12	0.54	589.00	5170.00	25950	20230228	-47.21	9810	20220624	39.65	25950	-47.21	20230228	10100	35.64	20230103	25950	-47.21	20230228	9830	39.37	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
27	20230627	150535	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13650	-110	5	-0.80	489007480	35869	96.40	13600	13800	13530	17880	9640	13760	13633.15	3.58	0	6552	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1008	23.17	2.64	12	0.49	589.00	5170.00	25950	20230228	-47.40	9810	20220624	39.14	25950	-47.40	20230228	10100	35.15	20230103	25950	-47.40	20230228	9830	38.86	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
28	20230627	140542	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13700	-60	5	-0.44	431774430	31671	85.12	13600	13800	13530	17880	9640	13760	13633.12	3.58	0	6753	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1012	23.26	2.65	12	0.43	589.00	5170.00	25950	20230228	-47.21	9810	20220624	39.65	25950	-47.21	20230228	10100	35.64	20230103	25950	-47.21	20230228	9830	39.37	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
29	20230627	130540	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13730	-30	5	-0.22	412482690	30260	81.33	13600	13800	13530	17880	9640	13760	13631.29	3.58	0	6219	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1014	23.31	2.66	12	0.41	589.00	5170.00	25950	20230228	-47.09	9810	20220624	39.96	25950	-47.09	20230228	10100	35.94	20230103	25950	-47.09	20230228	9830	39.67	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
30	20230627	120542	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13650	-110	5	-0.80	382273560	28045	75.38	13600	13800	13530	17880	9640	13760	13630.72	3.58	0	5994	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1008	23.17	2.64	12	0.38	589.00	5170.00	25950	20230228	-47.40	9810	20220624	39.14	25950	-47.40	20230228	10100	35.15	20230103	25950	-47.40	20230228	9830	38.86	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
31	20230627	110545	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13740	-20	5	-0.15	341793980	25095	67.45	13600	13800	13530	17880	9640	13760	13620.00	3.58	0	5246	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1015	23.33	2.66	12	0.34	589.00	5170.00	25950	20230228	-47.05	9810	20220624	40.06	25950	-47.05	20230228	10100	36.04	20230103	25950	-47.05	20230228	9830	39.78	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
32	20230627	100530	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13640	-120	5	-0.87	226210300	16635	44.71	13600	13800	13530	17880	9640	13760	13598.46	3.58	0	1034	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1007	23.16	2.64	12	0.23	589.00	5170.00	25950	20230228	-47.44	9810	20220624	39.04	25950	-47.44	20230228	10100	35.05	20230103	25950	-47.44	20230228	9830	38.76	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
33	20230627	090533	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13760	0	3	0.00	92176760	6772	18.20	13600	13760	13600	17880	9640	13760	13611.45	3.58	0	1335	14233	13996	13823	13586	13413	13910	13500	37	4120	500	8800	10	1	7383954	1016	23.36	2.66	12	0.09	589.00	5170.00	25950	20230228	-46.97	9810	20220624	40.27	25950	-46.97	20230228	10100	36.24	20230103	25950	-46.97	20230228	9830	39.98	20221013	6.47	N	065370	500	36 억	264560	N	N	0	N	N
34	20230626	160531	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13760	-190	5	-1.36	512581130	37097	66.77	13900	14060	13650	18130	9770	13950	13817.29	3.53	0	4172	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1016	23.36	2.66	12	0.50	589.00	5170.00	25950	20230228	-46.97	9810	20220624	40.27	25950	-46.97	20230228	10100	36.24	20230103	25950	-46.97	20230228	9830	39.98	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
35	20230626	150534	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13710	-240	5	-1.72	448213890	32424	58.36	13900	14060	13650	18130	9770	13950	13823.49	3.53	0	3582	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1012	23.28	2.65	12	0.44	589.00	5170.00	25950	20230228	-47.17	9810	20220624	39.76	25950	-47.17	20230228	10100	35.74	20230103	25950	-47.17	20230228	9830	39.47	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
36	20230626	140535	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13800	-150	5	-1.08	326594870	23581	42.44	13900	14060	13650	18130	9770	13950	13849.88	3.53	0	4772	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1019	23.43	2.67	12	0.32	589.00	5170.00	25950	20230228	-46.82	9810	20220624	40.67	25950	-46.82	20230228	10100	36.63	20230103	25950	-46.82	20230228	9830	40.39	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
37	20230626	130533	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13900	-50	5	-0.36	285739230	20626	37.12	13900	14060	13650	18130	9770	13950	13853.31	3.53	0	3919	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1026	23.60	2.69	12	0.28	589.00	5170.00	25950	20230228	-46.44	9810	20220624	41.69	25950	-46.44	20230228	10100	37.62	20230103	25950	-46.44	20230228	9830	41.40	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
38	20230626	120531	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13980	30	2	0.22	274692290	19830	35.69	13900	14060	13650	18130	9770	13950	13852.32	3.53	0	3678	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1032	23.74	2.70	12	0.27	589.00	5170.00	25950	20230228	-46.13	9810	20220624	42.51	25950	-46.13	20230228	10100	38.42	20230103	25950	-46.13	20230228	9830	42.22	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
39	20230626	110531	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13960	10	2	0.07	226206170	16362	29.45	13900	14040	13650	18130	9770	13950	13825.02	3.53	0	2306	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1031	23.70	2.70	12	0.22	589.00	5170.00	25950	20230228	-46.20	9810	20220624	42.30	25950	-46.20	20230228	10100	38.22	20230103	25950	-46.20	20230228	9830	42.01	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
40	20230626	100531	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13970	20	2	0.14	171302360	12403	22.32	13900	14040	13650	18130	9770	13950	13811.26	3.53	0	440	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1032	23.72	2.70	12	0.17	589.00	5170.00	25950	20230228	-46.17	9810	20220624	42.41	25950	-46.17	20230228	10100	38.32	20230103	25950	-46.17	20230228	9830	42.12	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
41	20230626	090533	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13830	-120	5	-0.86	12842240	924	1.66	13900	13950	13830	18130	9770	13950	13898.02	3.53	0	-455	14403	14176	14003	13776	13603	14090	13690	37	4180	500	8920	10	1	7383954	1021	23.48	2.68	12	0.01	589.00	5170.00	25950	20230228	-46.71	9810	20220624	40.98	25950	-46.71	20230228	10100	36.93	20230103	25950	-46.71	20230228	9830	40.69	20221013	6.54	N	065370	500	36 억	260326	N	N	0	N	N
42	20230623	165755	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13950	-240	5	-1.69	766758630	55011	201.42	14210	14230	13830	18440	9940	14190	13939.23	3.53	0	-401	14450	14320	14200	14070	13950	14385	14135	37	4250	500	9080	10	1	7383954	1030	23.68	2.70	12	0.75	589.00	5170.00	25950	20230228	-46.24	9810	20220624	42.20	25950	-46.24	20230228	10100	38.12	20230103	25950	-46.24	20230228	9810	42.20	20220624	6.59	N	065370	500	36 억	260727	N	N	0	N	N
43	20230623	140436	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	13890	-300	5	-2.11	614887750	44063	161.34	14210	14230	13840	18440	9940	14190	13954.74	3.53	0	1627	14450	14320	14200	14070	13950	14385	14135	37	4250	500	9080	10	1	7383954	1026	23.58	2.69	12	0.60	589.00	5170.00	25950	20230228	-46.47	9810	20220624	41.59	25950	-46.47	20230228	10100	37.52	20230103	25950	-46.47	20230228	9810	41.59	20220624	6.59	N	065370	500	36 억	260727	N	N	0	N	N
44	20230622	160650	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14190	90	2	0.64	369581400	26047	59.48	14080	14330	14080	18330	9870	14100	14189.02	3.46	0	5057	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1048	24.09	2.74	12	0.35	589.00	5170.00	25950	20230228	-45.32	9810	20220624	44.65	25950	-45.32	20230228	10100	40.50	20230103	25950	-45.32	20230228	9810	44.65	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
45	20230622	151025	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14170	70	2	0.50	347973980	24524	56.00	14080	14330	14080	18330	9870	14100	14189.12	3.46	0	5256	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1046	24.06	2.74	12	0.33	589.00	5170.00	25950	20230228	-45.39	9810	20220624	44.44	25950	-45.39	20230228	10100	40.30	20230103	25950	-45.39	20230228	9810	44.44	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
46	20230622	140829	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14250	150	2	1.06	316241320	22286	50.89	14080	14330	14080	18330	9870	14100	14190.13	3.46	0	6169	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1052	24.19	2.76	12	0.30	589.00	5170.00	25950	20230228	-45.09	9810	20220624	45.26	25950	-45.09	20230228	10100	41.09	20230103	25950	-45.09	20230228	9810	45.26	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
47	20230622	130122	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14250	150	2	1.06	301671410	21263	48.55	14080	14330	14080	18330	9870	14100	14187.62	3.46	0	6509	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1052	24.19	2.76	12	0.29	589.00	5170.00	25950	20230228	-45.09	9810	20220624	45.26	25950	-45.09	20230228	10100	41.09	20230103	25950	-45.09	20230228	9810	45.26	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
48	20230622	120828	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14290	190	2	1.35	288488900	20338	46.44	14080	14330	14080	18330	9870	14100	14184.72	3.46	0	6273	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1055	24.26	2.76	12	0.28	589.00	5170.00	25950	20230228	-44.93	9810	20220624	45.67	25950	-44.93	20230228	10100	41.49	20230103	25950	-44.93	20230228	9810	45.67	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
49	20230622	110538	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14100	0	3	0.00	139706140	9866	22.53	14080	14290	14080	18330	9870	14100	14160.36	3.46	0	614	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1041	23.94	2.73	12	0.13	589.00	5170.00	25950	20230228	-45.66	9810	20220624	43.73	25950	-45.66	20230228	10100	39.60	20230103	25950	-45.66	20230228	9810	43.73	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
50	20230622	100800	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14170	70	2	0.50	89778250	6331	14.46	14080	14290	14080	18330	9870	14100	14180.74	3.46	0	2217	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1046	24.06	2.74	12	0.09	589.00	5170.00	25950	20230228	-45.39	9810	20220624	44.44	25950	-45.39	20230228	10100	40.30	20230103	25950	-45.39	20230228	9810	44.44	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
51	20230622	090224	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14180	80	2	0.57	15869570	1126	2.57	14080	14180	14080	18330	9870	14100	14093.76	3.46	0	720	14466	14282	14146	13962	13826	14215	13895	37	4230	500	9020	10	1	7383954	1047	24.07	2.74	12	0.02	589.00	5170.00	25950	20230228	-45.36	9810	20220624	44.55	25950	-45.36	20230228	10100	40.40	20230103	25950	-45.36	20230228	9810	44.55	20220624	6.57	N	065370	500	36 억	255650	N	N	0	N	N
52	20230621	160844	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14100	-220	5	-1.54	600284640	42596	57.55	14230	14330	14010	18610	10030	14320	14092.49	3.42	0	2975	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1041	23.94	2.73	12	0.58	589.00	5170.00	25950	20230228	-45.66	9810	20220624	43.73	25950	-45.66	20230228	10100	39.60	20230103	25950	-45.66	20230228	9810	43.73	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
53	20230621	150131	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14110	-210	5	-1.47	541082070	38393	51.87	14230	14330	14010	18610	10030	14320	14093.25	3.42	0	3102	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1042	23.96	2.73	12	0.52	589.00	5170.00	25950	20230228	-45.63	9810	20220624	43.83	25950	-45.63	20230228	10100	39.70	20230103	25950	-45.63	20230228	9810	43.83	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
54	20230621	140603	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14080	-240	5	-1.68	499066590	35411	47.84	14230	14330	14010	18610	10030	14320	14093.55	3.42	0	2874	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1040	23.90	2.72	12	0.48	589.00	5170.00	25950	20230228	-45.74	9810	20220624	43.53	25950	-45.74	20230228	10100	39.41	20230103	25950	-45.74	20230228	9810	43.53	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
55	20230621	131017	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14110	-210	5	-1.47	446160600	31660	42.77	14230	14330	14010	18610	10030	14320	14092.25	3.42	0	1717	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1042	23.96	2.73	12	0.43	589.00	5170.00	25950	20230228	-45.63	9810	20220624	43.83	25950	-45.63	20230228	10100	39.70	20230103	25950	-45.63	20230228	9810	43.83	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
56	20230621	120443	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14040	-280	5	-1.96	339126910	24037	32.48	14230	14330	14010	18610	10030	14320	14108.54	3.42	0	-798	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1037	23.84	2.72	12	0.33	589.00	5170.00	25950	20230228	-45.90	9810	20220624	43.12	25950	-45.90	20230228	10100	39.01	20230103	25950	-45.90	20230228	9810	43.12	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
57	20230621	110255	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14070	-250	5	-1.75	247715270	17548	23.71	14230	14330	14010	18610	10030	14320	14116.44	3.42	0	-3518	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1039	23.89	2.72	12	0.24	589.00	5170.00	25950	20230228	-45.78	9810	20220624	43.43	25950	-45.78	20230228	10100	39.31	20230103	25950	-45.78	20230228	9810	43.43	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
58	20230621	100427	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14140	-180	5	-1.26	137919210	9736	13.15	14230	14330	14110	18610	10030	14320	14165.90	3.42	0	-1920	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1044	24.01	2.74	12	0.13	589.00	5170.00	25950	20230228	-45.51	9810	20220624	44.14	25950	-45.51	20230228	10100	40.00	20230103	25950	-45.51	20230228	9810	44.14	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
59	20230621	090151	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14330	10	2	0.07	2421700	170	0.23	14230	14330	14230	18610	10030	14320	14245.29	3.42	0	-6	14766	14542	14366	14142	13966	14455	14055	37	4290	500	9160	10	1	7383954	1058	24.33	2.77	12	0.00	589.00	5170.00	25950	20230228	-44.78	9810	20220624	46.08	25950	-44.78	20230228	10100	41.88	20230103	25950	-44.78	20230228	9810	46.08	20220624	6.62	N	065370	500	36 억	252675	N	N	0	N	N
60	20230620	160327	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14320	-310	5	-2.12	1046474380	73175	155.18	14500	14590	14190	19010	10250	14630	14300.97	3.47	0	-3690	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1057	24.31	2.77	12	0.99	589.00	5170.00	25950	20230228	-44.82	9810	20220624	45.97	25950	-44.82	20230228	10100	41.78	20230103	25950	-44.82	20230228	9810	45.97	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
61	20230620	150249	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14310	-320	5	-2.19	993856090	69495	147.37	14500	14590	14190	19010	10250	14630	14301.12	3.47	0	-3202	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1057	24.30	2.77	12	0.94	589.00	5170.00	25950	20230228	-44.86	9810	20220624	45.87	25950	-44.86	20230228	10100	41.68	20230103	25950	-44.86	20230228	9810	45.87	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
62	20230620	140220	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14260	-370	5	-2.53	906793220	63390	134.43	14500	14590	14190	19010	10250	14630	14304.99	3.47	0	-3676	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1053	24.21	2.76	12	0.86	589.00	5170.00	25950	20230228	-45.05	9810	20220624	45.36	25950	-45.05	20230228	10100	41.19	20230103	25950	-45.05	20230228	9810	45.36	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
63	20230620	130339	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14270	-360	5	-2.46	696371970	48587	103.03	14500	14590	14190	19010	10250	14630	14332.48	3.47	0	-3629	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1054	24.23	2.76	12	0.66	589.00	5170.00	25950	20230228	-45.01	9810	20220624	45.46	25950	-45.01	20230228	10100	41.29	20230103	25950	-45.01	20230228	9810	45.46	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
64	20230620	120136	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14280	-350	5	-2.39	658769620	45947	97.44	14500	14590	14190	19010	10250	14630	14337.60	3.47	0	-4603	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1054	24.24	2.76	12	0.62	589.00	5170.00	25950	20230228	-44.97	9810	20220624	45.57	25950	-44.97	20230228	10100	41.39	20230103	25950	-44.97	20230228	9810	45.57	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
65	20230620	110247	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14330	-300	5	-2.05	516222610	35938	76.21	14500	14590	14290	19010	10250	14630	14364.26	3.47	0	-4407	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1058	24.33	2.77	12	0.49	589.00	5170.00	25950	20230228	-44.78	9810	20220624	46.08	25950	-44.78	20230228	10100	41.88	20230103	25950	-44.78	20230228	9810	46.08	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
66	20230620	100344	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14380	-250	5	-1.71	222516760	15468	32.80	14500	14590	14310	19010	10250	14630	14385.62	3.47	0	-1085	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1062	24.41	2.78	12	0.21	589.00	5170.00	25950	20230228	-44.59	9810	20220624	46.59	25950	-44.59	20230228	10100	42.38	20230103	25950	-44.59	20230228	9810	46.59	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
67	20230620	090735	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14500	-130	5	-0.89	49480940	3415	7.24	14500	14590	14410	19010	10250	14630	14489.29	3.47	0	-142	15176	14902	14716	14442	14256	14810	14350	37	4380	500	9360	10	1	7383954	1071	24.62	2.80	12	0.05	589.00	5170.00	25950	20230228	-44.12	9810	20220624	47.81	25950	-44.12	20230228	10100	43.56	20230103	25950	-44.12	20230228	9810	47.81	20220624	6.74	N	065370	500	36 억	256365	N	N	0	N	N
68	20230619	160843	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14630	-270	5	-1.81	687557920	47009	170.16	14990	14990	14530	19370	10430	14900	14626.09	3.59	0	-8520	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1080	24.84	2.83	12	0.64	589.00	5170.00	25950	20230228	-43.62	9810	20220624	49.13	25950	-43.62	20230228	10100	44.85	20230103	25950	-43.62	20230228	9810	49.13	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
69	20230619	150437	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14620	-280	5	-1.88	649639190	44414	160.76	14990	14990	14530	19370	10430	14900	14626.90	3.59	0	-8430	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1080	24.82	2.83	12	0.60	589.00	5170.00	25950	20230228	-43.66	9810	20220624	49.03	25950	-43.66	20230228	10100	44.75	20230103	25950	-43.66	20230228	9810	49.03	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
70	20230619	140220	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14570	-330	5	-2.21	592893410	40521	146.67	14990	14990	14530	19370	10430	14900	14631.76	3.59	0	-9546	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1076	24.74	2.82	12	0.55	589.00	5170.00	25950	20230228	-43.85	9810	20220624	48.52	25950	-43.85	20230228	10100	44.26	20230103	25950	-43.85	20230228	9810	48.52	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
71	20230619	130550	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14610	-290	5	-1.95	401456910	27387	99.13	14990	14990	14590	19370	10430	14900	14658.67	3.59	0	-5216	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1079	24.80	2.83	12	0.37	589.00	5170.00	25950	20230228	-43.70	9810	20220624	48.93	25950	-43.70	20230228	10100	44.65	20230103	25950	-43.70	20230228	9810	48.93	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
72	20230619	120856	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14620	-280	5	-1.88	350220620	23880	86.44	14990	14990	14590	19370	10430	14900	14665.86	3.59	0	-5091	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1080	24.82	2.83	12	0.32	589.00	5170.00	25950	20230228	-43.66	9810	20220624	49.03	25950	-43.66	20230228	10100	44.75	20230103	25950	-43.66	20230228	9810	49.03	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
73	20230619	110418	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14670	-230	5	-1.54	298311960	20334	73.60	14990	14990	14590	19370	10430	14900	14670.60	3.59	0	-4010	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1083	24.91	2.84	12	0.28	589.00	5170.00	25950	20230228	-43.47	9810	20220624	49.54	25950	-43.47	20230228	10100	45.25	20230103	25950	-43.47	20230228	9810	49.54	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
74	20230619	100646	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14600	-300	5	-2.01	252369580	17195	62.24	14990	14990	14600	19370	10430	14900	14676.92	3.59	0	-3683	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1078	24.79	2.82	12	0.23	589.00	5170.00	25950	20230228	-43.74	9810	20220624	48.83	25950	-43.74	20230228	10100	44.55	20230103	25950	-43.74	20230228	9810	48.83	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
75	20230619	090510	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14760	-140	5	-0.94	20614830	1387	5.02	14990	14990	14760	19370	10430	14900	14862.89	3.59	0	-1251	15253	15076	14943	14766	14633	15010	14700	37	4470	500	9530	10	1	7383954	1090	25.06	2.85	12	0.02	589.00	5170.00	25950	20230228	-43.12	9810	20220624	50.46	25950	-43.12	20230228	10100	46.14	20230103	25950	-43.12	20230228	9810	50.46	20220624	6.75	N	065370	500	36 억	264885	N	N	3	N	N
76	20230616	160601	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14900	40	2	0.27	410826180	27439	62.19	14910	15120	14810	19310	10410	14860	14972.43	3.55	0	3084	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1100	25.30	2.88	12	0.37	589.00	5170.00	25950	20230228	-42.58	9810	20220624	51.89	25950	-42.58	20230228	10100	47.52	20230103	25950	-42.58	20230228	9810	51.89	20220624	6.61	N	065370	500	36 억	261783	N	N	3	N	N
77	20230616	150735	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14880	20	2	0.13	384803740	25692	58.23	14910	15120	14810	19310	10410	14860	14977.57	3.55	0	3054	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1099	25.26	2.88	12	0.35	589.00	5170.00	25950	20230228	-42.66	9810	20220624	51.68	25950	-42.66	20230228	10100	47.33	20230103	25950	-42.66	20230228	9810	51.68	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
78	20230616	140205	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14890	30	2	0.20	349138110	23291	52.79	14910	15120	14830	19310	10410	14860	14990.26	3.55	0	3355	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1099	25.28	2.88	12	0.32	589.00	5170.00	25950	20230228	-42.62	9810	20220624	51.78	25950	-42.62	20230228	10100	47.43	20230103	25950	-42.62	20230228	9810	51.78	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
79	20230616	130727	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	15020	160	2	1.08	261307860	17405	39.45	14910	15120	14850	19310	10410	14860	15013.38	3.55	0	5067	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1109	25.50	2.91	12	0.24	589.00	5170.00	25950	20230228	-42.12	9810	20220624	53.11	25950	-42.12	20230228	10100	48.71	20230103	25950	-42.12	20230228	9810	53.11	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
80	20230616	121033	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	15000	140	2	0.94	242674260	16163	36.63	14910	15120	14850	19310	10410	14860	15014.18	3.55	0	4776	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1108	25.47	2.90	12	0.22	589.00	5170.00	25950	20230228	-42.20	9810	20220624	52.91	25950	-42.20	20230228	10100	48.51	20230103	25950	-42.20	20230228	9810	52.91	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
81	20230616	110704	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	15020	160	2	1.08	216282480	14404	32.65	14910	15120	14850	19310	10410	14860	15015.45	3.55	0	4702	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1109	25.50	2.91	12	0.20	589.00	5170.00	25950	20230228	-42.12	9810	20220624	53.11	25950	-42.12	20230228	10100	48.71	20230103	25950	-42.12	20230228	9810	53.11	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
82	20230616	100206	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	15070	210	2	1.41	133603350	8907	20.19	14910	15120	14850	19310	10410	14860	14999.81	3.55	0	4355	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1113	25.59	2.91	12	0.12	589.00	5170.00	25950	20230228	-41.93	9810	20220624	53.62	25950	-41.93	20230228	10100	49.21	20230103	25950	-41.93	20230228	9810	53.62	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
83	20230616	090103	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14910	50	2	0.34	2102210	141	0.32	14910	14910	14900	19310	10410	14860	14909.29	3.55	0	-29	15320	15090	14890	14660	14460	14990	14560	37	4450	500	9510	10	1	7383954	1101	25.31	2.88	12	0.00	589.00	5170.00	25950	20230228	-42.54	9810	20220624	51.99	25950	-42.54	20230228	10100	47.62	20230103	25950	-42.54	20230228	9810	51.99	20220624	6.61	N	065370	500	36 억	261783	N	N	5	N	N
84	20230615	150408	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14710	-240	5	-1.61	531623760	35898	36.31	14900	15120	14690	19430	10470	14950	14809.29	3.57	0	-1123	15576	15262	15036	14722	14496	15150	14610	37	4480	500	9560	10	1	7383954	1086	24.97	2.85	12	0.49	589.00	5170.00	25950	20230228	-43.31	9810	20220624	49.95	25950	-43.31	20230228	10100	45.64	20230103	25950	-43.31	20230228	9810	49.95	20220624	6.66	N	065370	500	36 억	263721	N	N	8	N	N
85	20230615	140641	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14730	-220	5	-1.47	392347150	26439	26.74	14900	15120	14690	19430	10470	14950	14839.71	3.57	0	-574	15576	15262	15036	14722	14496	15150	14610	37	4480	500	9560	10	1	7383954	1088	25.01	2.85	12	0.36	589.00	5170.00	25950	20230228	-43.24	9810	20220624	50.15	25950	-43.24	20230228	10100	45.84	20230103	25950	-43.24	20230228	9810	50.15	20220624	6.66	N	065370	500	36 억	263721	N	N	8	N	N
86	20230615	131014	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14780	-170	5	-1.14	362561540	24418	24.70	14900	15120	14690	19430	10470	14950	14848.13	3.57	0	-484	15576	15262	15036	14722	14496	15150	14610	37	4480	500	9560	10	1	7383954	1091	25.09	2.86	12	0.33	589.00	5170.00	25950	20230228	-43.04	9810	20220624	50.66	25950	-43.04	20230228	10100	46.34	20230103	25950	-43.04	20230228	9810	50.66	20220624	6.66	N	065370	500	36 억	263721	N	N	8	N	N
87	20230615	121011	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14800	-150	5	-1.00	340597750	22929	23.19	14900	15120	14690	19430	10470	14950	14854.45	3.57	0	-736	15576	15262	15036	14722	14496	15150	14610	37	4480	500	9560	10	1	7383954	1093	25.13	2.86	12	0.31	589.00	5170.00	25950	20230228	-42.97	9810	20220624	50.87	25950	-42.97	20230228	10100	46.53	20230103	25950	-42.97	20230228	9810	50.87	20220624	6.66	N	065370	500	36 억	263721	N	N	8	N	N
88	20230615	110418	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	14720	-230	5	-1.54	259230260	17396	17.59	14900	15120	14700	19430	10470	14950	14901.72	3.57	0	22	15576	15262	15036	14722	14496	15150	14610	37	4480	500	9560	10	1	7383954	1087	24.99	2.85	12	0.24	589.00	5170.00	25950	20230228	-43.28	9810	20220624	50.05	25950	-43.28	20230228	10100	45.74	20230103	25950	-43.28	20230228	9810	50.05	20220624	6.66	N	065370	500	36 억	263721	N	N	8	N	N
89	20230611	184600	55	50.00	KOSDAQ	출판.매체	N	N	N	Y	50	N	15500	30	2	0.19	473267450	30588	48.24	15600	15600	15210	20100	10830	15470	15470.55	3.94	808	3945	16090	15780	15550	15240	15010	15665	15125	37	4635	500	9900	10	1	7383954	1145	26.32	3.00	12	0.41	589.00	5170.00	25950	20230228	-40.27	9810	20220624	58.00	25950	-40.27	20230228	10100	53.47	20230103	25950	-40.27	20230228	9810	58.00	20220624	6.53	N	065370	500	36 억	291070	N	N	1572	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History