KissMeData/242040/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	-30	5	-1.25	1361734600	574377	79.12	2405	2410	2340	3110	1680	2395	2370.82	1.71	0	151834	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	818	236.50	1.94	12	1.66	10.00	1218.00	4015	20230208	-41.10	1525	20220930	55.08	4015	-41.10	20230208	2000	18.25	20230102	4015	-41.10	20230208	1525	55.08	20220930	9.30	N	242040	100	34 억	592408	N	N	439	N	N
3	20230630	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-20	5	-0.84	1247789670	526246	72.49	2405	2410	2340	3110	1680	2395	2371.11	1.71	0	135053	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	822	237.50	1.95	12	1.52	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
4	20230630	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-10	5	-0.42	1030503475	434518	59.85	2405	2410	2340	3110	1680	2395	2371.60	1.71	0	103964	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	825	238.50	1.96	12	1.26	10.00	1218.00	4015	20230208	-40.60	1525	20220930	56.39	4015	-40.60	20230208	2000	19.25	20230102	4015	-40.60	20230208	1525	56.39	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
5	20230630	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-20	5	-0.84	874919770	369071	50.84	2405	2410	2340	3110	1680	2395	2370.60	1.71	0	105297	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	822	237.50	1.95	12	1.07	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
6	20230630	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-10	5	-0.42	786999500	331902	45.72	2405	2410	2340	3110	1680	2395	2371.18	1.71	0	98146	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	825	238.50	1.96	12	0.96	10.00	1218.00	4015	20230208	-40.60	1525	20220930	56.39	4015	-40.60	20230208	2000	19.25	20230102	4015	-40.60	20230208	1525	56.39	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
7	20230630	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	5	2	0.21	717593920	302847	41.72	2405	2410	2340	3110	1680	2395	2369.49	1.71	0	104214	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	831	240.00	1.97	12	0.88	10.00	1218.00	4015	20230208	-40.22	1525	20220930	57.38	4015	-40.22	20230208	2000	20.00	20230102	4015	-40.22	20230208	1525	57.38	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
8	20230630	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-20	5	-0.84	506047050	214166	29.50	2405	2410	2340	3110	1680	2395	2362.87	1.71	0	62603	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	822	237.50	1.95	12	0.62	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
9	20230630	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-35	5	-1.46	88391940	37079	5.11	2405	2410	2360	3110	1680	2395	2383.87	1.71	0	2056	2515	2455	2400	2340	2285	2427	2312	35	715	100	1430	5	1	34606264	817	236.00	1.94	12	0.11	10.00	1218.00	4015	20230208	-41.22	1525	20220930	54.75	4015	-41.22	20230208	2000	18.00	20230102	4015	-41.22	20230208	1525	54.75	20220930	9.30	N	242040	100	34 억	592408	N	N	0	N	N
10	20230629	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-35	5	-1.44	1714596965	714638	71.71	2430	2460	2345	3155	1705	2430	2399.28	1.57	0	49536	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	829	239.50	1.97	12	2.07	10.00	1218.00	4015	20230208	-40.35	1525	20220930	57.05	4015	-40.35	20230208	2000	19.75	20230102	4015	-40.35	20230208	1525	57.05	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
11	20230629	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-35	5	-1.44	1614502695	672835	67.51	2430	2460	2345	3155	1705	2430	2399.54	1.57	0	30885	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	829	239.50	1.97	12	1.94	10.00	1218.00	4015	20230208	-40.35	1525	20220930	57.05	4015	-40.35	20230208	2000	19.75	20230102	4015	-40.35	20230208	1525	57.05	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
12	20230629	140921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-30	5	-1.23	1470533725	612633	61.47	2430	2460	2345	3155	1705	2430	2400.34	1.57	0	21404	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	831	240.00	1.97	12	1.77	10.00	1218.00	4015	20230208	-40.22	1525	20220930	57.38	4015	-40.22	20230208	2000	20.00	20230102	4015	-40.22	20230208	1525	57.38	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
13	20230629	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-25	5	-1.03	1354661770	564398	56.63	2430	2460	2345	3155	1705	2430	2400.18	1.57	0	25557	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	832	240.50	1.97	12	1.63	10.00	1218.00	4015	20230208	-40.10	1525	20220930	57.70	4015	-40.10	20230208	2000	20.25	20230102	4015	-40.10	20230208	1525	57.70	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
14	20230629	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-40	5	-1.65	1240257665	516657	51.84	2430	2460	2345	3155	1705	2430	2400.53	1.57	0	-11701	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	827	239.00	1.96	12	1.49	10.00	1218.00	4015	20230208	-40.47	1525	20220930	56.72	4015	-40.47	20230208	2000	19.50	20230102	4015	-40.47	20230208	1525	56.72	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
15	20230629	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2355	-75	5	-3.09	993564610	412486	41.39	2430	2460	2355	3155	1705	2430	2408.71	1.57	0	-64728	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	815	235.50	1.93	12	1.19	10.00	1218.00	4015	20230208	-41.34	1525	20220930	54.43	4015	-41.34	20230208	2000	17.75	20230102	4015	-41.34	20230208	1525	54.43	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
16	20230629	100927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-20	5	-0.82	508360070	209673	21.04	2430	2460	2405	3155	1705	2430	2424.53	1.57	0	-21391	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	834	241.00	1.98	12	0.61	10.00	1218.00	4015	20230208	-39.98	1525	20220930	58.03	4015	-39.98	20230208	2000	20.50	20230102	4015	-39.98	20230208	1525	58.03	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
17	20230629	090836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	5	2	0.21	84168575	34678	3.48	2430	2445	2425	3155	1705	2430	2427.13	1.57	0	13862	2550	2490	2455	2395	2360	2472	2377	35	725	100	1450	5	1	34606264	843	243.50	2.00	12	0.10	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	9.37	N	242040	100	34 억	542872	N	N	0	N	N
18	20230628	160911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-10	5	-0.41	2422769240	984119	94.08	2480	2515	2420	3170	1710	2440	2461.98	1.55	0	5696	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	841	243.00	2.00	12	2.84	10.00	1218.00	4015	20230208	-39.48	1525	20220930	59.34	4015	-39.48	20230208	2000	21.50	20230102	4015	-39.48	20230208	1525	59.34	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
19	20230628	150918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	0	3	0.00	2266970745	920031	87.95	2480	2515	2420	3170	1710	2440	2464.02	1.55	0	-722	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	844	244.00	2.00	12	2.66	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
20	20230628	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	0	3	0.00	1968182150	797370	76.23	2480	2515	2420	3170	1710	2440	2468.34	1.55	0	-44843	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	844	244.00	2.00	12	2.30	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
21	20230628	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-5	5	-0.20	1705081530	689112	65.88	2480	2515	2430	3170	1710	2440	2474.32	1.55	0	-32808	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	843	243.50	2.00	12	1.99	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
22	20230628	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	20	2	0.82	1578677035	637360	60.93	2480	2515	2440	3170	1710	2440	2476.90	1.55	0	-31603	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	851	246.00	2.02	12	1.84	10.00	1218.00	4015	20230208	-38.73	1525	20220930	61.31	4015	-38.73	20230208	2000	23.00	20230102	4015	-38.73	20230208	1525	61.31	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
23	20230628	110924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	25	2	1.02	1342624730	541035	51.72	2480	2515	2440	3170	1710	2440	2481.59	1.55	0	-50367	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	853	246.50	2.02	12	1.56	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
24	20230628	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	55	2	2.25	607471620	245639	23.48	2480	2500	2440	3170	1710	2440	2473.03	1.55	0	45726	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	863	249.50	2.05	12	0.71	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
25	20230628	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	25	2	1.02	213390275	86155	8.24	2480	2485	2465	3170	1710	2440	2476.82	1.55	0	8544	2543	2491	2458	2406	2373	2475	2390	35	730	100	1460	5	1	34606264	853	246.50	2.02	12	0.25	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	9.57	N	242040	100	34 억	537120	N	N	179	N	N
26	20230627	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-65	5	-2.59	2506854710	1026658	83.21	2505	2510	2425	3255	1755	2505	2441.77	1.15	0	139871	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	844	244.00	2.00	12	2.97	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.65	N	242040	100	34 억	397249	N	N	179	N	N
27	20230627	150926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-65	5	-2.59	2387711905	977772	79.24	2505	2510	2425	3255	1755	2505	2441.99	1.15	0	127187	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	844	244.00	2.00	12	2.83	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
28	20230627	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	-75	5	-2.99	2027599680	829795	67.25	2505	2510	2425	3255	1755	2505	2443.49	1.15	0	70633	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	841	243.00	2.00	12	2.40	10.00	1218.00	4015	20230208	-39.48	1525	20220930	59.34	4015	-39.48	20230208	2000	21.50	20230102	4015	-39.48	20230208	1525	59.34	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
29	20230627	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-70	5	-2.79	1772888315	725066	58.76	2505	2510	2425	3255	1755	2505	2445.14	1.15	0	65326	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	843	243.50	2.00	12	2.10	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
30	20230627	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	-70	5	-2.79	1634285405	668158	54.15	2505	2510	2425	3255	1755	2505	2445.96	1.15	0	59964	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	843	243.50	2.00	12	1.93	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
31	20230627	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	-55	5	-2.20	1206249135	492377	39.90	2505	2510	2430	3255	1755	2505	2449.85	1.15	0	80675	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	848	245.00	2.01	12	1.42	10.00	1218.00	4015	20230208	-38.98	1525	20220930	60.66	4015	-38.98	20230208	2000	22.50	20230102	4015	-38.98	20230208	1525	60.66	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
32	20230627	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-50	5	-2.00	830206380	338606	27.44	2505	2510	2430	3255	1755	2505	2451.83	1.15	0	35516	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	850	245.50	2.02	12	0.98	10.00	1218.00	4015	20230208	-38.85	1525	20220930	60.98	4015	-38.85	20230208	2000	22.75	20230102	4015	-38.85	20230208	1525	60.98	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
33	20230627	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-50	5	-2.00	184276375	74592	6.05	2505	2510	2445	3255	1755	2505	2470.45	1.15	0	-1790	2655	2580	2495	2420	2335	2537	2377	35	750	100	1500	5	1	34606264	850	245.50	2.02	12	0.22	10.00	1218.00	4015	20230208	-38.85	1525	20220930	60.98	4015	-38.85	20230208	2000	22.75	20230102	4015	-38.85	20230208	1525	60.98	20220930	9.65	N	242040	100	34 억	397249	N	N	54	N	N
34	20230626	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	-30	5	-1.18	2991433080	1202981	61.28	2510	2570	2410	3295	1775	2535	2486.55	0.42	0	252201	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	867	250.50	2.06	12	3.48	10.00	1218.00	4015	20230208	-37.61	1525	20220930	64.26	4015	-37.61	20230208	2000	25.25	20230102	4015	-37.61	20230208	1525	64.26	20220930	9.76	N	242040	100	34 억	145439	N	N	54	N	N
35	20230626	150923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-40	5	-1.58	2841829055	1143149	58.23	2510	2570	2410	3295	1775	2535	2485.96	0.42	0	229740	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	863	249.50	2.05	12	3.30	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
36	20230626	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-40	5	-1.58	2588076205	1041264	53.04	2510	2570	2410	3295	1775	2535	2485.51	0.42	0	204026	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	863	249.50	2.05	12	3.01	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
37	20230626	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-65	5	-2.56	2381623590	958135	48.81	2510	2570	2410	3295	1775	2535	2485.68	0.42	0	163926	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	855	247.00	2.03	12	2.77	10.00	1218.00	4015	20230208	-38.48	1525	20220930	61.97	4015	-38.48	20230208	2000	23.50	20230102	4015	-38.48	20230208	1525	61.97	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
38	20230626	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-40	5	-1.58	2232481890	897971	45.74	2510	2570	2410	3295	1775	2535	2486.13	0.42	0	162897	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	863	249.50	2.05	12	2.59	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
39	20230626	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-45	5	-1.78	2085023165	838634	42.72	2510	2570	2410	3295	1775	2535	2486.21	0.42	0	137147	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	862	249.00	2.04	12	2.42	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
40	20230626	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-45	5	-1.78	1840450545	740268	37.71	2510	2570	2410	3295	1775	2535	2486.19	0.42	0	128258	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	862	249.00	2.04	12	2.14	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
41	20230626	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	-20	5	-0.79	584701380	230925	11.76	2510	2570	2495	3295	1775	2535	2532.00	0.42	0	-13722	2808	2671	2598	2461	2388	2635	2425	35	760	100	1520	5	1	34606264	870	251.50	2.06	12	0.67	10.00	1218.00	4015	20230208	-37.36	1525	20220930	64.92	4015	-37.36	20230208	2000	25.75	20230102	4015	-37.36	20230208	1525	64.92	20220930	9.76	N	242040	100	34 억	145439	N	N	0	N	N
42	20230623	182026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2535	-125	5	-4.70	5177379710	1963148	167.13	2660	2735	2525	3455	1865	2660	2638.90	0.44	0	-8161	2770	2715	2685	2630	2600	2700	2615	35	795	100	1590	5	1	34606264	877	253.50	2.08	12	5.67	10.00	1218.00	4015	20230208	-36.86	1525	20220930	66.23	4015	-36.86	20230208	2000	26.75	20230102	4015	-36.86	20230208	1525	66.23	20220930	10.07	N	242040	100	34 억	151869	N	N	224	N	N
43	20230623	140736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-50	5	-1.88	3658360730	1371086	116.73	2660	2735	2605	3455	1865	2660	2668.23	0.44	0	-29066	2770	2715	2685	2630	2600	2700	2615	35	795	100	1590	5	1	34606264	903	261.00	2.14	12	3.96	10.00	1218.00	4015	20230208	-34.99	1525	20220930	71.15	4015	-34.99	20230208	2000	30.50	20230102	4015	-34.99	20230208	1525	71.15	20220930	10.07	N	242040	100	34 억	151869	N	N	224	N	N
44	20230622	160216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-95	5	-3.45	3072380900	1143919	31.23	2715	2740	2655	3580	1930	2755	2685.93	0.52	0	-27708	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	921	266.00	2.18	12	3.31	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	10.19	N	242040	100	34 억	180978	N	N	224	N	N
45	20230622	150858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-90	5	-3.27	2876733030	1070545	29.23	2715	2740	2655	3580	1930	2755	2687.17	0.52	0	-16124	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	922	266.50	2.19	12	3.09	10.00	1218.00	4015	20230208	-33.62	1525	20220930	74.75	4015	-33.62	20230208	2000	33.25	20230102	4015	-33.62	20230208	1525	74.75	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
46	20230622	140503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-75	5	-2.72	2250183860	835363	22.81	2715	2740	2665	3580	1930	2755	2693.66	0.52	0	20080	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	927	268.00	2.20	12	2.41	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
47	20230622	130608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-65	5	-2.36	1959214525	726746	19.84	2715	2740	2665	3580	1930	2755	2695.87	0.52	0	30208	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	931	269.00	2.21	12	2.10	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
48	20230622	120439	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-70	5	-2.54	1735883935	643614	17.57	2715	2740	2665	3580	1930	2755	2697.09	0.52	0	45732	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	929	268.50	2.20	12	1.86	10.00	1218.00	4015	20230208	-33.13	1525	20220930	76.07	4015	-33.13	20230208	2000	34.25	20230102	4015	-33.13	20230208	1525	76.07	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
49	20230622	110248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-50	5	-1.81	1514470005	561446	15.33	2715	2740	2665	3580	1930	2755	2697.44	0.52	0	45620	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	936	270.50	2.22	12	1.62	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
50	20230622	100115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-50	5	-1.81	1015807950	376534	10.28	2715	2740	2665	3580	1930	2755	2697.78	0.52	0	-7346	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	936	270.50	2.22	12	1.09	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
51	20230622	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-65	5	-2.36	492984615	183336	5.01	2715	2720	2665	3580	1930	2755	2688.96	0.52	0	-17020	2908	2831	2768	2691	2628	2800	2660	35	825	100	1650	5	1	34606264	931	269.00	2.21	12	0.53	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	10.19	N	242040	100	34 억	180978	N	N	0	N	N
52	20230621	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	35	2	1.29	10041131500	3609779	177.63	2770	2845	2705	3535	1905	2720	2781.68	0.81	0	-100296	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	953	275.50	2.26	12	10.43	10.00	1218.00	4015	20230208	-31.38	1525	20220930	80.66	4015	-31.38	20230208	2000	37.75	20230102	4015	-31.38	20230208	1525	80.66	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
53	20230621	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	45	2	1.65	9483516285	3407560	167.68	2770	2845	2705	3535	1905	2720	2783.09	0.81	0	-119280	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	957	276.50	2.27	12	9.85	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
54	20230621	140903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2780	60	2	2.21	8998493865	3232325	159.06	2770	2845	2705	3535	1905	2720	2783.92	0.81	0	-111360	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	962	278.00	2.28	12	9.34	10.00	1218.00	4015	20230208	-30.76	1525	20220930	82.30	4015	-30.76	20230208	2000	39.00	20230102	4015	-30.76	20230208	1525	82.30	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
55	20230621	130941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2790	70	2	2.57	8519682365	3060474	150.60	2770	2845	2705	3535	1905	2720	2783.79	0.81	0	-106003	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	966	279.00	2.29	12	8.84	10.00	1218.00	4015	20230208	-30.51	1525	20220930	82.95	4015	-30.51	20230208	2000	39.50	20230102	4015	-30.51	20230208	1525	82.95	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
56	20230621	120441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	55	2	2.02	8082693310	2903020	142.86	2770	2845	2705	3535	1905	2720	2784.25	0.81	0	-90608	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	960	277.50	2.28	12	8.39	10.00	1218.00	4015	20230208	-30.88	1525	20220930	81.97	4015	-30.88	20230208	2000	38.75	20230102	4015	-30.88	20230208	1525	81.97	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
57	20230621	110551	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	50	2	1.84	5124142960	1849970	91.04	2770	2810	2705	3535	1905	2720	2769.86	0.81	0	-119104	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	959	277.00	2.27	12	5.35	10.00	1218.00	4015	20230208	-31.01	1525	20220930	81.64	4015	-31.01	20230208	2000	38.50	20230102	4015	-31.01	20230208	1525	81.64	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
58	20230621	100544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	45	2	1.65	4133373035	1492233	73.43	2770	2810	2705	3535	1905	2720	2769.94	0.81	0	-178022	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	957	276.50	2.27	12	4.31	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
59	20230621	090440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	0	3	0.00	976352185	354734	17.46	2770	2795	2705	3535	1905	2720	2752.39	0.81	0	-82541	2846	2782	2706	2642	2566	2745	2605	35	815	100	1630	5	1	34606264	941	272.00	2.23	12	1.03	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	9.79	N	242040	100	34 억	281827	N	N	0	N	N
60	20230620	160418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-50	5	-1.81	5313249960	1978223	86.93	2770	2770	2630	3600	1940	2770	2685.52	0.38	0	149297	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	941	272.00	2.23	12	5.72	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
61	20230620	150442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	-50	5	-1.81	4707163760	1755569	77.15	2770	2770	2630	3600	1940	2770	2681.00	0.38	0	140518	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	941	272.00	2.23	12	5.07	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
62	20230620	141013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-65	5	-2.35	4209392815	1571055	69.04	2770	2770	2630	3600	1940	2770	2679.03	0.38	0	152505	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	936	270.50	2.22	12	4.54	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
63	20230620	130737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-65	5	-2.35	3835098505	1432545	62.95	2770	2770	2630	3600	1940	2770	2676.77	0.38	0	132114	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	936	270.50	2.22	12	4.14	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
64	20230620	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-95	5	-3.43	3360728185	1256180	55.20	2770	2770	2630	3600	1940	2770	2674.94	0.38	0	55398	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	926	267.50	2.20	12	3.63	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
65	20230620	110326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	-85	5	-3.07	3002703355	1122079	49.31	2770	2770	2630	3600	1940	2770	2675.56	0.38	0	48129	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	929	268.50	2.20	12	3.24	10.00	1218.00	4015	20230208	-33.13	1525	20220930	76.07	4015	-33.13	20230208	2000	34.25	20230102	4015	-33.13	20230208	1525	76.07	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
66	20230620	100253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-90	5	-3.25	2405169010	898569	39.49	2770	2770	2630	3600	1940	2770	2676.10	0.38	0	32009	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	927	268.00	2.20	12	2.60	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
67	20230620	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-70	5	-2.53	385160545	140861	6.19	2770	2770	2700	3600	1940	2770	2732.89	0.38	0	-10695	2883	2826	2778	2721	2673	2802	2697	35	830	100	1660	5	1	34606264	934	270.00	2.22	12	0.41	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	10.04	N	242040	100	34 억	132263	N	N	0	N	N
68	20230619	160523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	-75	5	-2.64	6175726380	2240217	13.33	2835	2835	2730	3695	1995	2845	2756.22	0.53	0	-82733	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	959	277.00	2.27	12	6.47	10.00	1218.00	4015	20230208	-31.01	1525	20220930	81.64	4015	-31.01	20230208	2000	38.50	20230102	4015	-31.01	20230208	1525	81.64	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
69	20230619	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-80	5	-2.81	5794072515	2102049	12.51	2835	2835	2730	3695	1995	2845	2755.85	0.53	0	-105346	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	957	276.50	2.27	12	6.07	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
70	20230619	140152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-105	5	-3.69	5368418880	1947550	11.59	2835	2835	2730	3695	1995	2845	2755.91	0.53	0	-115481	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	948	274.00	2.25	12	5.63	10.00	1218.00	4015	20230208	-31.76	1525	20220930	79.67	4015	-31.76	20230208	2000	37.00	20230102	4015	-31.76	20230208	1525	79.67	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
71	20230619	130747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2745	-100	5	-3.51	5033856395	1825685	10.86	2835	2835	2730	3695	1995	2845	2756.62	0.53	0	-106940	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	950	274.50	2.25	12	5.28	10.00	1218.00	4015	20230208	-31.63	1525	20220930	80.00	4015	-31.63	20230208	2000	37.25	20230102	4015	-31.63	20230208	1525	80.00	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
72	20230619	120130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-105	5	-3.69	4623436180	1675899	9.97	2835	2835	2730	3695	1995	2845	2758.11	0.53	0	-107321	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	948	274.00	2.25	12	4.84	10.00	1218.00	4015	20230208	-31.76	1525	20220930	79.67	4015	-31.76	20230208	2000	37.00	20230102	4015	-31.76	20230208	1525	79.67	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
73	20230619	110130	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2740	-105	5	-3.69	4164273620	1508419	8.98	2835	2835	2730	3695	1995	2845	2759.96	0.53	0	-126478	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	948	274.00	2.25	12	4.36	10.00	1218.00	4015	20230208	-31.76	1525	20220930	79.67	4015	-31.76	20230208	2000	37.00	20230102	4015	-31.76	20230208	1525	79.67	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
74	20230619	100654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	-90	5	-3.16	3520767480	1274090	7.58	2835	2835	2730	3695	1995	2845	2762.53	0.53	0	-127705	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	953	275.50	2.26	12	3.68	10.00	1218.00	4015	20230208	-31.38	1525	20220930	80.66	4015	-31.38	20230208	2000	37.75	20230102	4015	-31.38	20230208	1525	80.66	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
75	20230619	090346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	-60	5	-2.11	791514065	282511	1.68	2835	2835	2765	3695	1995	2845	2799.64	0.53	0	-42469	3028	2936	2848	2756	2668	2982	2802	35	850	100	1700	5	1	34606264	964	278.50	2.29	12	0.82	10.00	1218.00	4015	20230208	-30.64	1525	20220930	82.62	4015	-30.64	20230208	2000	39.25	20230102	4015	-30.64	20230208	1525	82.62	20220930	10.45	N	242040	100	34 억	184218	N	N	67	N	N
76	20230616	160139	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	120	2	4.40	48001796855	16688651	72.53	2760	2940	2760	3540	1910	2725	2876.38	0.19	0	131536	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	985	284.50	2.34	12	48.22	10.00	1218.00	4015	20230208	-29.14	1525	20220930	86.56	4015	-29.14	20230208	2000	42.25	20230102	4015	-29.14	20230208	1525	86.56	20220930	10.69	N	242040	100	34 억	66857	N	N	67	N	N
77	20230616	150706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2835	110	2	4.04	46981112530	16328813	70.97	2760	2940	2760	3540	1910	2725	2877.21	0.19	0	110784	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	981	283.50	2.33	12	47.18	10.00	1218.00	4015	20230208	-29.39	1525	20220930	85.90	4015	-29.39	20230208	2000	41.75	20230102	4015	-29.39	20230208	1525	85.90	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
78	20230616	140330	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2860	135	2	4.95	44456256880	15444741	67.12	2760	2940	2760	3540	1910	2725	2878.43	0.19	0	-2283	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	990	286.00	2.35	12	44.63	10.00	1218.00	4015	20230208	-28.77	1525	20220930	87.54	4015	-28.77	20230208	2000	43.00	20230102	4015	-28.77	20230208	1525	87.54	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
79	20230616	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2935	210	2	7.71	33622438830	11691783	50.81	2760	2935	2760	3540	1910	2725	2875.76	0.19	0	165561	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	1016	293.50	2.41	12	33.79	10.00	1218.00	4015	20230208	-26.90	1525	20220930	92.46	4015	-26.90	20230208	2000	46.75	20230102	4015	-26.90	20230208	1525	92.46	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
80	20230616	120705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2840	115	2	4.22	28205461350	9819498	42.68	2760	2935	2760	3540	1910	2725	2872.42	0.19	0	-43610	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	983	284.00	2.33	12	28.37	10.00	1218.00	4015	20230208	-29.27	1525	20220930	86.23	4015	-29.27	20230208	2000	42.00	20230102	4015	-29.27	20230208	1525	86.23	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
81	20230616	110653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2820	95	2	3.49	26962521220	9377377	40.76	2760	2935	2760	3540	1910	2725	2875.31	0.19	0	-40874	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	976	282.00	2.32	12	27.10	10.00	1218.00	4015	20230208	-29.76	1525	20220930	84.92	4015	-29.76	20230208	2000	41.00	20230102	4015	-29.76	20230208	1525	84.92	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
82	20230616	100438	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2845	120	2	4.40	24753717845	8594346	37.35	2760	2935	2760	3540	1910	2725	2880.27	0.19	0	-40878	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	985	284.50	2.34	12	24.83	10.00	1218.00	4015	20230208	-29.14	1525	20220930	86.56	4015	-29.14	20230208	2000	42.25	20230102	4015	-29.14	20230208	1525	86.56	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
83	20230616	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2895	170	2	6.24	10279983460	3569504	15.51	2760	2935	2760	3540	1910	2725	2880.03	0.19	0	197482	3038	2881	2793	2636	2548	2837	2592	35	815	100	1630	5	1	34606264	1002	289.50	2.38	12	10.31	10.00	1218.00	4015	20230208	-27.90	1525	20220930	89.84	4015	-27.90	20230208	2000	44.75	20230102	4015	-27.90	20230208	1525	89.84	20220930	10.69	N	242040	100	34 억	66857	N	N	347	N	N
84	20230615	150310	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	5	2	0.18	64861963835	22600593	626.35	2755	2950	2705	3520	1900	2710	2869.94	0.74	0	-196140	2820	2765	2695	2640	2570	2792	2667	35	810	100	1620	5	1	34606264	940	271.50	2.23	12	65.31	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	10.48	N	242040	100	34 억	256478	N	N	68	N	N
85	20230615	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	55	2	2.03	63503677070	22105365	612.62	2755	2950	2705	3520	1900	2710	2872.79	0.74	0	-190387	2820	2765	2695	2640	2570	2792	2667	35	810	100	1620	5	1	34606264	957	276.50	2.27	12	63.88	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	10.48	N	242040	100	34 억	256478	N	N	68	N	N
86	20230615	130757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	45	2	1.66	62074802800	21587777	598.28	2755	2950	2705	3520	1900	2710	2875.48	0.74	0	-183845	2820	2765	2695	2640	2570	2792	2667	35	810	100	1620	5	1	34606264	953	275.50	2.26	12	62.38	10.00	1218.00	4015	20230208	-31.38	1525	20220930	80.66	4015	-31.38	20230208	2000	37.75	20230102	4015	-31.38	20230208	1525	80.66	20220930	10.48	N	242040	100	34 억	256478	N	N	68	N	N
87	20230615	120746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2785	75	2	2.77	60872308820	21152488	586.21	2755	2950	2705	3520	1900	2710	2877.80	0.74	0	-190057	2820	2765	2695	2640	2570	2792	2667	35	810	100	1620	5	1	34606264	964	278.50	2.29	12	61.12	10.00	1218.00	4015	20230208	-30.64	1525	20220930	82.62	4015	-30.64	20230208	2000	39.25	20230102	4015	-30.64	20230208	1525	82.62	20220930	10.48	N	242040	100	34 억	256478	N	N	68	N	N
88	20230615	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	55	2	2.03	57693023955	20000772	554.29	2755	2950	2705	3520	1900	2710	2884.56	0.74	0	-201963	2820	2765	2695	2640	2570	2792	2667	35	810	100	1620	5	1	34606264	957	276.50	2.27	12	57.80	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	10.48	N	242040	100	34 억	256478	N	N	68	N	N
89	20230611	184521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-145	5	-5.16	11009931905	4064039	51.15	2765	2775	2640	3650	1970	2810	2711.99	0.55	-159630	-117418	2976	2892	2751	2667	2526	2935	2710	35	840	100	1680	5	1	34606264	922	266.50	2.19	12	11.74	10.00	1218.00	4015	20230208	-33.62	1525	20220930	74.75	4015	-33.62	20230208	2000	33.25	20230102	4015	-33.62	20230208	1525	74.75	20220930	10.00	N	242040	100	34 억	191354	N	N	979	N	N
90	20230611	181135	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2665	-145	5	-5.16	11009931905	4064039	51.15	2765	2775	2640	3650	1970	2810	2711.99	0.55	-159630	-117418	2976	2892	2751	2667	2526	2935	2710	35	840	100	1680	5	1	34606264	922	266.50	2.19	12	11.74	10.00	1218.00	4015	20230208	-33.62	1525	20220930	74.75	4015	-33.62	20230208	2000	33.25	20230102	4015	-33.62	20230208	1525	74.75	20220930	10.00	N	242040	100	34 억	191354	N	N	979	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History