KissMeData/208640/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

36 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	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	496	-15	5	-2.94	301604764	609970	9.99	512	518	485	664	358	511	494.46	0.49	0	58219	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	691	-3.20	2.01	12	0.44	-155.00	247.00	1460	20220920	-66.03	451	20230626	9.98	762	-34.91	20230111	451	9.98	20230626	1460	-66.03	20220920	451	9.98	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
3	20230630	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	495	-16	5	-3.13	297311400	601303	9.85	512	518	485	664	358	511	494.45	0.49	0	57962	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	689	-3.19	2.00	12	0.43	-155.00	247.00	1460	20220920	-66.10	451	20230626	9.76	762	-35.04	20230111	451	9.76	20230626	1460	-66.10	20220920	451	9.76	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
4	20230630	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	496	-15	5	-2.94	280231819	566755	9.29	512	518	485	664	358	511	494.45	0.49	0	53939	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	691	-3.20	2.01	12	0.41	-155.00	247.00	1460	20220920	-66.03	451	20230626	9.98	762	-34.91	20230111	451	9.98	20230626	1460	-66.03	20220920	451	9.98	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
5	20230630	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	494	-17	5	-3.33	273183025	552531	9.05	512	518	485	664	358	511	494.42	0.49	0	55796	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	688	-3.19	2.00	12	0.40	-155.00	247.00	1460	20220920	-66.16	451	20230626	9.53	762	-35.17	20230111	451	9.53	20230626	1460	-66.16	20220920	451	9.53	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
6	20230630	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	494	-17	5	-3.33	258339904	522430	8.56	512	518	485	664	358	511	494.50	0.49	0	50772	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	688	-3.19	2.00	12	0.38	-155.00	247.00	1460	20220920	-66.16	451	20230626	9.53	762	-35.17	20230111	451	9.53	20230626	1460	-66.16	20220920	451	9.53	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
7	20230630	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	494	-17	5	-3.33	242742619	490840	8.04	512	518	485	664	358	511	494.55	0.49	0	48399	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	688	-3.19	2.00	12	0.35	-155.00	247.00	1460	20220920	-66.16	451	20230626	9.53	762	-35.17	20230111	451	9.53	20230626	1460	-66.16	20220920	451	9.53	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
8	20230630	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	498	-13	5	-2.54	203255053	410681	6.73	512	518	485	664	358	511	494.92	0.49	0	15267	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	693	-3.21	2.02	12	0.29	-155.00	247.00	1460	20220920	-65.89	451	20230626	10.42	762	-34.65	20230111	451	10.42	20230626	1460	-65.89	20220920	451	10.42	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
9	20230630	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	503	-8	5	-1.57	39436513	78134	1.28	512	518	501	664	358	511	504.73	0.49	0	-4492	597	554	517	474	437	575	495	139	153	100	340	1	1	139240254	700	-3.25	2.04	12	0.06	-155.00	247.00	1460	20220920	-65.55	451	20230626	11.53	762	-33.99	20230111	451	11.53	20230626	1460	-65.55	20220920	451	11.53	20230626	0.50	N	208640	100	139 억	686480	N	N	0	N	N
10	20230629	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	511	12	2	2.40	3191514872	6095477	41.03	499	560	480	648	350	499	523.59	0.48	0	10258	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	712	-3.30	2.07	12	4.38	-155.00	247.00	1460	20220920	-65.00	451	20230626	13.30	762	-32.94	20230111	451	13.30	20230626	1460	-65.00	20220920	451	13.30	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
11	20230629	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	507	8	2	1.60	3162060570	6037695	40.64	499	560	480	648	350	499	523.72	0.48	0	11318	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	706	-3.27	2.05	12	4.34	-155.00	247.00	1460	20220920	-65.27	451	20230626	12.42	762	-33.46	20230111	451	12.42	20230626	1460	-65.27	20220920	451	12.42	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
12	20230629	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	508	9	2	1.80	2953404872	5625449	37.87	499	560	480	648	350	499	525.01	0.48	0	-2411	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	707	-3.28	2.06	12	4.04	-155.00	247.00	1460	20220920	-65.21	451	20230626	12.64	762	-33.33	20230111	451	12.64	20230626	1460	-65.21	20220920	451	12.64	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
13	20230629	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	514	15	2	3.01	2870667741	5463755	36.78	499	560	480	648	350	499	525.40	0.48	0	3077	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	716	-3.32	2.08	12	3.92	-155.00	247.00	1460	20220920	-64.79	451	20230626	13.97	762	-32.55	20230111	451	13.97	20230626	1460	-64.79	20220920	451	13.97	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
14	20230629	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	520	21	2	4.21	2746834611	5224578	35.17	499	560	480	648	350	499	525.75	0.48	0	6378	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	724	-3.35	2.11	12	3.75	-155.00	247.00	1460	20220920	-64.38	451	20230626	15.30	762	-31.76	20230111	451	15.30	20230626	1460	-64.38	20220920	451	15.30	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
15	20230629	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	517	18	2	3.61	2513917674	4774855	32.14	499	560	480	648	350	499	526.49	0.48	0	33498	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	720	-3.34	2.09	12	3.43	-155.00	247.00	1460	20220920	-64.59	451	20230626	14.63	762	-32.15	20230111	451	14.63	20230626	1460	-64.59	20220920	451	14.63	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
16	20230629	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	526	27	2	5.41	1925064882	3653075	24.59	499	560	480	648	350	499	526.97	0.48	0	31429	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	732	-3.39	2.13	12	2.62	-155.00	247.00	1460	20220920	-63.97	451	20230626	16.63	762	-30.97	20230111	451	16.63	20230626	1460	-63.97	20220920	451	16.63	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
17	20230629	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	487	-12	5	-2.40	72423662	148058	1.00	499	499	480	648	350	499	489.16	0.48	0	23814	625	562	508	445	391	593	476	139	149	100	330	1	1	139240254	678	-3.14	1.97	12	0.11	-155.00	247.00	1460	20220920	-66.64	451	20230626	7.98	762	-36.09	20230111	451	7.98	20230626	1460	-66.64	20220920	451	7.98	20230626	0.50	N	208640	100	139 억	671712	N	N	0	N	N
18	20230628	160834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	499	45	2	9.91	7724003994	14844012	7413.85	454	571	454	590	318	454	520.35	0.48	0	45508	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	695	-3.22	2.02	12	10.66	-155.00	247.00	1460	20220920	-65.82	451	20230626	10.64	762	-34.51	20230111	451	10.64	20230626	1460	-65.82	20220920	451	10.64	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
19	20230628	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	503	49	2	10.79	7630217316	14656503	7320.20	454	571	454	590	318	454	520.60	0.48	0	36982	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	700	-3.25	2.04	12	10.53	-155.00	247.00	1460	20220920	-65.55	451	20230626	11.53	762	-33.99	20230111	451	11.53	20230626	1460	-65.55	20220920	451	11.53	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
20	20230628	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	506	52	2	11.45	7429010877	14257729	7121.03	454	571	454	590	318	454	521.05	0.48	0	5761	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	705	-3.26	2.05	12	10.24	-155.00	247.00	1460	20220920	-65.34	451	20230626	12.20	762	-33.60	20230111	451	12.20	20230626	1460	-65.34	20220920	451	12.20	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
21	20230628	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	515	61	2	13.44	6393839436	12271602	6129.06	454	571	454	590	318	454	521.03	0.48	0	-36642	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	717	-3.32	2.09	12	8.81	-155.00	247.00	1460	20220920	-64.73	451	20230626	14.19	762	-32.41	20230111	451	14.19	20230626	1460	-64.73	20220920	451	14.19	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
22	20230628	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	516	62	2	13.66	5621385611	10778841	5383.50	454	571	454	590	318	454	521.52	0.48	0	-54885	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	718	-3.33	2.09	12	7.74	-155.00	247.00	1460	20220920	-64.66	451	20230626	14.41	762	-32.28	20230111	451	14.41	20230626	1460	-64.66	20220920	451	14.41	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
23	20230628	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	519	65	2	14.32	2204542623	4378819	2187.00	454	532	454	590	318	454	503.46	0.48	0	-75744	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	723	-3.35	2.10	12	3.14	-155.00	247.00	1460	20220920	-64.45	451	20230626	15.08	762	-31.89	20230111	451	15.08	20230626	1460	-64.45	20220920	451	15.08	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
24	20230628	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	521	67	2	14.76	1294579766	2568830	1283.00	454	532	454	590	318	454	503.96	0.48	0	-69418	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	725	-3.36	2.11	12	1.84	-155.00	247.00	1460	20220920	-64.32	451	20230626	15.52	762	-31.63	20230111	451	15.52	20230626	1460	-64.32	20220920	451	15.52	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
25	20230628	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	459	5	2	1.10	4826759	10588	5.29	454	459	454	590	318	454	455.87	0.48	0	2104	464	458	456	450	448	458	450	139	136	100	300	1	1	139240254	639	-2.96	1.86	12	0.01	-155.00	247.00	1460	20220920	-68.56	451	20230626	1.77	762	-39.76	20230111	451	1.77	20230626	1460	-68.56	20220920	451	1.77	20230626	0.51	N	208640	100	139 억	666284	N	N	0	N	N
26	20230627	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	454	-3	5	-0.66	91450862	200107	34.14	460	462	454	594	320	457	457.01	0.48	0	2546	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	632	-2.93	1.84	12	0.14	-155.00	247.00	1460	20220920	-68.90	451	20230626	0.67	762	-40.42	20230111	451	0.67	20230626	1460	-68.90	20220920	451	0.67	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
27	20230627	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	456	-1	5	-0.22	86985414	190275	32.46	460	462	454	594	320	457	457.16	0.48	0	2546	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	635	-2.94	1.85	12	0.14	-155.00	247.00	1460	20220920	-68.77	451	20230626	1.11	762	-40.16	20230111	451	1.11	20230626	1460	-68.77	20220920	451	1.11	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
28	20230627	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	456	-1	5	-0.22	69326349	151496	25.85	460	462	454	594	320	457	457.61	0.48	0	2357	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	635	-2.94	1.85	12	0.11	-155.00	247.00	1460	20220920	-68.77	451	20230626	1.11	762	-40.16	20230111	451	1.11	20230626	1460	-68.77	20220920	451	1.11	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
29	20230627	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	458	1	2	0.22	58193661	127088	21.68	460	462	454	594	320	457	457.90	0.48	0	-5135	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	638	-2.95	1.85	12	0.09	-155.00	247.00	1460	20220920	-68.63	451	20230626	1.55	762	-39.90	20230111	451	1.55	20230626	1460	-68.63	20220920	451	1.55	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
30	20230627	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	457	0	3	0.00	47725105	104128	17.77	460	462	454	594	320	457	458.33	0.48	0	-7827	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	636	-2.95	1.85	12	0.07	-155.00	247.00	1460	20220920	-68.70	451	20230626	1.33	762	-40.03	20230111	451	1.33	20230626	1460	-68.70	20220920	451	1.33	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
31	20230627	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	458	1	2	0.22	36592330	79832	13.62	460	462	454	594	320	457	458.37	0.48	0	-9704	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	638	-2.95	1.85	12	0.06	-155.00	247.00	1460	20220920	-68.63	451	20230626	1.55	762	-39.90	20230111	451	1.55	20230626	1460	-68.63	20220920	451	1.55	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
32	20230627	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	456	-1	5	-0.22	26233478	57114	9.74	460	462	456	594	320	457	459.32	0.48	0	-8844	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	635	-2.94	1.85	12	0.04	-155.00	247.00	1460	20220920	-68.77	451	20230626	1.11	762	-40.16	20230111	451	1.11	20230626	1460	-68.77	20220920	451	1.11	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
33	20230627	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	461	4	2	0.88	6922813	15026	2.56	460	461	458	594	320	457	460.72	0.48	0	422	481	469	460	448	439	464	443	139	137	100	310	1	1	139240254	642	-2.97	1.87	12	0.01	-155.00	247.00	1460	20220920	-68.42	451	20230626	2.22	762	-39.50	20230111	451	2.22	20230626	1460	-68.42	20220920	451	2.22	20230626	0.51	N	208640	100	139 억	663738	N	N	0	N	N
34	20230626	160840	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	457	-15	5	-3.18	268199150	586022	518.28	470	472	451	613	331	472	457.66	0.50	0	-29263	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	636	-2.95	1.85	12	0.42	-155.00	247.00	1460	20220920	-68.70	451	20230626	1.33	762	-40.03	20230111	451	1.33	20230626	1460	-68.70	20220920	451	1.33	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
35	20230626	150846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	453	-19	5	-4.03	244416844	533757	472.06	470	472	451	613	331	472	457.92	0.50	0	-28266	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	631	-2.92	1.83	12	0.38	-155.00	247.00	1460	20220920	-68.97	451	20230626	0.44	762	-40.55	20230111	451	0.44	20230626	1460	-68.97	20220920	451	0.44	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
36	20230626	140844	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	457	-15	5	-3.18	163062905	354229	313.28	470	472	455	613	331	472	460.33	0.50	0	-843	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	636	-2.95	1.85	12	0.25	-155.00	247.00	1460	20220920	-68.70	455	20230626	0.44	762	-40.03	20230111	455	0.44	20230626	1460	-68.70	20220920	455	0.44	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
37	20230626	130838	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	460	-12	5	-2.54	101296998	219028	193.71	470	472	459	613	331	472	462.48	0.50	0	12305	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	641	-2.97	1.86	12	0.16	-155.00	247.00	1460	20220920	-68.49	459	20230626	0.22	762	-39.63	20230111	459	0.22	20230626	1460	-68.49	20220920	459	0.22	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
38	20230626	120839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	462	-10	5	-2.12	74720539	161238	142.60	470	472	460	613	331	472	463.42	0.50	0	19331	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	643	-2.98	1.87	12	0.12	-155.00	247.00	1460	20220920	-68.36	460	20230626	0.43	762	-39.37	20230111	460	0.43	20230626	1460	-68.36	20220920	460	0.43	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
39	20230626	110839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	462	-10	5	-2.12	58739630	126612	111.98	470	472	460	613	331	472	463.93	0.50	0	14142	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	643	-2.98	1.87	12	0.09	-155.00	247.00	1460	20220920	-68.36	460	20230626	0.43	762	-39.37	20230111	460	0.43	20230626	1460	-68.36	20220920	460	0.43	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
40	20230626	100839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	465	-7	5	-1.48	40115696	86322	76.34	470	472	461	613	331	472	464.72	0.50	0	12291	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	647	-3.00	1.88	12	0.06	-155.00	247.00	1460	20220920	-68.15	461	20230626	0.87	762	-38.98	20230111	461	0.87	20230626	1460	-68.15	20220920	461	0.87	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
41	20230626	090842	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	466	-6	5	-1.27	5633722	12035	10.64	470	472	465	613	331	472	468.11	0.50	0	-4143	479	475	472	468	465	474	467	139	141	100	320	1	1	139240254	649	-3.01	1.89	12	0.01	-155.00	247.00	1460	20220920	-68.08	465	20230626	0.22	762	-38.85	20230111	465	0.22	20230626	1460	-68.08	20220920	465	0.22	20230626	0.50	N	208640	100	139 억	693002	N	N	0	N	N
42	20230623	180429	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	472	-4	5	-0.84	53419971	113070	32.75	476	476	469	618	334	476	472.48	0.52	0	-26517	484	480	476	472	468	478	470	139	142	100	320	1	1	139240254	657	-3.05	1.91	12	0.08	-155.00	247.00	1460	20220920	-67.67	469	20230623	0.64	762	-38.06	20230111	469	0.64	20230623	1460	-67.67	20220920	469	0.64	20230623	0.48	N	208640	100	139 억	719519	N	N	0	N	N
43	20230623	140707	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	472	-4	5	-0.84	45852627	97035	28.11	476	476	469	618	334	476	472.54	0.52	0	-26105	484	480	476	472	468	478	470	139	142	100	320	1	1	139240254	657	-3.05	1.91	12	0.07	-155.00	247.00	1460	20220920	-67.67	469	20230623	0.64	762	-38.06	20230111	469	0.64	20230623	1460	-67.67	20220920	469	0.64	20230623	0.48	N	208640	100	139 억	719519	N	N	0	N	N
44	20230622	161003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	476	-3	5	-0.63	164350144	344886	76.22	479	480	472	622	336	479	476.53	0.50	0	23001	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	663	-3.07	1.93	12	0.25	-155.00	247.00	1460	20220920	-67.40	472	20230622	0.85	762	-37.53	20230111	472	0.85	20230622	1460	-67.40	20220920	472	0.85	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
45	20230622	150617	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	478	-1	5	-0.21	162085549	340125	75.17	479	480	472	622	336	479	476.55	0.50	0	23032	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	666	-3.08	1.94	12	0.24	-155.00	247.00	1460	20220920	-67.26	472	20230622	1.27	762	-37.27	20230111	472	1.27	20230622	1460	-67.26	20220920	472	1.27	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
46	20230622	140558	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	478	-1	5	-0.21	147516845	309512	68.41	479	480	472	622	336	479	476.61	0.50	0	24593	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	666	-3.08	1.94	12	0.22	-155.00	247.00	1460	20220920	-67.26	472	20230622	1.27	762	-37.27	20230111	472	1.27	20230622	1460	-67.26	20220920	472	1.27	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
47	20230622	130223	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	479	0	3	0.00	138072823	289701	64.03	479	480	472	622	336	479	476.60	0.50	0	23635	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	667	-3.09	1.94	12	0.21	-155.00	247.00	1460	20220920	-67.19	472	20230622	1.48	762	-37.14	20230111	472	1.48	20230622	1460	-67.19	20220920	472	1.48	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
48	20230622	120846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	479	0	3	0.00	107702722	226192	49.99	479	480	472	622	336	479	476.16	0.50	0	23652	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	667	-3.09	1.94	12	0.16	-155.00	247.00	1460	20220920	-67.19	472	20230622	1.48	762	-37.14	20230111	472	1.48	20230622	1460	-67.19	20220920	472	1.48	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
49	20230622	110353	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	475	-4	5	-0.84	66850599	140661	31.09	479	480	472	622	336	479	475.26	0.50	0	23272	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	661	-3.06	1.92	12	0.10	-155.00	247.00	1460	20220920	-67.47	472	20230622	0.64	762	-37.66	20230111	472	0.64	20230622	1460	-67.47	20220920	472	0.64	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
50	20230622	100601	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	476	-3	5	-0.63	51803865	109066	24.11	479	480	472	622	336	479	474.98	0.50	0	21162	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	663	-3.07	1.93	12	0.08	-155.00	247.00	1460	20220920	-67.40	472	20230622	0.85	762	-37.53	20230111	472	0.85	20230622	1460	-67.40	20220920	472	0.85	20230622	0.47	N	208640	100	139 억	696510	N	N	0	N	N
51	20230622	090328	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	475	-4	5	-0.84	1258874	2645	0.58	479	479	474	622	336	479	475.94	0.50	0	-1158	500	489	481	470	462	485	466	139	143	100	320	1	1	139240254	661	-3.06	1.92	12	0.00	-155.00	247.00	1460	20220920	-67.47	473	20230621	0.42	762	-37.66	20230111	473	0.42	20230621	1460	-67.47	20220920	473	0.42	20230621	0.47	N	208640	100	139 억	696510	N	N	0	N	N
52	20230621	160916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	479	-10	5	-2.04	217213722	451513	205.91	489	492	473	635	343	489	481.08	0.52	0	-23263	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	667	-3.09	1.94	12	0.32	-155.00	247.00	1460	20220920	-67.19	473	20230621	1.27	762	-37.14	20230111	473	1.27	20230621	1460	-67.19	20220920	473	1.27	20230621	0.47	N	208640	100	139 억	719873	N	N	0	N	N
53	20230621	150217	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	477	-12	5	-2.45	181095775	375537	171.26	489	492	477	635	343	489	482.23	0.52	0	-19633	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	664	-3.08	1.93	12	0.27	-155.00	247.00	1460	20220920	-67.33	476	20230609	0.21	762	-37.40	20230111	476	0.21	20230609	1460	-67.33	20220920	476	0.21	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
54	20230621	140239	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	481	-8	5	-1.64	143956838	297993	135.90	489	492	479	635	343	489	483.09	0.52	0	-10350	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	670	-3.10	1.95	12	0.21	-155.00	247.00	1460	20220920	-67.05	476	20230609	1.05	762	-36.88	20230111	476	1.05	20230609	1460	-67.05	20220920	476	1.05	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
55	20230621	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	482	-7	5	-1.43	129085978	267037	121.78	489	492	479	635	343	489	483.40	0.52	0	-6357	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	671	-3.11	1.95	12	0.19	-155.00	247.00	1460	20220920	-66.99	476	20230609	1.26	762	-36.75	20230111	476	1.26	20230609	1460	-66.99	20220920	476	1.26	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
56	20230621	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	483	-6	5	-1.23	108414477	224015	102.16	489	492	481	635	343	489	483.96	0.52	0	-6341	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	673	-3.12	1.96	12	0.16	-155.00	247.00	1460	20220920	-66.92	476	20230609	1.47	762	-36.61	20230111	476	1.47	20230609	1460	-66.92	20220920	476	1.47	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
57	20230621	110248	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	484	-5	5	-1.02	99830005	206215	94.04	489	492	481	635	343	489	484.11	0.52	0	-6341	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	674	-3.12	1.96	12	0.15	-155.00	247.00	1460	20220920	-66.85	476	20230609	1.68	762	-36.48	20230111	476	1.68	20230609	1460	-66.85	20220920	476	1.68	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
58	20230621	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	486	-3	5	-0.61	53366526	109957	50.15	489	492	484	635	343	489	485.34	0.52	0	5238	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	677	-3.14	1.97	12	0.08	-155.00	247.00	1460	20220920	-66.71	476	20230609	2.10	762	-36.22	20230111	476	2.10	20230609	1460	-66.71	20220920	476	2.10	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
59	20230621	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	490	1	2	0.20	242144	495	0.23	489	490	487	635	343	489	489.18	0.52	0	-394	501	494	488	481	475	498	485	139	146	100	330	1	1	139240254	682	-3.16	1.98	12	0.00	-155.00	247.00	1460	20220920	-66.44	476	20230609	2.94	762	-35.70	20230111	476	2.94	20230609	1460	-66.44	20220920	476	2.94	20230609	0.47	N	208640	100	139 억	719873	N	N	0	N	N
60	20230620	160234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	489	1	2	0.20	106797364	219124	96.84	488	495	482	634	342	488	487.38	0.50	0	21720	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	681	-3.15	1.98	12	0.16	-155.00	247.00	1460	20220920	-66.51	476	20230609	2.73	762	-35.83	20230111	476	2.73	20230609	1460	-66.51	20220920	476	2.73	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
61	20230620	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	487	-1	5	-0.20	100001235	205167	90.67	488	495	482	634	342	488	487.41	0.50	0	21565	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	678	-3.14	1.97	12	0.15	-155.00	247.00	1460	20220920	-66.64	476	20230609	2.31	762	-36.09	20230111	476	2.31	20230609	1460	-66.64	20220920	476	2.31	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
62	20230620	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	491	3	2	0.61	66153967	135504	59.89	488	495	482	634	342	488	488.21	0.50	0	6002	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	684	-3.17	1.99	12	0.10	-155.00	247.00	1460	20220920	-66.37	476	20230609	3.15	762	-35.56	20230111	476	3.15	20230609	1460	-66.37	20220920	476	3.15	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
63	20230620	130232	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	490	2	2	0.41	49054666	100587	44.45	488	495	482	634	342	488	487.68	0.50	0	5967	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	682	-3.16	1.98	12	0.07	-155.00	247.00	1460	20220920	-66.44	476	20230609	2.94	762	-35.70	20230111	476	2.94	20230609	1460	-66.44	20220920	476	2.94	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
64	20230620	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	488	0	3	0.00	45107342	92522	40.89	488	495	482	634	342	488	487.53	0.50	0	7291	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	679	-3.15	1.98	12	0.07	-155.00	247.00	1460	20220920	-66.58	476	20230609	2.52	762	-35.96	20230111	476	2.52	20230609	1460	-66.58	20220920	476	2.52	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
65	20230620	110105	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	491	3	2	0.61	39132886	80294	35.49	488	495	482	634	342	488	487.37	0.50	0	7049	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	684	-3.17	1.99	12	0.06	-155.00	247.00	1460	20220920	-66.37	476	20230609	3.15	762	-35.56	20230111	476	3.15	20230609	1460	-66.37	20220920	476	3.15	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
66	20230620	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	494	6	2	1.23	28555791	58754	25.97	488	494	482	634	342	488	486.02	0.50	0	9330	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	688	-3.19	2.00	12	0.04	-155.00	247.00	1460	20220920	-66.16	476	20230609	3.78	762	-35.17	20230111	476	3.78	20230609	1460	-66.16	20220920	476	3.78	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
67	20230620	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	484	-4	5	-0.82	1330532	2742	1.21	488	488	484	634	342	488	485.24	0.50	0	0	501	494	488	481	475	491	478	139	146	100	330	1	1	139240254	674	-3.12	1.96	12	0.00	-155.00	247.00	1460	20220920	-66.85	476	20230609	1.68	762	-36.48	20230111	476	1.68	20230609	1460	-66.85	20220920	476	1.68	20230609	0.47	N	208640	100	139 억	698153	N	N	0	N	N
68	20230619	160505	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	488	-5	5	-1.01	110161121	226265	179.03	491	495	482	640	346	493	486.87	0.50	0	-4693	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	679	-3.15	1.98	12	0.16	-155.00	247.00	1460	20220920	-66.58	476	20230609	2.52	762	-35.96	20230111	476	2.52	20230609	1460	-66.58	20220920	476	2.52	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
69	20230619	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	488	-5	5	-1.01	106197845	218143	172.61	491	495	482	640	346	493	486.83	0.50	0	-4695	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	679	-3.15	1.98	12	0.16	-155.00	247.00	1460	20220920	-66.58	476	20230609	2.52	762	-35.96	20230111	476	2.52	20230609	1460	-66.58	20220920	476	2.52	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
70	20230619	140130	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	488	-5	5	-1.01	100208742	205871	162.90	491	495	482	640	346	493	486.76	0.50	0	-4695	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	679	-3.15	1.98	12	0.15	-155.00	247.00	1460	20220920	-66.58	476	20230609	2.52	762	-35.96	20230111	476	2.52	20230609	1460	-66.58	20220920	476	2.52	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
71	20230619	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	490	-3	5	-0.61	94689801	194553	153.94	491	495	482	640	346	493	486.70	0.50	0	-4693	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	682	-3.16	1.98	12	0.14	-155.00	247.00	1460	20220920	-66.44	476	20230609	2.94	762	-35.70	20230111	476	2.94	20230609	1460	-66.44	20220920	476	2.94	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
72	20230619	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	486	-7	5	-1.42	66399183	136601	108.09	491	495	482	640	346	493	486.08	0.50	0	-7430	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	677	-3.14	1.97	12	0.10	-155.00	247.00	1460	20220920	-66.71	476	20230609	2.10	762	-36.22	20230111	476	2.10	20230609	1460	-66.71	20220920	476	2.10	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
73	20230619	110735	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	485	-8	5	-1.62	58759118	120835	95.61	491	495	482	640	346	493	486.28	0.50	0	-7430	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	675	-3.13	1.96	12	0.09	-155.00	247.00	1460	20220920	-66.78	476	20230609	1.89	762	-36.35	20230111	476	1.89	20230609	1460	-66.78	20220920	476	1.89	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
74	20230619	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	487	-6	5	-1.22	46856218	96306	76.20	491	495	482	640	346	493	486.53	0.50	0	-7473	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	678	-3.14	1.97	12	0.07	-155.00	247.00	1460	20220920	-66.64	476	20230609	2.31	762	-36.09	20230111	476	2.31	20230609	1460	-66.64	20220920	476	2.31	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
75	20230619	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	490	-3	5	-0.61	5323024	10838	8.58	491	495	490	640	346	493	491.14	0.50	0	-3666	505	499	493	487	481	502	490	139	147	100	330	1	1	139240254	682	-3.16	1.98	12	0.01	-155.00	247.00	1460	20220920	-66.44	476	20230609	2.94	762	-35.70	20230111	476	2.94	20230609	1460	-66.44	20220920	476	2.94	20230609	0.45	N	208640	100	139 억	702846	N	N	0	N	N
76	20230616	160309	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	493	2	2	0.41	62042972	126379	36.85	490	499	487	638	344	491	490.93	0.49	0	14430	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	686	-3.18	2.00	12	0.09	-155.00	247.00	1460	20220920	-66.23	476	20230609	3.57	762	-35.30	20230111	476	3.57	20230609	1460	-66.23	20220920	476	3.57	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
77	20230616	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	493	2	2	0.41	59226467	120654	35.18	490	499	487	638	344	491	490.88	0.49	0	13903	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	686	-3.18	2.00	12	0.09	-155.00	247.00	1460	20220920	-66.23	476	20230609	3.57	762	-35.30	20230111	476	3.57	20230609	1460	-66.23	20220920	476	3.57	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
78	20230616	140410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	494	3	2	0.61	57076687	116292	33.91	490	499	487	638	344	491	490.80	0.49	0	14781	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	688	-3.19	2.00	12	0.08	-155.00	247.00	1460	20220920	-66.16	476	20230609	3.78	762	-35.17	20230111	476	3.78	20230609	1460	-66.16	20220920	476	3.78	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
79	20230616	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	493	2	2	0.41	49070322	100042	29.17	490	499	487	638	344	491	490.50	0.49	0	17068	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	686	-3.18	2.00	12	0.07	-155.00	247.00	1460	20220920	-66.23	476	20230609	3.57	762	-35.30	20230111	476	3.57	20230609	1460	-66.23	20220920	476	3.57	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
80	20230616	120124	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	492	1	2	0.20	43556657	88823	25.90	490	499	487	638	344	491	490.38	0.49	0	15934	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	685	-3.17	1.99	12	0.06	-155.00	247.00	1460	20220920	-66.30	476	20230609	3.36	762	-35.43	20230111	476	3.36	20230609	1460	-66.30	20220920	476	3.36	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
81	20230616	110235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	490	-1	5	-0.20	35958622	73324	21.38	490	499	487	638	344	491	490.41	0.49	0	7098	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	682	-3.16	1.98	12	0.05	-155.00	247.00	1460	20220920	-66.44	476	20230609	2.94	762	-35.70	20230111	476	2.94	20230609	1460	-66.44	20220920	476	2.94	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
82	20230616	100453	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	494	3	2	0.61	18472670	37624	10.97	490	499	487	638	344	491	490.98	0.49	0	5687	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	688	-3.19	2.00	12	0.03	-155.00	247.00	1460	20220920	-66.16	476	20230609	3.78	762	-35.17	20230111	476	3.78	20230609	1460	-66.16	20220920	476	3.78	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
83	20230616	090446	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	489	-2	5	-0.41	785034	1605	0.47	490	490	487	638	344	491	489.12	0.49	0	-480	508	499	490	481	472	495	477	139	147	100	330	1	1	139240254	681	-3.15	1.98	12	0.00	-155.00	247.00	1460	20220920	-66.51	476	20230609	2.73	762	-35.83	20230111	476	2.73	20230609	1460	-66.51	20220920	476	2.73	20230609	0.45	N	208640	100	139 억	688416	N	N	0	N	N
84	20230615	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	491	-8	5	-1.60	164243229	335938	121.78	495	499	481	648	350	499	488.91	0.49	0	27	510	504	500	494	490	502	492	139	149	100	330	1	1	139240254	684	-3.17	1.99	12	0.24	-155.00	247.00	1460	20220920	-66.37	476	20230609	3.15	762	-35.56	20230111	476	3.15	20230609	1460	-66.37	20220920	476	3.15	20230609	0.44	N	208640	100	139 억	688942	N	N	0	N	N
85	20230615	140459	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	493	-6	5	-1.20	149404522	305630	110.79	495	499	481	648	350	499	488.84	0.49	0	-71	510	504	500	494	490	502	492	139	149	100	330	1	1	139240254	686	-3.18	2.00	12	0.22	-155.00	247.00	1460	20220920	-66.23	476	20230609	3.57	762	-35.30	20230111	476	3.57	20230609	1460	-66.23	20220920	476	3.57	20230609	0.44	N	208640	100	139 억	688942	N	N	0	N	N
86	20230615	131058	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	497	-2	5	-0.40	138431047	283280	102.69	495	499	481	648	350	499	488.67	0.49	0	810	510	504	500	494	490	502	492	139	149	100	330	1	1	139240254	692	-3.21	2.01	12	0.20	-155.00	247.00	1460	20220920	-65.96	476	20230609	4.41	762	-34.78	20230111	476	4.41	20230609	1460	-65.96	20220920	476	4.41	20230609	0.44	N	208640	100	139 억	688942	N	N	0	N	N
87	20230615	120101	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	488	-11	5	-2.20	104658785	214550	77.77	495	499	481	648	350	499	487.81	0.49	0	133	510	504	500	494	490	502	492	139	149	100	330	1	1	139240254	679	-3.15	1.98	12	0.15	-155.00	247.00	1460	20220920	-66.58	476	20230609	2.52	762	-35.96	20230111	476	2.52	20230609	1460	-66.58	20220920	476	2.52	20230609	0.44	N	208640	100	139 억	688942	N	N	0	N	N
88	20230615	110213	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	485	-14	5	-2.81	94532940	193688	70.21	495	499	481	648	350	499	488.07	0.49	0	2213	510	504	500	494	490	502	492	139	149	100	330	1	1	139240254	675	-3.13	1.96	12	0.14	-155.00	247.00	1460	20220920	-66.78	476	20230609	1.89	762	-36.35	20230111	476	1.89	20230609	1460	-66.78	20220920	476	1.89	20230609	0.44	N	208640	100	139 억	688942	N	N	0	N	N
89	20230611	184504	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	508	5	2	0.99	272148191	539272	194.51	503	515	476	653	353	503	503.68	0.52	33768	33748	517	510	505	498	493	507	495	139	150	100	340	1	1	139240254	707	-3.28	2.06	12	0.39	-155.00	247.00	1495	20220610	-66.02	476	20230609	6.72	762	-33.33	20230111	476	6.72	20230609	1495	-66.02	20220610	476	6.72	20230609	0.42	N	208640	100	139 억	722841	N	N	117	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History