KissMeData/217270/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

39 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	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	160900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7940	-360	5	-4.34	783350190	98304	160.60	8300	8300	7500	10790	5810	8300	7968.72	0.29	0	-8166	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3693	-1.72	0.90	12	0.21	-4604.00	8846.00	17400	20220714	-54.37	7500	20230630	5.87	12100	-34.38	20230116	7500	5.87	20230630	17400	-54.37	20220714	7500	5.87	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
3	20230630	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7900	-400	5	-4.82	763429040	95793	156.50	8300	8300	7500	10790	5810	8300	7969.57	0.29	0	-7473	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3674	-1.72	0.89	12	0.21	-4604.00	8846.00	17400	20220714	-54.60	7500	20230630	5.33	12100	-34.71	20230116	7500	5.33	20230630	17400	-54.60	20220714	7500	5.33	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
4	20230630	140900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7910	-390	5	-4.70	656250270	82185	134.27	8300	8300	7500	10790	5810	8300	7985.04	0.29	0	-4419	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3679	-1.72	0.89	12	0.18	-4604.00	8846.00	17400	20220714	-54.54	7500	20230630	5.47	12100	-34.63	20230116	7500	5.47	20230630	17400	-54.54	20220714	7500	5.47	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
5	20230630	130901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7940	-360	5	-4.34	598034930	74857	122.30	8300	8300	7500	10790	5810	8300	7989.03	0.29	0	-2538	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3693	-1.72	0.90	12	0.16	-4604.00	8846.00	17400	20220714	-54.37	7500	20230630	5.87	12100	-34.38	20230116	7500	5.87	20230630	17400	-54.37	20220714	7500	5.87	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
6	20230630	120857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8040	-260	5	-3.13	317218150	39259	64.14	8300	8300	8030	10790	5810	8300	8080.14	0.29	0	-2813	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3739	-1.75	0.91	12	0.08	-4604.00	8846.00	17400	20220714	-53.79	8030	20230630	0.12	12100	-33.55	20230116	8030	0.12	20230630	17400	-53.79	20220714	8030	0.12	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
7	20230630	110901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8150	-150	5	-1.81	202977600	25082	40.98	8300	8300	8050	10790	5810	8300	8092.56	0.29	0	80	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3790	-1.77	0.92	12	0.05	-4604.00	8846.00	17400	20220714	-53.16	8050	20230630	1.24	12100	-32.64	20230116	8050	1.24	20230630	17400	-53.16	20220714	8050	1.24	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
8	20230630	100901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8100	-200	5	-2.41	96791640	11927	19.49	8300	8300	8070	10790	5810	8300	8115.34	0.29	0	-694	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3767	-1.76	0.92	12	0.03	-4604.00	8846.00	17400	20220714	-53.45	8070	20230630	0.37	12100	-33.06	20230116	8070	0.37	20230630	17400	-53.45	20220714	8070	0.37	20230630	0.31	N	217270	500	232 억	134009	N	N	0	N	N
9	20230630	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8160	-140	5	-1.69	914140	111	0.18	8300	8300	8160	10790	5810	8300	8235.50	0.29	0	-10	8640	8470	8270	8100	7900	8370	8000	233	2490	500	6140	10	1	46506928	3795	-1.77	0.92	12	0.00	-4604.00	8846.00	17400	20220714	-53.10	8070	20230629	1.12	12100	-32.56	20230116	8070	1.12	20230629	17400	-53.10	20220714	8070	1.12	20230629	0.31	N	217270	500	232 억	134009	N	N	0	N	N
10	20230629	160856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8300	-90	5	-1.07	502015480	61198	105.99	8390	8440	8070	10900	5880	8390	8203.14	0.30	0	-5614	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3860	-1.80	0.94	12	0.13	-4604.00	8846.00	17400	20220714	-52.30	8070	20230629	2.85	12100	-31.40	20230116	8070	2.85	20230629	17400	-52.30	20220714	8070	2.85	20230629	0.30	N	217270	500	232 억	139624	N	N	251	N	N
11	20230629	150856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8240	-150	5	-1.79	486929060	59362	102.81	8390	8440	8070	10900	5880	8390	8202.71	0.30	0	-5652	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3832	-1.79	0.93	12	0.13	-4604.00	8846.00	17400	20220714	-52.64	8070	20230629	2.11	12100	-31.90	20230116	8070	2.11	20230629	17400	-52.64	20220714	8070	2.11	20230629	0.30	N	217270	500	232 억	139624	N	N	251	N	N
12	20230629	140853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8120	-270	5	-3.22	354076200	43115	74.67	8390	8440	8070	10900	5880	8390	8212.37	0.30	0	-4083	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3776	-1.76	0.92	12	0.09	-4604.00	8846.00	17400	20220714	-53.33	8070	20230629	0.62	12100	-32.89	20230116	8070	0.62	20230629	17400	-53.33	20220714	8070	0.62	20230629	0.30	N	217270	500	232 억	139624	N	N	251	N	N
13	20230629	130853	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8170	-220	5	-2.62	313550250	38143	66.06	8390	8440	8070	10900	5880	8390	8220.39	0.30	0	-3953	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3800	-1.77	0.92	12	0.08	-4604.00	8846.00	17400	20220714	-53.05	8070	20230629	1.24	12100	-32.48	20230116	8070	1.24	20230629	17400	-53.05	20220714	8070	1.24	20230629	0.30	N	217270	500	232 억	139624	N	N	251	N	N
14	20230629	120856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8200	-190	5	-2.26	307009950	37343	64.68	8390	8440	8070	10900	5880	8390	8221.35	0.30	0	-3848	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3814	-1.78	0.93	12	0.08	-4604.00	8846.00	17400	20220714	-52.87	8070	20230629	1.61	12100	-32.23	20230116	8070	1.61	20230629	17400	-52.87	20220714	8070	1.61	20230629	0.30	N	217270	500	232 억	139624	N	N	251	N	N
15	20230629	110858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8200	-190	5	-2.26	169351240	20485	35.48	8390	8440	8190	10900	5880	8390	8267.09	0.30	0	-5732	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3814	-1.78	0.93	12	0.04	-4604.00	8846.00	17400	20220714	-52.87	8190	20230629	0.12	12100	-32.23	20230116	8190	0.12	20230629	17400	-52.87	20220714	8190	0.12	20230629	0.30	N	217270	500	232 억	139624	N	N	251	N	N
16	20230629	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8250	-140	5	-1.67	55925200	6716	11.63	8390	8440	8250	10900	5880	8390	8327.16	0.30	0	-4191	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3837	-1.79	0.93	12	0.01	-4604.00	8846.00	17400	20220714	-52.59	8200	20230628	0.61	12100	-31.82	20230116	8200	0.61	20230628	17400	-52.59	20220714	8200	0.61	20230628	0.30	N	217270	500	232 억	139624	N	N	251	N	N
17	20230629	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8420	30	2	0.36	7077560	843	1.46	8390	8440	8390	10900	5880	8390	8395.68	0.30	0	-727	8796	8592	8396	8192	7996	8495	8095	233	2510	500	6200	10	1	46506928	3916	-1.83	0.95	12	0.00	-4604.00	8846.00	17400	20220714	-51.61	8200	20230628	2.68	12100	-30.41	20230116	8200	2.68	20230628	17400	-51.61	20220714	8200	2.68	20230628	0.30	N	217270	500	232 억	139624	N	N	251	N	N
18	20230628	160844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8390	-60	5	-0.71	483255520	57738	269.94	8550	8600	8200	10980	5920	8450	8369.80	0.31	0	-2836	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3902	-1.82	0.95	12	0.12	-4604.00	8846.00	17400	20220714	-51.78	8200	20230628	2.32	12100	-30.66	20230116	8200	2.32	20230628	17400	-51.78	20220714	8200	2.32	20230628	0.31	N	217270	500	232 억	142324	N	N	251	N	N
19	20230628	150851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8410	-40	5	-0.47	472839280	56496	264.14	8550	8600	8200	10980	5920	8450	8369.43	0.31	0	-2581	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3911	-1.83	0.95	12	0.12	-4604.00	8846.00	17400	20220714	-51.67	8200	20230628	2.56	12100	-30.50	20230116	8200	2.56	20230628	17400	-51.67	20220714	8200	2.56	20230628	0.31	N	217270	500	232 억	142324	N	N	279	N	N
20	20230628	140850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8350	-100	5	-1.18	436797420	52188	243.99	8550	8600	8200	10980	5920	8450	8369.69	0.31	0	-2435	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3883	-1.81	0.94	12	0.11	-4604.00	8846.00	17400	20220714	-52.01	8200	20230628	1.83	12100	-30.99	20230116	8200	1.83	20230628	17400	-52.01	20220714	8200	1.83	20230628	0.31	N	217270	500	232 억	142324	N	N	279	N	N
21	20230628	130849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8360	-90	5	-1.07	262500360	31144	145.61	8550	8600	8300	10980	5920	8450	8428.60	0.31	0	-3836	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3888	-1.82	0.95	12	0.07	-4604.00	8846.00	17400	20220714	-51.95	8300	20230628	0.72	12100	-30.91	20230116	8300	0.72	20230628	17400	-51.95	20220714	8300	0.72	20230628	0.31	N	217270	500	232 억	142324	N	N	279	N	N
22	20230628	120901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8430	-20	5	-0.24	154506970	18246	85.31	8550	8600	8400	10980	5920	8450	8467.99	0.31	0	-6145	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3921	-1.83	0.95	12	0.04	-4604.00	8846.00	17400	20220714	-51.55	8400	20230628	0.36	12100	-30.33	20230116	8400	0.36	20230628	17400	-51.55	20220714	8400	0.36	20230628	0.31	N	217270	500	232 억	142324	N	N	279	N	N
23	20230628	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8440	-10	5	-0.12	117127700	13805	64.54	8550	8600	8440	10980	5920	8450	8484.44	0.31	0	-5668	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3925	-1.83	0.95	12	0.03	-4604.00	8846.00	17400	20220714	-51.49	8410	20230626	0.36	12100	-30.25	20230116	8410	0.36	20230626	17400	-51.49	20220714	8410	0.36	20230626	0.31	N	217270	500	232 억	142324	N	N	279	N	N
24	20230628	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	30	2	0.36	85028140	10010	46.80	8550	8600	8460	10980	5920	8450	8494.32	0.31	0	-4214	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3944	-1.84	0.96	12	0.02	-4604.00	8846.00	17400	20220714	-51.26	8410	20230626	0.83	12100	-29.92	20230116	8410	0.83	20230626	17400	-51.26	20220714	8410	0.83	20230626	0.31	N	217270	500	232 억	142324	N	N	279	N	N
25	20230628	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8570	120	2	1.42	6493090	759	3.55	8550	8600	8550	10980	5920	8450	8554.80	0.31	0	-678	8836	8642	8546	8352	8256	8595	8305	233	2530	500	6250	10	1	46506928	3986	-1.86	0.97	12	0.00	-4604.00	8846.00	17400	20220714	-50.75	8410	20230626	1.90	12100	-29.17	20230116	8410	1.90	20230626	17400	-50.75	20220714	8410	1.90	20230626	0.31	N	217270	500	232 억	142324	N	N	279	N	N
26	20230627	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	-150	5	-1.74	182153330	21388	36.22	8510	8740	8450	11180	6020	8600	8517.00	0.32	0	-4525	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3930	-1.84	0.96	12	0.05	-4604.00	8846.00	17400	20220714	-51.44	8410	20230626	0.48	12100	-30.17	20230116	8410	0.48	20230626	17400	-51.44	20220714	8410	0.48	20230626	0.30	N	217270	500	232 억	146748	N	N	279	N	N
27	20230627	150857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-100	5	-1.16	160281340	18802	31.84	8510	8740	8470	11180	6020	8600	8524.70	0.32	0	-4511	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3953	-1.85	0.96	12	0.04	-4604.00	8846.00	17400	20220714	-51.15	8410	20230626	1.07	12100	-29.75	20230116	8410	1.07	20230626	17400	-51.15	20220714	8410	1.07	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
28	20230627	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-110	5	-1.28	133922280	15702	26.59	8510	8740	8470	11180	6020	8600	8529.00	0.32	0	-3934	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3948	-1.84	0.96	12	0.03	-4604.00	8846.00	17400	20220714	-51.21	8410	20230626	0.95	12100	-29.83	20230116	8410	0.95	20230626	17400	-51.21	20220714	8410	0.95	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
29	20230627	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8540	-60	5	-0.70	101732470	11918	20.18	8510	8740	8470	11180	6020	8600	8536.04	0.32	0	-1759	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3972	-1.85	0.97	12	0.03	-4604.00	8846.00	17400	20220714	-50.92	8410	20230626	1.55	12100	-29.42	20230116	8410	1.55	20230626	17400	-50.92	20220714	8410	1.55	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
30	20230627	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8540	-60	5	-0.70	78740880	9221	15.62	8510	8740	8470	11180	6020	8600	8539.30	0.32	0	-710	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3972	-1.85	0.97	12	0.02	-4604.00	8846.00	17400	20220714	-50.92	8410	20230626	1.55	12100	-29.42	20230116	8410	1.55	20230626	17400	-50.92	20220714	8410	1.55	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
31	20230627	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8630	30	2	0.35	71107430	8330	14.11	8510	8740	8470	11180	6020	8600	8536.31	0.32	0	-394	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	4014	-1.87	0.98	12	0.02	-4604.00	8846.00	17400	20220714	-50.40	8410	20230626	2.62	12100	-28.68	20230116	8410	2.62	20230626	17400	-50.40	20220714	8410	2.62	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
32	20230627	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	-70	5	-0.81	54522290	6390	10.82	8510	8740	8470	11180	6020	8600	8532.44	0.32	0	-336	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3967	-1.85	0.96	12	0.01	-4604.00	8846.00	17400	20220714	-50.98	8410	20230626	1.43	12100	-29.50	20230116	8410	1.43	20230626	17400	-50.98	20220714	8410	1.43	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
33	20230627	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8540	-60	5	-0.70	10984590	1291	2.19	8510	8560	8480	11180	6020	8600	8508.59	0.32	0	40	8913	8756	8583	8426	8253	8670	8340	233	2580	500	6360	10	1	46506928	3972	-1.85	0.97	12	0.00	-4604.00	8846.00	17400	20220714	-50.92	8410	20230626	1.55	12100	-29.42	20230116	8410	1.55	20230626	17400	-50.92	20220714	8410	1.55	20230626	0.30	N	217270	500	232 억	146748	N	N	0	N	N
34	20230626	160851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8600	-120	5	-1.38	504014340	58618	179.52	8720	8740	8410	11330	6110	8720	8598.28	0.30	0	6233	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	4000	-1.87	0.97	12	0.13	-4604.00	8846.00	17400	20220714	-50.57	8410	20230626	2.26	12100	-28.93	20230116	8410	2.26	20230626	17400	-50.57	20220714	8410	2.26	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
35	20230626	150856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8610	-110	5	-1.26	495986890	57685	176.66	8720	8740	8410	11330	6110	8720	8598.20	0.30	0	6157	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	4004	-1.87	0.97	12	0.12	-4604.00	8846.00	17400	20220714	-50.52	8410	20230626	2.38	12100	-28.84	20230116	8410	2.38	20230626	17400	-50.52	20220714	8410	2.38	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
36	20230626	140855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8630	-90	5	-1.03	305936930	35716	109.38	8720	8720	8410	11330	6110	8720	8565.82	0.30	0	4097	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	4014	-1.87	0.98	12	0.08	-4604.00	8846.00	17400	20220714	-50.40	8410	20230626	2.62	12100	-28.68	20230116	8410	2.62	20230626	17400	-50.40	20220714	8410	2.62	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
37	20230626	130849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8570	-150	5	-1.72	286173560	33415	102.33	8720	8720	8410	11330	6110	8720	8564.22	0.30	0	4427	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	3986	-1.86	0.97	12	0.07	-4604.00	8846.00	17400	20220714	-50.75	8410	20230626	1.90	12100	-29.17	20230116	8410	1.90	20230626	17400	-50.75	20220714	8410	1.90	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
38	20230626	120850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8610	-110	5	-1.26	266175840	31086	95.20	8720	8720	8410	11330	6110	8720	8562.56	0.30	0	4422	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	4004	-1.87	0.97	12	0.07	-4604.00	8846.00	17400	20220714	-50.52	8410	20230626	2.38	12100	-28.84	20230116	8410	2.38	20230626	17400	-50.52	20220714	8410	2.38	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
39	20230626	110849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8670	-50	5	-0.57	225925140	26420	80.91	8720	8720	8410	11330	6110	8720	8551.29	0.30	0	5517	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	4032	-1.88	0.98	12	0.06	-4604.00	8846.00	17400	20220714	-50.17	8410	20230626	3.09	12100	-28.35	20230116	8410	3.09	20230626	17400	-50.17	20220714	8410	3.09	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
40	20230626	100850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	8620	-100	5	-1.15	201466940	23581	72.22	8720	8720	8410	11330	6110	8720	8543.61	0.30	0	3917	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	4009	-1.87	0.97	12	0.05	-4604.00	8846.00	17400	20220714	-50.46	8410	20230626	2.50	12100	-28.76	20230116	8410	2.50	20230626	17400	-50.46	20220714	8410	2.50	20230626	0.30	N	217270	500	232 억	140510	N	N	0	N	N
41	20230626	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8550	-170	5	-1.95	35104450	4102	12.56	8720	8720	8530	11330	6110	8720	8557.89	0.30	0	-3569	9113	8916	8813	8616	8513	8865	8565	233	2610	500	6450	10	1	46506928	3976	-1.86	0.97	12	0.01	-4604.00	8846.00	17400	20220714	-50.86	8430	20230517	1.42	12100	-29.34	20230116	8430	1.42	20230517	17400	-50.86	20220714	8430	1.42	20230517	0.30	N	217270	500	232 억	140510	N	N	0	N	N
42	20230623	182000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8720	-180	5	-2.02	287099030	32653	199.87	8830	9010	8710	11570	6230	8900	8793.03	0.32	0	-7108	9020	8960	8890	8830	8760	8990	8860	233	2670	500	6580	10	1	46506928	4055	-1.89	0.99	12	0.07	-4604.00	8846.00	17400	20220714	-49.89	8430	20230517	3.44	12100	-27.93	20230116	8430	3.44	20230517	17400	-49.89	20220714	8430	3.44	20230517	0.30	N	217270	500	232 억	147619	N	N	192	N	N
43	20230623	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-110	5	-1.24	205604750	23349	142.92	8830	9010	8750	11570	6230	8900	8805.72	0.32	0	-5737	9020	8960	8890	8830	8760	8990	8860	233	2670	500	6580	10	1	46506928	4088	-1.91	0.99	12	0.05	-4604.00	8846.00	17400	20220714	-49.48	8430	20230517	4.27	12100	-27.36	20230116	8430	4.27	20230517	17400	-49.48	20220714	8430	4.27	20230517	0.30	N	217270	500	232 억	147619	N	N	192	N	N
44	20230622	160210	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	10	2	0.11	142369750	16011	58.23	8880	8950	8820	11550	6230	8890	8892.00	0.32	0	-1778	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4139	-1.93	1.01	12	0.03	-4604.00	8846.00	17400	20220714	-48.85	8430	20230517	5.58	12100	-26.45	20230116	8430	5.58	20230517	17400	-48.85	20220714	8430	5.58	20230517	0.30	N	217270	500	232 억	149396	N	N	192	N	N
45	20230622	150656	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	20	2	0.22	127645480	14357	52.21	8880	8950	8820	11550	6230	8890	8890.82	0.32	0	-1920	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4144	-1.94	1.01	12	0.03	-4604.00	8846.00	17400	20220714	-48.79	8430	20230517	5.69	12100	-26.36	20230116	8430	5.69	20230517	17400	-48.79	20220714	8430	5.69	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
46	20230622	140253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	30	2	0.34	115140460	12954	47.11	8880	8950	8820	11550	6230	8890	8888.41	0.32	0	-1115	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4148	-1.94	1.01	12	0.03	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
47	20230622	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8910	20	2	0.22	104388420	11747	42.72	8880	8950	8820	11550	6230	8890	8886.39	0.32	0	-1075	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4144	-1.94	1.01	12	0.03	-4604.00	8846.00	17400	20220714	-48.79	8430	20230517	5.69	12100	-26.36	20230116	8430	5.69	20230517	17400	-48.79	20220714	8430	5.69	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
48	20230622	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	0	3	0.00	76337500	8588	31.23	8880	8950	8820	11550	6230	8890	8888.86	0.32	0	-509	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4134	-1.93	1.00	12	0.02	-4604.00	8846.00	17400	20220714	-48.91	8430	20230517	5.46	12100	-26.53	20230116	8430	5.46	20230517	17400	-48.91	20220714	8430	5.46	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
49	20230622	110117	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	0	3	0.00	43126840	4854	17.65	8880	8950	8820	11550	6230	8890	8884.80	0.32	0	-781	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4134	-1.93	1.00	12	0.01	-4604.00	8846.00	17400	20220714	-48.91	8430	20230517	5.46	12100	-26.53	20230116	8430	5.46	20230517	17400	-48.91	20220714	8430	5.46	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
50	20230622	100152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	0	3	0.00	31734830	3571	12.99	8880	8950	8820	11550	6230	8890	8886.82	0.32	0	-1168	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4134	-1.93	1.00	12	0.01	-4604.00	8846.00	17400	20220714	-48.91	8430	20230517	5.46	12100	-26.53	20230116	8430	5.46	20230517	17400	-48.91	20220714	8430	5.46	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
51	20230622	090233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8880	-10	5	-0.11	923520	104	0.38	8880	8880	8880	11550	6230	8890	8880.00	0.32	0	-14	9136	9012	8946	8822	8756	8980	8790	233	2660	500	6570	10	1	46506928	4130	-1.93	1.00	12	0.00	-4604.00	8846.00	17400	20220714	-48.97	8430	20230517	5.34	12100	-26.61	20230116	8430	5.34	20230517	17400	-48.97	20220714	8430	5.34	20230517	0.30	N	217270	500	232 억	149396	N	N	492	N	N
52	20230621	160131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	-10	5	-0.11	241551040	27057	94.30	8950	9070	8880	11570	6230	8900	8927.52	0.33	0	-4982	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4134	-1.93	1.00	12	0.06	-4604.00	8846.00	17400	20220714	-48.91	8430	20230517	5.46	12100	-26.53	20230116	8430	5.46	20230517	17400	-48.91	20220714	8430	5.46	20230517	0.30	N	217270	500	232 억	154378	N	N	492	N	N
53	20230621	150551	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	0	3	0.00	226675480	25385	88.48	8950	9070	8880	11570	6230	8900	8929.50	0.33	0	-4638	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4139	-1.93	1.01	12	0.05	-4604.00	8846.00	17400	20220714	-48.85	8430	20230517	5.58	12100	-26.45	20230116	8430	5.58	20230517	17400	-48.85	20220714	8430	5.58	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
54	20230621	140316	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8930	30	2	0.34	199991250	22395	78.06	8950	9070	8880	11570	6230	8900	8930.17	0.33	0	-2924	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4153	-1.94	1.01	12	0.05	-4604.00	8846.00	17400	20220714	-48.68	8430	20230517	5.93	12100	-26.20	20230116	8430	5.93	20230517	17400	-48.68	20220714	8430	5.93	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
55	20230621	130443	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	20	2	0.22	165940870	18584	64.77	8950	9070	8880	11570	6230	8900	8929.23	0.33	0	-2415	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4148	-1.94	1.01	12	0.04	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
56	20230621	120254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	20	2	0.22	145686830	16316	56.87	8950	9070	8880	11570	6230	8900	8929.08	0.33	0	-1381	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4148	-1.94	1.01	12	0.04	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
57	20230621	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	20	2	0.22	109119330	12212	42.56	8950	9070	8880	11570	6230	8900	8935.42	0.33	0	-373	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4148	-1.94	1.01	12	0.03	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
58	20230621	100303	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8970	70	2	0.79	71430650	7997	27.87	8950	9070	8880	11570	6230	8900	8932.18	0.33	0	1522	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4172	-1.95	1.01	12	0.02	-4604.00	8846.00	17400	20220714	-48.45	8430	20230517	6.41	12100	-25.87	20230116	8430	6.41	20230517	17400	-48.45	20220714	8430	6.41	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
59	20230621	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9000	100	2	1.12	10508900	1163	4.05	8950	9070	8950	11570	6230	8900	9036.03	0.33	0	-174	9213	9056	8943	8786	8673	9000	8730	233	2670	500	6580	10	1	46506928	4186	-1.95	1.02	12	0.00	-4604.00	8846.00	17400	20220714	-48.28	8430	20230517	6.76	12100	-25.62	20230116	8430	6.76	20230517	17400	-48.28	20220714	8430	6.76	20230517	0.30	N	217270	500	232 억	154378	N	N	0	N	N
60	20230620	160457	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	50	2	0.56	255117550	28550	45.10	8940	9100	8830	11500	6200	8850	8935.82	0.32	0	3721	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4139	-1.93	1.01	12	0.06	-4604.00	8846.00	17400	20220714	-48.85	8430	20230517	5.58	12100	-26.45	20230116	8430	5.58	20230517	17400	-48.85	20220714	8430	5.58	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
61	20230620	150507	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8900	50	2	0.56	236855850	26498	41.86	8940	9100	8830	11500	6200	8850	8938.63	0.32	0	3430	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4139	-1.93	1.01	12	0.06	-4604.00	8846.00	17400	20220714	-48.85	8430	20230517	5.58	12100	-26.45	20230116	8430	5.58	20230517	17400	-48.85	20220714	8430	5.58	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
62	20230620	140220	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	70	2	0.79	190326070	21284	33.62	8940	9100	8830	11500	6200	8850	8942.21	0.32	0	3512	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4148	-1.94	1.01	12	0.05	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
63	20230620	130304	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	70	2	0.79	161336680	18026	28.47	8940	9100	8830	11500	6200	8850	8950.22	0.32	0	2861	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4148	-1.94	1.01	12	0.04	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
64	20230620	120709	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8920	70	2	0.79	143808000	16055	25.36	8940	9100	8830	11500	6200	8850	8957.21	0.32	0	2609	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4148	-1.94	1.01	12	0.03	-4604.00	8846.00	17400	20220714	-48.74	8430	20230517	5.81	12100	-26.28	20230116	8430	5.81	20230517	17400	-48.74	20220714	8430	5.81	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
65	20230620	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	10	2	0.11	134971130	15063	23.79	8940	9100	8830	11500	6200	8850	8960.44	0.32	0	2662	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4121	-1.92	1.00	12	0.03	-4604.00	8846.00	17400	20220714	-49.08	8430	20230517	5.10	12100	-26.78	20230116	8430	5.10	20230517	17400	-49.08	20220714	8430	5.10	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
66	20230620	100505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8980	130	2	1.47	89298830	9934	15.69	8940	9100	8830	11500	6200	8850	8989.21	0.32	0	1621	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4176	-1.95	1.02	12	0.02	-4604.00	8846.00	17400	20220714	-48.39	8430	20230517	6.52	12100	-25.79	20230116	8430	6.52	20230517	17400	-48.39	20220714	8430	6.52	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
67	20230620	090315	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-20	5	-0.23	4042750	455	0.72	8940	8940	8830	11500	6200	8850	8885.16	0.32	0	-186	9296	9072	8936	8712	8576	9005	8645	233	2650	500	6540	10	1	46506928	4107	-1.92	1.00	12	0.00	-4604.00	8846.00	17400	20220714	-49.25	8430	20230517	4.74	12100	-27.02	20230116	8430	4.74	20230517	17400	-49.25	20220714	8430	4.74	20230517	0.30	N	217270	500	232 억	150657	N	N	0	N	N
68	20230619	160702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-250	5	-2.75	560526870	63168	219.70	9160	9160	8800	11830	6370	9100	8873.59	0.33	0	-3005	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4116	-1.92	1.00	12	0.14	-4604.00	8846.00	17400	20220714	-49.14	8430	20230517	4.98	12100	-26.86	20230116	8430	4.98	20230517	17400	-49.14	20220714	8430	4.98	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
69	20230619	150131	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-250	5	-2.75	545548270	61476	213.81	9160	9160	8800	11830	6370	9100	8874.17	0.33	0	-2995	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4116	-1.92	1.00	12	0.13	-4604.00	8846.00	17400	20220714	-49.14	8430	20230517	4.98	12100	-26.86	20230116	8430	4.98	20230517	17400	-49.14	20220714	8430	4.98	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
70	20230619	140925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8870	-230	5	-2.53	527515960	59439	206.73	9160	9160	8800	11830	6370	9100	8874.91	0.33	0	-3192	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4125	-1.93	1.00	12	0.13	-4604.00	8846.00	17400	20220714	-49.02	8430	20230517	5.22	12100	-26.69	20230116	8430	5.22	20230517	17400	-49.02	20220714	8430	5.22	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
71	20230619	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8850	-250	5	-2.75	482948470	54427	189.30	9160	9160	8800	11830	6370	9100	8873.33	0.33	0	-256	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4116	-1.92	1.00	12	0.12	-4604.00	8846.00	17400	20220714	-49.14	8430	20230517	4.98	12100	-26.86	20230116	8430	4.98	20230517	17400	-49.14	20220714	8430	4.98	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
72	20230619	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8830	-270	5	-2.97	439330560	49512	172.20	9160	9160	8800	11830	6370	9100	8873.21	0.33	0	3005	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4107	-1.92	1.00	12	0.11	-4604.00	8846.00	17400	20220714	-49.25	8430	20230517	4.74	12100	-27.02	20230116	8430	4.74	20230517	17400	-49.25	20220714	8430	4.74	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
73	20230619	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8820	-280	5	-3.08	390484560	43980	152.96	9160	9160	8800	11830	6370	9100	8878.68	0.33	0	2808	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4102	-1.92	1.00	12	0.09	-4604.00	8846.00	17400	20220714	-49.31	8430	20230517	4.63	12100	-27.11	20230116	8430	4.63	20230517	17400	-49.31	20220714	8430	4.63	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
74	20230619	100218	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8860	-240	5	-2.64	278212570	31322	108.94	9160	9160	8800	11830	6370	9100	8882.34	0.33	0	4162	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4121	-1.92	1.00	12	0.07	-4604.00	8846.00	17400	20220714	-49.08	8430	20230517	5.10	12100	-26.78	20230116	8430	5.10	20230517	17400	-49.08	20220714	8430	5.10	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
75	20230619	090319	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	0	3	0.00	2065660	226	0.79	9160	9160	9100	11830	6370	9100	9140.09	0.33	0	-84	9393	9246	9153	9006	8913	9200	8960	233	2730	500	6730	10	1	46506928	4232	-1.98	1.03	12	0.00	-4604.00	8846.00	17400	20220714	-47.70	8430	20230517	7.95	12100	-24.79	20230116	8430	7.95	20230517	17400	-47.70	20220714	8430	7.95	20230517	0.29	N	217270	500	232 억	154051	N	N	261	N	N
76	20230616	160302	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9100	-60	5	-0.66	262460200	28727	54.34	9160	9300	9060	11900	6420	9160	9136.36	0.34	0	-1700	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4232	-1.98	1.03	12	0.06	-4604.00	8846.00	17400	20220714	-47.70	8430	20230517	7.95	12100	-24.79	20230116	8430	7.95	20230517	17400	-47.70	20220714	8430	7.95	20230517	0.30	N	217270	500	232 억	156133	N	N	261	N	N
77	20230616	150148	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9090	-70	5	-0.76	239323860	26183	49.53	9160	9300	9060	11900	6420	9160	9140.43	0.34	0	-1662	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4227	-1.97	1.03	12	0.06	-4604.00	8846.00	17400	20220714	-47.76	8430	20230517	7.83	12100	-24.88	20230116	8430	7.83	20230517	17400	-47.76	20220714	8430	7.83	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
78	20230616	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9140	-20	5	-0.22	156300150	17073	32.29	9160	9300	9060	11900	6420	9160	9154.81	0.34	0	-592	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4251	-1.99	1.03	12	0.04	-4604.00	8846.00	17400	20220714	-47.47	8430	20230517	8.42	12100	-24.46	20230116	8430	8.42	20230517	17400	-47.47	20220714	8430	8.42	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
79	20230616	130132	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9160	0	3	0.00	101252250	11038	20.88	9160	9300	9060	11900	6420	9160	9173.06	0.34	0	174	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4260	-1.99	1.04	12	0.02	-4604.00	8846.00	17400	20220714	-47.36	8430	20230517	8.66	12100	-24.30	20230116	8430	8.66	20230517	17400	-47.36	20220714	8430	8.66	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
80	20230616	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	10	2	0.11	91758970	10001	18.92	9160	9300	9060	11900	6420	9160	9174.98	0.34	0	719	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4265	-1.99	1.04	12	0.02	-4604.00	8846.00	17400	20220714	-47.30	8430	20230517	8.78	12100	-24.21	20230116	8430	8.78	20230517	17400	-47.30	20220714	8430	8.78	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
81	20230616	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9170	10	2	0.11	85837550	9354	17.69	9160	9300	9060	11900	6420	9160	9176.56	0.34	0	719	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4265	-1.99	1.04	12	0.02	-4604.00	8846.00	17400	20220714	-47.30	8430	20230517	8.78	12100	-24.21	20230116	8430	8.78	20230517	17400	-47.30	20220714	8430	8.78	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
82	20230616	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9210	50	2	0.55	61873720	6744	12.76	9160	9300	9060	11900	6420	9160	9174.63	0.34	0	1537	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4283	-2.00	1.04	12	0.01	-4604.00	8846.00	17400	20220714	-47.07	8430	20230517	9.25	12100	-23.88	20230116	8430	9.25	20230517	17400	-47.07	20220714	8430	9.25	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
83	20230616	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	-100	5	-1.09	28359060	3117	5.90	9160	9180	9060	11900	6420	9160	9098.19	0.34	0	-78	9446	9302	9096	8952	8746	9200	8850	233	2740	500	6770	10	1	46506928	4214	-1.97	1.02	12	0.01	-4604.00	8846.00	17400	20220714	-47.93	8430	20230517	7.47	12100	-25.12	20230116	8430	7.47	20230517	17400	-47.93	20220714	8430	7.47	20230517	0.30	N	217270	500	232 억	156133	N	N	0	N	N
84	20230615	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9060	-130	5	-1.41	421698830	46764	52.73	9200	9240	8890	11940	6440	9190	9017.60	0.35	0	-6461	9883	9536	9303	8956	8723	9420	8840	233	2750	500	6800	10	1	46506928	4214	-1.97	1.02	12	0.10	-4604.00	8846.00	17400	20220714	-47.93	8430	20230517	7.47	12100	-25.12	20230116	8430	7.47	20230517	17400	-47.93	20220714	8430	7.47	20230517	0.30	N	217270	500	232 억	162254	N	N	0	N	N
85	20230615	140640	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9070	-120	5	-1.31	393156250	43610	49.17	9200	9240	8890	11940	6440	9190	9015.28	0.35	0	-6208	9883	9536	9303	8956	8723	9420	8840	233	2750	500	6800	10	1	46506928	4218	-1.97	1.03	12	0.09	-4604.00	8846.00	17400	20220714	-47.87	8430	20230517	7.59	12100	-25.04	20230116	8430	7.59	20230517	17400	-47.87	20220714	8430	7.59	20230517	0.30	N	217270	500	232 억	162254	N	N	0	N	N
86	20230615	130547	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9050	-140	5	-1.52	377362270	41865	47.20	9200	9240	8890	11940	6440	9190	9013.79	0.35	0	-5585	9883	9536	9303	8956	8723	9420	8840	233	2750	500	6800	10	1	46506928	4209	-1.97	1.02	12	0.09	-4604.00	8846.00	17400	20220714	-47.99	8430	20230517	7.35	12100	-25.21	20230116	8430	7.35	20230517	17400	-47.99	20220714	8430	7.35	20230517	0.30	N	217270	500	232 억	162254	N	N	0	N	N
87	20230615	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	-240	5	-2.61	356260710	39524	44.56	9200	9240	8890	11940	6440	9190	9013.78	0.35	0	-5549	9883	9536	9303	8956	8723	9420	8840	233	2750	500	6800	10	1	46506928	4162	-1.94	1.01	12	0.08	-4604.00	8846.00	17400	20220714	-48.56	8430	20230517	6.17	12100	-26.03	20230116	8430	6.17	20230517	17400	-48.56	20220714	8430	6.17	20230517	0.30	N	217270	500	232 억	162254	N	N	0	N	N
88	20230615	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8940	-250	5	-2.72	315176080	34917	39.37	9200	9240	8930	11940	6440	9190	9026.44	0.35	0	-5825	9883	9536	9303	8956	8723	9420	8840	233	2750	500	6800	10	1	46506928	4158	-1.94	1.01	12	0.08	-4604.00	8846.00	17400	20220714	-48.62	8430	20230517	6.05	12100	-26.12	20230116	8430	6.05	20230517	17400	-48.62	20220714	8430	6.05	20230517	0.30	N	217270	500	232 억	162254	N	N	0	N	N
89	20230611	184520	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	9740	60	2	0.62	1016222880	104033	264.53	9690	9940	9600	12580	6780	9680	9781.63	0.34	234	-11263	9853	9766	9643	9556	9433	9705	9495	233	2900	500	7160	10	1	46506928	4530	-2.12	1.10	12	0.22	-4604.00	8846.00	17400	20220714	-44.02	8430	20230517	15.54	12100	-19.50	20230116	8430	15.54	20230517	17400	-44.02	20220714	8430	15.54	20230517	0.27	N	217270	500	232 억	159368	N	N	64	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History