KissMeData/258790/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230630	160942	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1643	-10	5	-0.60	104817957	63900	58.47	1653	1659	1628	2145	1158	1653	1640.32	1.51	0	-16395	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	411	46.94	2.20	12	0.26	35.00	748.00	2440	20230203	-32.66	1345	20221012	22.16	2440	-32.66	20230203	1510	8.81	20230103	2440	-32.66	20230203	1345	22.16	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
3	20230630	150943	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1649	-4	5	-0.24	97766826	59610	54.54	1653	1659	1628	2145	1158	1653	1640.11	1.51	0	-15816	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	412	47.11	2.20	12	0.24	35.00	748.00	2440	20230203	-32.42	1345	20221012	22.60	2440	-32.42	20230203	1510	9.21	20230103	2440	-32.42	20230203	1345	22.60	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
4	20230630	140942	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1650	-3	5	-0.18	91308460	55690	50.96	1653	1659	1628	2145	1158	1653	1639.58	1.51	0	-12864	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	412	47.14	2.21	12	0.22	35.00	748.00	2440	20230203	-32.38	1345	20221012	22.68	2440	-32.38	20230203	1510	9.27	20230103	2440	-32.38	20230203	1345	22.68	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
5	20230630	130942	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1640	-13	5	-0.79	86645775	52854	48.36	1653	1659	1628	2145	1158	1653	1639.34	1.51	0	-11962	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	410	46.86	2.19	12	0.21	35.00	748.00	2440	20230203	-32.79	1345	20221012	21.93	2440	-32.79	20230203	1510	8.61	20230103	2440	-32.79	20230203	1345	21.93	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
6	20230630	120938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1652	-1	5	-0.06	70392615	42964	39.31	1653	1659	1628	2145	1158	1653	1638.41	1.51	0	-12086	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	413	47.20	2.21	12	0.17	35.00	748.00	2440	20230203	-32.30	1345	20221012	22.83	2440	-32.30	20230203	1510	9.40	20230103	2440	-32.30	20230203	1345	22.83	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
7	20230630	110938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1653	0	3	0.00	60662025	37079	33.93	1653	1653	1628	2145	1158	1653	1636.02	1.51	0	-7970	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	413	47.23	2.21	12	0.15	35.00	748.00	2440	20230203	-32.25	1345	20221012	22.90	2440	-32.25	20230203	1510	9.47	20230103	2440	-32.25	20230203	1345	22.90	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
8	20230630	100942	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1633	-20	5	-1.21	46579125	28513	26.09	1653	1653	1628	2145	1158	1653	1633.61	1.51	0	-9930	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	408	46.66	2.18	12	0.11	35.00	748.00	2440	20230203	-33.07	1345	20221012	21.41	2440	-33.07	20230203	1510	8.15	20230103	2440	-33.07	20230203	1345	21.41	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
9	20230630	090942	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1644	-9	5	-0.54	7902156	4821	4.41	1653	1653	1630	2145	1158	1653	1639.11	1.51	0	-2034	1713	1683	1666	1636	1619	1674	1627	25	493	100	1050	1	1	24991284	411	46.97	2.20	12	0.02	35.00	748.00	2440	20230203	-32.62	1345	20221012	22.23	2440	-32.62	20230203	1510	8.87	20230103	2440	-32.62	20230203	1345	22.23	20221012	4.05	N	258790	100	24 억	377669	N	N	N	N
10	20230629	160936	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1653	-44	5	-2.59	178169869	106999	60.29	1696	1696	1649	2205	1188	1697	1665.17	1.63	0	-29968	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	413	47.23	2.21	12	0.43	35.00	748.00	2440	20230203	-32.25	1345	20221012	22.90	2440	-32.25	20230203	1510	9.47	20230103	2440	-32.25	20230203	1345	22.90	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
11	20230629	150937	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1652	-45	5	-2.65	167635805	100615	56.69	1696	1696	1649	2205	1188	1697	1666.11	1.63	0	-28721	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	413	47.20	2.21	12	0.40	35.00	748.00	2440	20230203	-32.30	1345	20221012	22.83	2440	-32.30	20230203	1510	9.40	20230103	2440	-32.30	20230203	1345	22.83	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
12	20230629	140934	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1659	-38	5	-2.24	133857492	80178	45.18	1696	1696	1651	2205	1188	1697	1669.50	1.63	0	-22605	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	415	47.40	2.22	12	0.32	35.00	748.00	2440	20230203	-32.01	1345	20221012	23.35	2440	-32.01	20230203	1510	9.87	20230103	2440	-32.01	20230203	1345	23.35	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
13	20230629	130933	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1661	-36	5	-2.12	128690361	77063	43.42	1696	1696	1651	2205	1188	1697	1669.94	1.63	0	-19875	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	415	47.46	2.22	12	0.31	35.00	748.00	2440	20230203	-31.93	1345	20221012	23.49	2440	-31.93	20230203	1510	10.00	20230103	2440	-31.93	20230203	1345	23.49	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
14	20230629	120937	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1658	-39	5	-2.30	124996010	74837	42.17	1696	1696	1651	2205	1188	1697	1670.24	1.63	0	-18923	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	414	47.37	2.22	12	0.30	35.00	748.00	2440	20230203	-32.05	1345	20221012	23.27	2440	-32.05	20230203	1510	9.80	20230103	2440	-32.05	20230203	1345	23.27	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
15	20230629	110938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1658	-39	5	-2.30	106581978	63717	35.90	1696	1696	1656	2205	1188	1697	1672.74	1.63	0	-17598	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	414	47.37	2.22	12	0.25	35.00	748.00	2440	20230203	-32.05	1345	20221012	23.27	2440	-32.05	20230203	1510	9.80	20230103	2440	-32.05	20230203	1345	23.27	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
16	20230629	100940	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1672	-25	5	-1.47	67574059	40277	22.69	1696	1696	1656	2205	1188	1697	1677.73	1.63	0	-1901	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	418	47.77	2.24	12	0.16	35.00	748.00	2440	20230203	-31.48	1345	20221012	24.31	2440	-31.48	20230203	1510	10.73	20230103	2440	-31.48	20230203	1345	24.31	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
17	20230629	090847	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1675	-22	5	-1.30	26567579	15712	8.85	1696	1696	1656	2205	1188	1697	1690.91	1.63	0	-1402	1748	1722	1692	1666	1636	1735	1679	25	508	100	1080	1	1	24991284	419	47.86	2.24	12	0.06	35.00	748.00	2440	20230203	-31.35	1345	20221012	24.54	2440	-31.35	20230203	1510	10.93	20230103	2440	-31.35	20230203	1345	24.54	20221012	3.86	N	258790	100	24 억	407637	N	N	N	N
18	20230628	160924	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1697	42	2	2.54	291861993	172458	45.33	1665	1718	1662	2150	1159	1655	1692.37	1.56	0	18408	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	424	48.49	2.27	12	0.69	35.00	748.00	2440	20230203	-30.45	1345	20221012	26.17	2440	-30.45	20230203	1510	12.38	20230103	2440	-30.45	20230203	1345	26.17	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
19	20230628	150931	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1700	45	2	2.72	277297966	163859	43.07	1665	1718	1662	2150	1159	1655	1692.30	1.56	0	21324	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	425	48.57	2.27	12	0.66	35.00	748.00	2440	20230203	-30.33	1345	20221012	26.39	2440	-30.33	20230203	1510	12.58	20230103	2440	-30.33	20230203	1345	26.39	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
20	20230628	140930	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1698	43	2	2.60	219040092	129416	34.01	1665	1718	1662	2150	1159	1655	1692.53	1.56	0	28251	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	424	48.51	2.27	12	0.52	35.00	748.00	2440	20230203	-30.41	1345	20221012	26.25	2440	-30.41	20230203	1510	12.45	20230103	2440	-30.41	20230203	1345	26.25	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
21	20230628	130930	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1697	42	2	2.54	200641872	118561	31.16	1665	1718	1662	2150	1159	1655	1692.31	1.56	0	33529	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	424	48.49	2.27	12	0.47	35.00	748.00	2440	20230203	-30.45	1345	20221012	26.17	2440	-30.45	20230203	1510	12.38	20230103	2440	-30.45	20230203	1345	26.17	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
22	20230628	120942	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1685	30	2	1.81	178419276	105410	27.70	1665	1718	1662	2150	1159	1655	1692.62	1.56	0	31707	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	421	48.14	2.25	12	0.42	35.00	748.00	2440	20230203	-30.94	1345	20221012	25.28	2440	-30.94	20230203	1510	11.59	20230103	2440	-30.94	20230203	1345	25.28	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
23	20230628	110937	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1686	31	2	1.87	156434321	92351	24.27	1665	1718	1662	2150	1159	1655	1693.91	1.56	0	37057	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	421	48.17	2.25	12	0.37	35.00	748.00	2440	20230203	-30.90	1345	20221012	25.35	2440	-30.90	20230203	1510	11.66	20230103	2440	-30.90	20230203	1345	25.35	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
24	20230628	100937	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1686	31	2	1.87	139785865	82500	21.68	1665	1718	1662	2150	1159	1655	1694.37	1.56	0	40348	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	421	48.17	2.25	12	0.33	35.00	748.00	2440	20230203	-30.90	1345	20221012	25.35	2440	-30.90	20230203	1510	11.66	20230103	2440	-30.90	20230203	1345	25.35	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
25	20230628	090932	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1711	56	2	3.38	78188863	46168	12.13	1665	1715	1662	2150	1159	1655	1693.57	1.56	0	31419	1805	1729	1692	1616	1579	1711	1598	25	495	100	1050	1	1	24991284	428	48.89	2.29	12	0.18	35.00	748.00	2440	20230203	-29.88	1345	20221012	27.21	2440	-29.88	20230203	1510	13.31	20230103	2440	-29.88	20230203	1345	27.21	20221012	3.88	N	258790	100	24 억	389495	N	N	N	N
26	20230627	160932	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1655	-103	5	-5.86	599039034	354842	306.99	1758	1768	1655	2285	1231	1758	1688.64	1.35	0	52634	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	414	47.29	2.21	12	1.42	35.00	748.00	2440	20230203	-32.17	1345	20221012	23.05	2440	-32.17	20230203	1510	9.60	20230103	2440	-32.17	20230203	1345	23.05	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
27	20230627	150939	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1720	-38	5	-2.16	278811101	161427	139.66	1758	1768	1701	2285	1231	1758	1727.17	1.35	0	8582	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	430	49.14	2.30	12	0.65	35.00	748.00	2440	20230203	-29.51	1345	20221012	27.88	2440	-29.51	20230203	1510	13.91	20230103	2440	-29.51	20230203	1345	27.88	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
28	20230627	140949	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1714	-44	5	-2.50	213600712	123450	106.80	1758	1768	1701	2285	1231	1758	1730.26	1.35	0	786	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	428	48.97	2.29	12	0.49	35.00	748.00	2440	20230203	-29.75	1345	20221012	27.43	2440	-29.75	20230203	1510	13.51	20230103	2440	-29.75	20230203	1345	27.43	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
29	20230627	130946	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1734	-24	5	-1.37	100653449	57828	50.03	1758	1768	1723	2285	1231	1758	1740.57	1.35	0	-3439	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	433	49.54	2.32	12	0.23	35.00	748.00	2440	20230203	-28.93	1345	20221012	28.92	2440	-28.93	20230203	1510	14.83	20230103	2440	-28.93	20230203	1345	28.92	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
30	20230627	120947	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1735	-23	5	-1.31	85434548	49046	42.43	1758	1768	1723	2285	1231	1758	1741.93	1.35	0	-5610	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	434	49.57	2.32	12	0.20	35.00	748.00	2440	20230203	-28.89	1345	20221012	29.00	2440	-28.89	20230203	1510	14.90	20230103	2440	-28.89	20230203	1345	29.00	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
31	20230627	110956	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1742	-16	5	-0.91	77307054	44369	38.39	1758	1768	1723	2285	1231	1758	1742.37	1.35	0	-4970	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	435	49.77	2.33	12	0.18	35.00	748.00	2440	20230203	-28.61	1345	20221012	29.52	2440	-28.61	20230203	1510	15.36	20230103	2440	-28.61	20230203	1345	29.52	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
32	20230627	100926	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1748	-10	5	-0.57	35172431	20059	17.35	1758	1768	1745	2285	1231	1758	1753.45	1.35	0	-6773	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	437	49.94	2.34	12	0.08	35.00	748.00	2440	20230203	-28.36	1345	20221012	29.96	2440	-28.36	20230203	1510	15.76	20230103	2440	-28.36	20230203	1345	29.96	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
33	20230627	090931	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1752	-6	5	-0.34	8529606	4850	4.20	1758	1767	1752	2285	1231	1758	1758.68	1.35	0	-1693	1816	1786	1767	1737	1718	1777	1728	25	527	100	1120	1	1	24991284	438	50.06	2.34	12	0.02	35.00	748.00	2440	20230203	-28.20	1345	20221012	30.26	2440	-28.20	20230203	1510	16.03	20230103	2440	-28.20	20230203	1345	30.26	20221012	3.91	N	258790	100	24 억	337037	N	N	N	N
34	20230626	160931	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1758	-35	5	-1.95	203109435	115513	69.71	1797	1797	1748	2330	1256	1793	1758.33	1.31	0	6861	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	439	50.23	2.35	12	0.46	35.00	748.00	2440	20230203	-27.95	1345	20221012	30.71	2440	-27.95	20230203	1510	16.42	20230103	2440	-27.95	20230203	1345	30.71	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
35	20230626	150937	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1756	-37	5	-2.06	175648679	99886	60.28	1797	1797	1748	2330	1256	1793	1758.49	1.31	0	7270	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	439	50.17	2.35	12	0.40	35.00	748.00	2440	20230203	-28.03	1345	20221012	30.56	2440	-28.03	20230203	1510	16.29	20230103	2440	-28.03	20230203	1345	30.56	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
36	20230626	140935	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1760	-33	5	-1.84	136284819	77483	46.76	1797	1797	1748	2330	1256	1793	1758.90	1.31	0	8463	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	440	50.29	2.35	12	0.31	35.00	748.00	2440	20230203	-27.87	1345	20221012	30.86	2440	-27.87	20230203	1510	16.56	20230103	2440	-27.87	20230203	1345	30.86	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
37	20230626	130929	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1758	-35	5	-1.95	118155542	67169	40.54	1797	1797	1748	2330	1256	1793	1759.08	1.31	0	10275	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	439	50.23	2.35	12	0.27	35.00	748.00	2440	20230203	-27.95	1345	20221012	30.71	2440	-27.95	20230203	1510	16.42	20230103	2440	-27.95	20230203	1345	30.71	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
38	20230626	120931	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1765	-28	5	-1.56	110476204	62806	37.90	1797	1797	1748	2330	1256	1793	1759.01	1.31	0	11614	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	441	50.43	2.36	12	0.25	35.00	748.00	2440	20230203	-27.66	1345	20221012	31.23	2440	-27.66	20230203	1510	16.89	20230103	2440	-27.66	20230203	1345	31.23	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
39	20230626	110930	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1766	-27	5	-1.51	85860709	48782	29.44	1797	1797	1748	2330	1256	1793	1760.09	1.31	0	9899	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	441	50.46	2.36	12	0.20	35.00	748.00	2440	20230203	-27.62	1345	20221012	31.30	2440	-27.62	20230203	1510	16.95	20230103	2440	-27.62	20230203	1345	31.30	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
40	20230626	100930	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1754	-39	5	-2.18	67945278	38597	23.29	1797	1797	1748	2330	1256	1793	1760.38	1.31	0	9061	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	438	50.11	2.34	12	0.15	35.00	748.00	2440	20230203	-28.11	1345	20221012	30.41	2440	-28.11	20230203	1510	16.16	20230103	2440	-28.11	20230203	1345	30.41	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
41	20230626	090933	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1757	-36	5	-2.01	10888994	6152	3.71	1797	1797	1751	2330	1256	1793	1769.99	1.31	0	-1726	1867	1829	1801	1763	1735	1816	1750	25	537	100	1140	1	1	24991284	439	50.20	2.35	12	0.02	35.00	748.00	2440	20230203	-27.99	1345	20221012	30.63	2440	-27.99	20230203	1510	16.36	20230103	2440	-27.99	20230203	1345	30.63	20221012	3.97	N	258790	100	24 억	328455	N	N	N	N
42	20230623	183549	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1793	-26	5	-1.43	297428243	165698	11.06	1839	1839	1773	2360	1274	1819	1795.00	1.31	-19445	-19824	2074	1946	1847	1719	1620	2010	1783	25	543	100	1160	1	1	24991284	448	51.23	2.40	12	0.66	35.00	748.00	2440	20230203	-26.52	1345	20221012	33.31	2440	-26.52	20230203	1510	18.74	20230103	2440	-26.52	20230203	1345	33.31	20221012	3.81	N	258790	100	24 억	328455	N	N	N	N
43	20230623	140746	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1784	-35	5	-1.92	249461382	138879	9.27	1839	1839	1773	2360	1274	1819	1796.25	1.39	0	-15141	2074	1946	1847	1719	1620	2010	1783	25	543	100	1160	1	1	24991284	446	50.97	2.39	12	0.56	35.00	748.00	2440	20230203	-26.89	1345	20221012	32.64	2440	-26.89	20230203	1510	18.15	20230103	2440	-26.89	20230203	1345	32.64	20221012	3.81	N	258790	100	24 억	347900	N	N	N	N
44	20230622	160629	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1819	49	2	2.77	2804877704	1496270	261.91	1752	1975	1748	2300	1239	1770	1874.69	1.39	0	-1772	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	455	51.97	2.43	12	5.99	35.00	748.00	2440	20230203	-25.45	1345	20221012	35.24	2440	-25.45	20230203	1510	20.46	20230103	2440	-25.45	20230203	1345	35.24	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
45	20230622	150349	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1816	46	2	2.60	2732429397	1456315	254.92	1752	1975	1748	2300	1239	1770	1876.26	1.39	0	-4807	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	454	51.89	2.43	12	5.83	35.00	748.00	2440	20230203	-25.57	1345	20221012	35.02	2440	-25.57	20230203	1510	20.26	20230103	2440	-25.57	20230203	1345	35.02	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
46	20230622	140244	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1820	50	2	2.82	2690737758	1433392	250.90	1752	1975	1748	2300	1239	1770	1877.18	1.39	0	-8168	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	455	52.00	2.43	12	5.74	35.00	748.00	2440	20230203	-25.41	1345	20221012	35.32	2440	-25.41	20230203	1510	20.53	20230103	2440	-25.41	20230203	1345	35.32	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
47	20230622	130306	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1820	50	2	2.82	2548921440	1355683	237.30	1752	1975	1748	2300	1239	1770	1880.18	1.39	0	-45369	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	455	52.00	2.43	12	5.42	35.00	748.00	2440	20230203	-25.41	1345	20221012	35.32	2440	-25.41	20230203	1510	20.53	20230103	2440	-25.41	20230203	1345	35.32	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
48	20230622	120255	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1802	32	2	1.81	2489707865	1323009	231.58	1752	1975	1748	2300	1239	1770	1881.85	1.39	0	-59926	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	450	51.49	2.41	12	5.29	35.00	748.00	2440	20230203	-26.15	1345	20221012	33.98	2440	-26.15	20230203	1510	19.34	20230103	2440	-26.15	20230203	1345	33.98	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
49	20230622	110956	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1805	35	2	1.98	2227920127	1177134	206.05	1752	1975	1748	2300	1239	1770	1892.66	1.39	0	-72546	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	451	51.57	2.41	12	4.71	35.00	748.00	2440	20230203	-26.02	1345	20221012	34.20	2440	-26.02	20230203	1510	19.54	20230103	2440	-26.02	20230203	1345	34.20	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
50	20230622	100637	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1778	8	2	0.45	53722970	30471	5.33	1752	1781	1748	2300	1239	1770	1763.09	1.39	0	3740	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	444	50.80	2.38	12	0.12	35.00	748.00	2440	20230203	-27.13	1345	20221012	32.19	2440	-27.13	20230203	1510	17.75	20230103	2440	-27.13	20230203	1345	32.19	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
51	20230622	090539	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1751	-19	5	-1.07	9663986	5504	0.96	1752	1770	1748	2300	1239	1770	1755.81	1.39	0	-176	1874	1822	1772	1720	1670	1848	1746	25	530	100	1130	1	1	24991284	438	50.03	2.34	12	0.02	35.00	748.00	2440	20230203	-28.24	1345	20221012	30.19	2440	-28.24	20230203	1510	15.96	20230103	2440	-28.24	20230203	1345	30.19	20221012	3.79	N	258790	100	24 억	348324	N	N	N	N
52	20230621	160747	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1770	-60	5	-3.28	1006108854	570451	296.29	1722	1824	1722	2375	1281	1830	1763.70	1.17	0	52658	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	442	50.57	2.37	12	2.28	35.00	748.00	2440	20230203	-27.46	1345	20221012	31.60	2440	-27.46	20230203	1510	17.22	20230103	2440	-27.46	20230203	1345	31.60	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
53	20230621	150656	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1770	-60	5	-3.28	981550758	556577	289.09	1722	1824	1722	2375	1281	1830	1763.55	1.17	0	53024	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	442	50.57	2.37	12	2.23	35.00	748.00	2440	20230203	-27.46	1345	20221012	31.60	2440	-27.46	20230203	1510	17.22	20230103	2440	-27.46	20230203	1345	31.60	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
54	20230621	140151	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1774	-56	5	-3.06	882795875	500867	260.15	1722	1824	1722	2375	1281	1830	1762.54	1.17	0	50340	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	443	50.69	2.37	12	2.00	35.00	748.00	2440	20230203	-27.30	1345	20221012	31.90	2440	-27.30	20230203	1510	17.48	20230103	2440	-27.30	20230203	1345	31.90	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
55	20230621	130928	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1772	-58	5	-3.17	841433368	477564	248.05	1722	1824	1722	2375	1281	1830	1761.93	1.17	0	46157	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	443	50.63	2.37	12	1.91	35.00	748.00	2440	20230203	-27.38	1345	20221012	31.75	2440	-27.38	20230203	1510	17.35	20230103	2440	-27.38	20230203	1345	31.75	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
56	20230621	120548	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1777	-53	5	-2.90	788648682	447793	232.58	1722	1824	1722	2375	1281	1830	1761.19	1.17	0	42940	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	444	50.77	2.38	12	1.79	35.00	748.00	2440	20230203	-27.17	1345	20221012	32.12	2440	-27.17	20230203	1510	17.68	20230103	2440	-27.17	20230203	1345	32.12	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
57	20230621	110406	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1779	-51	5	-2.79	748923148	425456	220.98	1722	1824	1722	2375	1281	1830	1760.28	1.17	0	39236	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	445	50.83	2.38	12	1.70	35.00	748.00	2440	20230203	-27.09	1345	20221012	32.27	2440	-27.09	20230203	1510	17.81	20230103	2440	-27.09	20230203	1345	32.27	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
58	20230621	100624	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1771	-59	5	-3.22	687070940	390642	202.90	1722	1824	1722	2375	1281	1830	1758.83	1.17	0	20146	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	443	50.60	2.37	12	1.56	35.00	748.00	2440	20230203	-27.42	1345	20221012	31.67	2440	-27.42	20230203	1510	17.28	20230103	2440	-27.42	20230203	1345	31.67	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
59	20230621	090627	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1787	-43	5	-2.35	534369932	304857	158.34	1722	1824	1722	2375	1281	1830	1752.85	1.17	0	7506	1851	1840	1824	1813	1797	1832	1805	25	547	100	1170	1	1	24991284	447	51.06	2.39	12	1.22	35.00	748.00	2440	20230203	-26.76	1345	20221012	32.86	2440	-26.76	20230203	1510	18.34	20230103	2440	-26.76	20230203	1345	32.86	20221012	3.79	N	258790	100	24 억	292151	N	N	N	N
60	20230620	160537	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1830	-5	5	-0.27	187366533	103007	64.84	1835	1835	1808	2385	1285	1835	1818.38	1.18	0	-2698	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	457	52.29	2.45	12	0.41	35.00	748.00	2440	20230203	-25.00	1345	20221012	36.06	2440	-25.00	20230203	1510	21.19	20230103	2440	-25.00	20230203	1345	36.06	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
61	20230620	150633	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1810	-25	5	-1.36	117270491	64606	40.67	1835	1835	1808	2385	1285	1835	1815.16	1.18	0	2969	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	452	51.71	2.42	12	0.26	35.00	748.00	2440	20230203	-25.82	1345	20221012	34.57	2440	-25.82	20230203	1510	19.87	20230103	2440	-25.82	20230203	1345	34.57	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
62	20230620	140535	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1811	-24	5	-1.31	90618061	49885	31.40	1835	1835	1809	2385	1285	1835	1816.54	1.18	0	5555	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	453	51.74	2.42	12	0.20	35.00	748.00	2440	20230203	-25.78	1345	20221012	34.65	2440	-25.78	20230203	1510	19.93	20230103	2440	-25.78	20230203	1345	34.65	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
63	20230620	130401	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1816	-19	5	-1.04	72832121	40073	25.22	1835	1835	1809	2385	1285	1835	1817.48	1.18	0	9206	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	454	51.89	2.43	12	0.16	35.00	748.00	2440	20230203	-25.57	1345	20221012	35.02	2440	-25.57	20230203	1510	20.26	20230103	2440	-25.57	20230203	1345	35.02	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
64	20230620	120552	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1819	-16	5	-0.87	57298364	31525	19.84	1835	1835	1809	2385	1285	1835	1817.55	1.18	0	6748	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	455	51.97	2.43	12	0.13	35.00	748.00	2440	20230203	-25.45	1345	20221012	35.24	2440	-25.45	20230203	1510	20.46	20230103	2440	-25.45	20230203	1345	35.24	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
65	20230620	110326	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1818	-17	5	-0.93	47788497	26297	16.55	1835	1835	1809	2385	1285	1835	1817.26	1.18	0	6016	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	454	51.94	2.43	12	0.11	35.00	748.00	2440	20230203	-25.49	1345	20221012	35.17	2440	-25.49	20230203	1510	20.40	20230103	2440	-25.49	20230203	1345	35.17	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
66	20230620	100404	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1819	-16	5	-0.87	40653713	22373	14.08	1835	1835	1809	2385	1285	1835	1817.09	1.18	0	5669	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	455	51.97	2.43	12	0.09	35.00	748.00	2440	20230203	-25.45	1345	20221012	35.24	2440	-25.45	20230203	1510	20.46	20230103	2440	-25.45	20230203	1345	35.24	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
67	20230620	090906	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1821	-14	5	-0.76	13564375	7430	4.68	1835	1835	1815	2385	1285	1835	1825.62	1.18	0	85	1891	1862	1836	1807	1781	1850	1795	25	550	100	1170	1	1	24991284	455	52.03	2.43	12	0.03	35.00	748.00	2440	20230203	-25.37	1345	20221012	35.39	2440	-25.37	20230203	1510	20.60	20230103	2440	-25.37	20230203	1345	35.39	20221012	3.66	N	258790	100	24 억	295005	N	N	N	N
68	20230619	161016	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1835	-20	5	-1.08	282326465	154778	18.77	1865	1865	1810	2410	1299	1855	1823.93	1.09	0	22727	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	459	52.43	2.45	12	0.62	35.00	748.00	2440	20230203	-24.80	1345	20221012	36.43	2440	-24.80	20230203	1510	21.52	20230103	2440	-24.80	20230203	1345	36.43	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
69	20230619	150415	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1830	-25	5	-1.35	232862201	127666	15.48	1865	1865	1810	2410	1299	1855	1824.00	1.09	0	17051	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	457	52.29	2.45	12	0.51	35.00	748.00	2440	20230203	-25.00	1345	20221012	36.06	2440	-25.00	20230203	1510	21.19	20230103	2440	-25.00	20230203	1345	36.06	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
70	20230619	140938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1820	-35	5	-1.89	205158674	112515	13.65	1865	1865	1810	2410	1299	1855	1823.39	1.09	0	11989	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	455	52.00	2.43	12	0.45	35.00	748.00	2440	20230203	-25.41	1345	20221012	35.32	2440	-25.41	20230203	1510	20.53	20230103	2440	-25.41	20230203	1345	35.32	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
71	20230619	131000	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1822	-33	5	-1.78	194671983	106759	12.95	1865	1865	1810	2410	1299	1855	1823.47	1.09	0	11651	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	455	52.06	2.44	12	0.43	35.00	748.00	2440	20230203	-25.33	1345	20221012	35.46	2440	-25.33	20230203	1510	20.66	20230103	2440	-25.33	20230203	1345	35.46	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
72	20230619	120420	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1827	-28	5	-1.51	187188956	102654	12.45	1865	1865	1810	2410	1299	1855	1823.49	1.09	0	11170	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	457	52.20	2.44	12	0.41	35.00	748.00	2440	20230203	-25.12	1345	20221012	35.84	2440	-25.12	20230203	1510	20.99	20230103	2440	-25.12	20230203	1345	35.84	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
73	20230619	110954	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1821	-34	5	-1.83	127926232	70051	8.50	1865	1865	1810	2410	1299	1855	1826.19	1.09	0	5818	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	455	52.03	2.43	12	0.28	35.00	748.00	2440	20230203	-25.37	1345	20221012	35.39	2440	-25.37	20230203	1510	20.60	20230103	2440	-25.37	20230203	1345	35.39	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
74	20230619	100517	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1838	-17	5	-0.92	51138139	27886	3.38	1865	1865	1813	2410	1299	1855	1833.83	1.09	0	2305	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	459	52.51	2.46	12	0.11	35.00	748.00	2440	20230203	-24.67	1345	20221012	36.65	2440	-24.67	20230203	1510	21.72	20230103	2440	-24.67	20230203	1345	36.65	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
75	20230619	090802	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1836	-19	5	-1.02	13760290	7442	0.90	1865	1865	1833	2410	1299	1855	1849.00	1.09	0	-4565	1979	1916	1882	1819	1785	1900	1803	25	555	100	1180	1	1	24991284	459	52.46	2.45	12	0.03	35.00	748.00	2440	20230203	-24.75	1345	20221012	36.51	2440	-24.75	20230203	1510	21.59	20230103	2440	-24.75	20230203	1345	36.51	20221012	3.84	N	258790	100	24 억	272255	N	N	N	N
76	20230616	160328	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1855	9	2	0.49	1567270084	823791	213.83	1890	1945	1848	2395	1293	1846	1902.62	1.67	0	-148514	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	464	53.00	2.48	12	3.30	35.00	748.00	2440	20230203	-23.98	1345	20221012	37.92	2440	-23.98	20230203	1510	22.85	20230103	2440	-23.98	20230203	1345	37.92	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
77	20230616	150248	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1856	10	2	0.54	1545465876	812053	210.78	1890	1945	1848	2395	1293	1846	1903.23	1.67	0	-149448	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	464	53.03	2.48	12	3.25	35.00	748.00	2440	20230203	-23.93	1345	20221012	37.99	2440	-23.93	20230203	1510	22.91	20230103	2440	-23.93	20230203	1345	37.99	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
78	20230616	140534	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1852	6	2	0.33	1509744022	792810	205.79	1890	1945	1848	2395	1293	1846	1904.37	1.67	0	-148464	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	463	52.91	2.48	12	3.17	35.00	748.00	2440	20230203	-24.10	1345	20221012	37.70	2440	-24.10	20230203	1510	22.65	20230103	2440	-24.10	20230203	1345	37.70	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
79	20230616	130814	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1869	23	2	1.25	1494136642	784409	203.61	1890	1945	1848	2395	1293	1846	1904.87	1.67	0	-144461	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	467	53.40	2.50	12	3.14	35.00	748.00	2440	20230203	-23.40	1345	20221012	38.96	2440	-23.40	20230203	1510	23.77	20230103	2440	-23.40	20230203	1345	38.96	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
80	20230616	120247	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1852	6	2	0.33	1437721120	754145	195.75	1890	1945	1850	2395	1293	1846	1906.51	1.67	0	-129251	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	463	52.91	2.48	12	3.02	35.00	748.00	2440	20230203	-24.10	1345	20221012	37.70	2440	-24.10	20230203	1510	22.65	20230103	2440	-24.10	20230203	1345	37.70	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
81	20230616	111009	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1861	15	2	0.81	1399967384	733795	190.47	1890	1945	1857	2395	1293	1846	1907.93	1.67	0	-125505	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	465	53.17	2.49	12	2.94	35.00	748.00	2440	20230203	-23.73	1345	20221012	38.36	2440	-23.73	20230203	1510	23.25	20230103	2440	-23.73	20230203	1345	38.36	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
82	20230616	100927	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1861	15	2	0.81	1326675390	694510	180.27	1890	1945	1857	2395	1293	1846	1910.33	1.67	0	-114947	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	465	53.17	2.49	12	2.78	35.00	748.00	2440	20230203	-23.73	1345	20221012	38.36	2440	-23.73	20230203	1510	23.25	20230103	2440	-23.73	20230203	1345	38.36	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
83	20230616	090305	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1886	40	2	2.17	122767118	65018	16.88	1890	1906	1870	2395	1293	1846	1888.86	1.67	0	-2227	1938	1891	1844	1797	1750	1915	1821	25	551	100	1180	1	1	24991284	471	53.89	2.52	12	0.26	35.00	748.00	2440	20230203	-22.70	1345	20221012	40.22	2440	-22.70	20230203	1510	24.90	20230103	2440	-22.70	20230203	1345	40.22	20221012	3.81	N	258790	100	24 억	416708	N	N	N	N
84	20230615	150448	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1840	43	2	2.39	673723503	362760	190.27	1799	1891	1797	2335	1258	1797	1857.22	1.56	0	24605	1922	1859	1810	1747	1698	1835	1723	25	538	100	1150	1	1	24991284	460	52.57	2.46	12	1.45	35.00	748.00	2440	20230203	-24.59	1345	20221012	36.80	2440	-24.59	20230203	1510	21.85	20230103	2440	-24.59	20230203	1345	36.80	20221012	3.76	N	258790	100	24 억	389799	N	N	N	N
85	20230615	140539	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1850	53	2	2.95	633967033	341156	178.94	1799	1891	1797	2335	1258	1797	1858.29	1.56	0	23565	1922	1859	1810	1747	1698	1835	1723	25	538	100	1150	1	1	24991284	462	52.86	2.47	12	1.37	35.00	748.00	2440	20230203	-24.18	1345	20221012	37.55	2440	-24.18	20230203	1510	22.52	20230103	2440	-24.18	20230203	1345	37.55	20221012	3.76	N	258790	100	24 억	389799	N	N	N	N
86	20230615	130719	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1859	62	2	3.45	583998255	314164	164.78	1799	1891	1797	2335	1258	1797	1858.90	1.56	0	27267	1922	1859	1810	1747	1698	1835	1723	25	538	100	1150	1	1	24991284	465	53.11	2.49	12	1.26	35.00	748.00	2440	20230203	-23.81	1345	20221012	38.22	2440	-23.81	20230203	1510	23.11	20230103	2440	-23.81	20230203	1345	38.22	20221012	3.76	N	258790	100	24 억	389799	N	N	N	N
87	20230615	120347	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1853	56	2	3.12	542945137	292167	153.24	1799	1891	1797	2335	1258	1797	1858.34	1.56	0	28024	1922	1859	1810	1747	1698	1835	1723	25	538	100	1150	1	1	24991284	463	52.94	2.48	12	1.17	35.00	748.00	2440	20230203	-24.06	1345	20221012	37.77	2440	-24.06	20230203	1510	22.72	20230103	2440	-24.06	20230203	1345	37.77	20221012	3.76	N	258790	100	24 억	389799	N	N	N	N
88	20230615	110104	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1846	49	2	2.73	489642251	263275	138.09	1799	1891	1797	2335	1258	1797	1859.81	1.56	0	25650	1922	1859	1810	1747	1698	1835	1723	25	538	100	1150	1	1	24991284	461	52.74	2.47	12	1.05	35.00	748.00	2440	20230203	-24.34	1345	20221012	37.25	2440	-24.34	20230203	1510	22.25	20230103	2440	-24.34	20230203	1345	37.25	20221012	3.76	N	258790	100	24 억	389799	N	N	N	N
89	20230611	184525	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1764	-36	5	-2.00	543262156	303464	91.38	1800	1833	1750	2340	1260	1800	1791.83	1.51	19018	22447	1849	1824	1803	1778	1757	1837	1791	25	540	100	1150	1	1	24991284	441	50.40	2.36	12	1.21	35.00	748.00	2440	20230203	-27.70	1345	20221012	31.15	2440	-27.70	20230203	1510	16.82	20230103	2440	-27.70	20230203	1345	31.15	20221012	3.93	N	258790	100	24 억	376311	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History