KissMeData/035290/price/prices-20230601.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1408	17	2	1.22	6624615124	4500128	220.69	1364	1558	1354	1808	974	1391	1472.12	0.24	0	70736	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	654	-10.43	4.50	12	9.69	-135.00	313.00	10640	20230424	-86.77	1354	20230630	3.99	10640	-86.77	20230424	1354	3.99	20230630	10640	-86.77	20230424	1354	3.99	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
3	20230630	150408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1417	26	2	1.87	6467102788	4388592	215.22	1364	1558	1354	1808	974	1391	1473.62	0.24	0	82608	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	658	-10.50	4.53	12	9.45	-135.00	313.00	10640	20230424	-86.68	1354	20230630	4.65	10640	-86.68	20230424	1354	4.65	20230630	10640	-86.68	20230424	1354	4.65	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
4	20230630	140406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1423	32	2	2.30	6288545545	4263114	209.06	1364	1558	1354	1808	974	1391	1475.11	0.24	0	62874	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	661	-10.54	4.55	12	9.18	-135.00	313.00	10640	20230424	-86.63	1354	20230630	5.10	10640	-86.63	20230424	1354	5.10	20230630	10640	-86.63	20230424	1354	5.10	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
5	20230630	130408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1426	35	2	2.52	6043947407	4091893	200.67	1364	1558	1354	1808	974	1391	1477.06	0.24	0	11476	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	662	-10.56	4.56	12	8.81	-135.00	313.00	10640	20230424	-86.60	1354	20230630	5.32	10640	-86.60	20230424	1354	5.32	20230630	10640	-86.60	20230424	1354	5.32	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
6	20230630	120405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1418	27	2	1.94	5791423106	3913573	191.92	1364	1558	1354	1808	974	1391	1479.84	0.24	0	36242	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	659	-10.50	4.53	12	8.43	-135.00	313.00	10640	20230424	-86.67	1354	20230630	4.73	10640	-86.67	20230424	1354	4.73	20230630	10640	-86.67	20230424	1354	4.73	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
7	20230630	110406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1419	28	2	2.01	5293762310	3561800	174.67	1364	1558	1354	1808	974	1391	1486.27	0.24	0	26410	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	659	-10.51	4.53	12	7.67	-135.00	313.00	10640	20230424	-86.66	1354	20230630	4.80	10640	-86.66	20230424	1354	4.80	20230630	10640	-86.66	20230424	1354	4.80	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
8	20230630	100406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1484	93	2	6.69	4231260262	2831084	138.84	1364	1558	1354	1808	974	1391	1494.58	0.24	0	35052	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	689	-10.99	4.74	12	6.09	-135.00	313.00	10640	20230424	-86.05	1354	20230630	9.60	10640	-86.05	20230424	1354	9.60	20230630	10640	-86.05	20230424	1354	9.60	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
9	20230630	090407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1393	2	2	0.14	163471809	119249	5.85	1364	1397	1354	1808	974	1391	1370.79	0.24	0	6932	1511	1451	1416	1356	1321	1433	1338	232	417	500	940	1	1	46450564	647	-10.32	4.45	12	0.26	-135.00	313.00	10640	20230424	-86.91	1354	20230630	2.88	10640	-86.91	20230424	1354	2.88	20230630	10640	-86.91	20230424	1354	2.88	20230630	0.00	N	035290	500	232 억	111119	N	N	N	N
10	20230629	160406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1391	-68	5	-4.66	2842116166	2017409	129.33	1462	1476	1381	1896	1022	1459	1408.84	0.09	0	63564	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	646	-10.30	4.44	12	4.34	-135.00	313.00	10640	20230424	-86.93	1381	20230629	0.72	10640	-86.93	20230424	1381	0.72	20230629	10640	-86.93	20230424	1381	0.72	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
11	20230629	150405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1386	-73	5	-5.00	2670723524	1894071	121.42	1462	1476	1381	1896	1022	1459	1410.04	0.09	0	36252	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	644	-10.27	4.43	12	4.08	-135.00	313.00	10640	20230424	-86.97	1381	20230629	0.36	10640	-86.97	20230424	1381	0.36	20230629	10640	-86.97	20230424	1381	0.36	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
12	20230629	140403	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1390	-69	5	-4.73	2242021643	1584912	101.61	1462	1476	1385	1896	1022	1459	1414.60	0.09	0	17333	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	646	-10.30	4.44	12	3.41	-135.00	313.00	10640	20230424	-86.94	1385	20230629	0.36	10640	-86.94	20230424	1385	0.36	20230629	10640	-86.94	20230424	1385	0.36	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
13	20230629	130404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1402	-57	5	-3.91	1796073953	1265186	81.11	1462	1476	1397	1896	1022	1459	1419.61	0.09	0	13541	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	651	-10.39	4.48	12	2.72	-135.00	313.00	10640	20230424	-86.82	1397	20230629	0.36	10640	-86.82	20230424	1397	0.36	20230629	10640	-86.82	20230424	1397	0.36	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
14	20230629	120405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1402	-57	5	-3.91	1602437544	1126854	72.24	1462	1476	1400	1896	1022	1459	1422.05	0.09	0	17240	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	651	-10.39	4.48	12	2.43	-135.00	313.00	10640	20230424	-86.82	1400	20230629	0.14	10640	-86.82	20230424	1400	0.14	20230629	10640	-86.82	20230424	1400	0.14	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
15	20230629	110405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1418	-41	5	-2.81	1333889974	935840	59.99	1462	1476	1405	1896	1022	1459	1425.34	0.09	0	35760	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	659	-10.50	4.53	12	2.01	-135.00	313.00	10640	20230424	-86.67	1405	20230629	0.93	10640	-86.67	20230424	1405	0.93	20230629	10640	-86.67	20230424	1405	0.93	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
16	20230629	100405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1431	-28	5	-1.92	748221386	522378	33.49	1462	1476	1419	1896	1022	1459	1432.34	0.09	0	126446	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	665	-10.60	4.57	12	1.12	-135.00	313.00	10640	20230424	-86.55	1419	20230629	0.85	10640	-86.55	20230424	1419	0.85	20230629	10640	-86.55	20230424	1419	0.85	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
17	20230629	090405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1441	-18	5	-1.23	60584667	41422	2.66	1462	1476	1441	1896	1022	1459	1462.62	0.09	0	-2352	1578	1518	1486	1426	1394	1502	1410	232	437	500	990	1	1	46450564	669	-10.67	4.60	12	0.09	-135.00	313.00	10640	20230424	-86.46	1441	20230629	0.00	10640	-86.46	20230424	1441	0.00	20230629	10640	-86.46	20230424	1441	0.00	20230629	0.00	N	035290	500	232 억	41691	N	N	N	N
18	20230628	160401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1459	-72	5	-4.70	2274818416	1521141	123.67	1531	1546	1454	1990	1072	1531	1495.59	0.08	0	6533	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	678	-10.81	4.66	12	3.27	-135.00	313.00	10640	20230424	-86.29	1454	20230628	0.34	10640	-86.29	20230424	1454	0.34	20230628	10640	-86.29	20230424	1454	0.34	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
19	20230628	150402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1463	-68	5	-4.44	1990339863	1326418	107.84	1531	1546	1463	1990	1072	1531	1500.43	0.08	0	-1734	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	680	-10.84	4.67	12	2.86	-135.00	313.00	10640	20230424	-86.25	1463	20230628	0.00	10640	-86.25	20230424	1463	0.00	20230628	10640	-86.25	20230424	1463	0.00	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
20	20230628	140401	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1496	-35	5	-2.29	1528488147	1013999	82.44	1531	1546	1490	1990	1072	1531	1507.28	0.08	0	-3564	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	695	-11.08	4.78	12	2.18	-135.00	313.00	10640	20230424	-85.94	1490	20230628	0.40	10640	-85.94	20230424	1490	0.40	20230628	10640	-85.94	20230424	1490	0.40	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
21	20230628	130402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1500	-31	5	-2.02	1288307911	853340	69.38	1531	1546	1494	1990	1072	1531	1509.61	0.08	0	-3565	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	697	-11.11	4.79	12	1.84	-135.00	313.00	10640	20230424	-85.90	1494	20230628	0.40	10640	-85.90	20230424	1494	0.40	20230628	10640	-85.90	20230424	1494	0.40	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
22	20230628	120333	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1499	-32	5	-2.09	1036954698	685653	55.74	1531	1546	1495	1990	1072	1531	1512.24	0.08	0	-2112	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	696	-11.10	4.79	12	1.48	-135.00	313.00	10640	20230424	-85.91	1495	20230628	0.27	10640	-85.91	20230424	1495	0.27	20230628	10640	-85.91	20230424	1495	0.27	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
23	20230628	110405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1509	-22	5	-1.44	734152568	484050	39.35	1531	1546	1504	1990	1072	1531	1516.55	0.08	0	-144	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	701	-11.18	4.82	12	1.04	-135.00	313.00	10640	20230424	-85.82	1504	20230628	0.33	10640	-85.82	20230424	1504	0.33	20230628	10640	-85.82	20230424	1504	0.33	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
24	20230628	100405	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1510	-21	5	-1.37	488760365	321224	26.12	1531	1546	1508	1990	1072	1531	1521.42	0.08	0	-903	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	701	-11.19	4.82	12	0.69	-135.00	313.00	10640	20230424	-85.81	1508	20230628	0.13	10640	-85.81	20230424	1508	0.13	20230628	10640	-85.81	20230424	1508	0.13	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
25	20230628	090402	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1523	-8	5	-0.52	52201345	34130	2.77	1531	1538	1520	1990	1072	1531	1529.25	0.08	0	-1706	1625	1577	1549	1501	1473	1564	1488	232	459	500	1040	1	1	46450564	707	-11.28	4.87	12	0.07	-135.00	313.00	10640	20230424	-85.69	1520	20230628	0.20	10640	-85.69	20230424	1520	0.20	20230628	10640	-85.69	20230424	1520	0.20	20230628	0.00	N	035290	500	232 억	35133	N	N	N	N
26	20230627	160404	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1531	-44	5	-2.79	1880470483	1217221	81.80	1585	1597	1521	2045	1103	1575	1544.92	0.16	0	-40313	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	711	-11.34	4.89	12	2.62	-135.00	313.00	10640	20230424	-85.61	1521	20230627	0.66	10640	-85.61	20230424	1521	0.66	20230627	10640	-85.61	20230424	1521	0.66	20230627	0.00	N	035290	500	232 억	74790	N	N	N	N
27	20230627	150406	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1523	-52	5	-3.30	1807760833	1169642	78.61	1585	1597	1521	2045	1103	1575	1545.57	0.16	0	-40162	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	707	-11.28	4.87	12	2.52	-135.00	313.00	10640	20230424	-85.69	1521	20230627	0.13	10640	-85.69	20230424	1521	0.13	20230627	10640	-85.69	20230424	1521	0.13	20230627	0.00	N	035290	500	232 억	74790	N	N	N	N
28	20230627	140408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1523	-52	5	-3.30	1634635712	1055944	70.97	1585	1597	1521	2045	1103	1575	1548.03	0.16	0	-39901	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	707	-11.28	4.87	12	2.27	-135.00	313.00	10640	20230424	-85.69	1521	20230627	0.13	10640	-85.69	20230424	1521	0.13	20230627	10640	-85.69	20230424	1521	0.13	20230627	0.00	N	035290	500	232 억	74790	N	N	N	N
29	20230627	130408	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1532	-43	5	-2.73	1468767365	947247	63.66	1585	1597	1521	2045	1103	1575	1550.56	0.16	0	-31367	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	712	-11.35	4.89	12	2.04	-135.00	313.00	10640	20230424	-85.60	1521	20230627	0.72	10640	-85.60	20230424	1521	0.72	20230627	10640	-85.60	20230424	1521	0.72	20230627	0.00	N	035290	500	232 억	74790	N	N	N	N
30	20230627	120410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1528	-47	5	-2.98	1315364681	846853	56.91	1585	1597	1521	2045	1103	1575	1553.24	0.16	0	-27002	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	710	-11.32	4.88	12	1.82	-135.00	313.00	10640	20230424	-85.64	1521	20230627	0.46	10640	-85.64	20230424	1521	0.46	20230627	10640	-85.64	20230424	1521	0.46	20230627	0.00	N	035290	500	232 억	74790	N	N	N	N
31	20230627	110410	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	1541	-34	5	-2.16	1133580997	728238	48.94	1585	1597	1521	2045	1103	1575	1556.61	0.16	0	-24448	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	716	-11.41	4.92	12	1.57	-135.00	313.00	10640	20230424	-85.52	1521	20230627	1.31	10640	-85.52	20230424	1521	1.31	20230627	10640	-85.52	20230424	1521	1.31	20230627	0.00	N	035290	500	232 억	74790	N	N	N	N
32	20230627	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1562	-13	5	-0.83	449293669	285444	19.18	1585	1597	1560	2045	1103	1575	1574.02	0.16	0	-17698	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	726	-11.57	4.99	12	0.61	-135.00	313.00	10640	20230424	-85.32	1550	20220704	0.77	10640	-85.32	20230424	1560	0.13	20230627	10640	-85.32	20230424	1550	0.77	20220704	0.00	N	035290	500	232 억	74790	N	N	N	N
33	20230627	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1582	7	2	0.44	44858510	28256	1.90	1585	1597	1575	2045	1103	1575	1587.57	0.16	0	-8832	1654	1614	1590	1550	1526	1602	1538	232	471	500	1070	1	1	46450564	735	-11.72	5.05	12	0.06	-135.00	313.00	10640	20230424	-85.13	1550	20220704	2.06	10640	-85.13	20230424	1566	1.02	20230626	10640	-85.13	20230424	1550	2.06	20220704	0.00	N	035290	500	232 억	74790	N	N	N	N
34	20230626	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1575	-25	5	-1.56	2338755387	1471474	68.90	1604	1630	1566	2080	1120	1600	1589.42	0.16	0	1317	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	732	-11.67	5.03	12	3.17	-135.00	313.00	10640	20230424	-85.20	1550	20220704	1.61	10640	-85.20	20230424	1566	0.57	20230626	10640	-85.20	20230424	1550	1.61	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
35	20230626	150405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1583	-17	5	-1.06	2114295936	1329265	62.24	1604	1630	1566	2080	1120	1600	1590.56	0.16	0	21377	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	735	-11.73	5.06	12	2.86	-135.00	313.00	10640	20230424	-85.12	1550	20220704	2.13	10640	-85.12	20230424	1566	1.09	20230626	10640	-85.12	20230424	1550	2.13	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
36	20230626	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1589	-11	5	-0.69	1918829525	1205942	56.46	1604	1630	1566	2080	1120	1600	1591.13	0.16	0	25843	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	738	-11.77	5.08	12	2.60	-135.00	313.00	10640	20230424	-85.07	1550	20220704	2.52	10640	-85.07	20230424	1566	1.47	20230626	10640	-85.07	20230424	1550	2.52	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
37	20230626	130404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1603	3	2	0.19	1734437788	1090288	51.05	1604	1630	1566	2080	1120	1600	1590.79	0.16	0	30717	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	745	-11.87	5.12	12	2.35	-135.00	313.00	10640	20230424	-84.93	1550	20220704	3.42	10640	-84.93	20230424	1566	2.36	20230626	10640	-84.93	20230424	1550	3.42	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
38	20230626	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1586	-14	5	-0.88	1117577983	706109	33.06	1604	1614	1566	2080	1120	1600	1582.68	0.16	0	-5801	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	737	-11.75	5.07	12	1.52	-135.00	313.00	10640	20230424	-85.09	1550	20220704	2.32	10640	-85.09	20230424	1566	1.28	20230626	10640	-85.09	20230424	1550	2.32	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
39	20230626	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1579	-21	5	-1.31	956564420	604357	28.30	1604	1614	1566	2080	1120	1600	1582.72	0.16	0	-2661	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	733	-11.70	5.04	12	1.30	-135.00	313.00	10640	20230424	-85.16	1550	20220704	1.87	10640	-85.16	20230424	1566	0.83	20230626	10640	-85.16	20230424	1550	1.87	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
40	20230626	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1589	-11	5	-0.69	674532497	425242	19.91	1604	1614	1566	2080	1120	1600	1586.17	0.16	0	-7564	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	738	-11.77	5.08	12	0.92	-135.00	313.00	10640	20230424	-85.07	1550	20220704	2.52	10640	-85.07	20230424	1566	1.47	20230626	10640	-85.07	20230424	1550	2.52	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
41	20230626	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1611	11	2	0.69	34664651	21578	1.01	1604	1614	1603	2080	1120	1600	1607.15	0.16	0	-3246	1738	1668	1634	1564	1530	1652	1548	232	480	500	1080	1	1	46450564	748	-11.93	5.15	12	0.05	-135.00	313.00	10640	20230424	-84.86	1550	20220704	3.94	10640	-84.86	20230424	1584	1.70	20230621	10640	-84.86	20230424	1550	3.94	20220704	0.00	N	035290	500	232 억	73355	N	N	N	N
42	20230623	160558	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1600	-81	5	-4.82	3426061346	2104734	15.70	1664	1704	1600	2185	1177	1681	1627.82	0.47	0	-153022	1975	1828	1709	1562	1443	1901	1635	232	504	500	1140	1	1	46450564	743	-11.85	5.11	12	4.53	-135.00	313.00	10640	20230424	-84.96	1550	20220704	3.23	10640	-84.96	20230424	1584	1.01	20230621	10640	-84.96	20230424	1550	3.23	20220704	0.00	N	035290	500	232 억	217003	N	N	N	N
43	20230623	140322	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1610	-71	5	-4.22	2868254896	1757235	13.11	1664	1704	1607	2185	1177	1681	1632.25	0.47	0	-145139	1975	1828	1709	1562	1443	1901	1635	232	504	500	1140	1	1	46450564	748	-11.93	5.14	12	3.78	-135.00	313.00	10640	20230424	-84.87	1550	20220704	3.87	10640	-84.87	20230424	1584	1.64	20230621	10640	-84.87	20230424	1550	3.87	20220704	0.00	N	035290	500	232 억	217003	N	N	N	N
44	20230622	160129	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1681	61	2	3.77	23446699794	13350179	357.50	1620	1856	1590	2105	1134	1620	1756.41	0.17	0	135670	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	781	-12.45	5.37	12	28.74	-135.00	313.00	10640	20230424	-84.20	1550	20220704	8.45	10640	-84.20	20230424	1584	6.12	20230621	10640	-84.20	20230424	1550	8.45	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
45	20230622	150214	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1663	43	2	2.65	23035404077	13104003	350.90	1620	1856	1590	2105	1134	1620	1757.89	0.17	0	109687	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	772	-12.32	5.31	12	28.21	-135.00	313.00	10640	20230424	-84.37	1550	20220704	7.29	10640	-84.37	20230424	1584	4.99	20230621	10640	-84.37	20230424	1550	7.29	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
46	20230622	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1696	76	2	4.69	22305535621	12668308	339.24	1620	1856	1590	2105	1134	1620	1760.74	0.17	0	108959	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	788	-12.56	5.42	12	27.27	-135.00	313.00	10640	20230424	-84.06	1550	20220704	9.42	10640	-84.06	20230424	1584	7.07	20230621	10640	-84.06	20230424	1550	9.42	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
47	20230622	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1696	76	2	4.69	21905746006	12432287	332.92	1620	1856	1590	2105	1134	1620	1762.00	0.17	0	132089	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	788	-12.56	5.42	12	26.76	-135.00	313.00	10640	20230424	-84.06	1550	20220704	9.42	10640	-84.06	20230424	1584	7.07	20230621	10640	-84.06	20230424	1550	9.42	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
48	20230622	120534	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1708	88	2	5.43	20892991503	11836058	316.95	1620	1856	1590	2105	1134	1620	1765.20	0.17	0	98246	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	793	-12.65	5.46	12	25.48	-135.00	313.00	10640	20230424	-83.95	1550	20220704	10.19	10640	-83.95	20230424	1584	7.83	20230621	10640	-83.95	20230424	1550	10.19	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
49	20230622	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1734	114	2	7.04	18820967596	10634079	284.76	1620	1856	1590	2105	1134	1620	1769.87	0.17	0	107078	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	805	-12.84	5.54	12	22.89	-135.00	313.00	10640	20230424	-83.70	1550	20220704	11.87	10640	-83.70	20230424	1584	9.47	20230621	10640	-83.70	20230424	1550	11.87	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
50	20230622	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1736	116	2	7.16	6661636662	3876393	103.80	1620	1772	1590	2105	1134	1620	1718.52	0.17	0	7520	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	806	-12.86	5.55	12	8.35	-135.00	313.00	10640	20230424	-83.68	1550	20220704	12.00	10640	-83.68	20230424	1584	9.60	20230621	10640	-83.68	20230424	1550	12.00	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
51	20230622	090135	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1609	-11	5	-0.68	55653126	34624	0.93	1620	1620	1590	2105	1134	1620	1607.34	0.17	0	71	1829	1724	1654	1549	1479	1689	1514	232	485	500	1100	1	1	46450564	747	-11.92	5.14	12	0.07	-135.00	313.00	10640	20230424	-84.88	1550	20220704	3.81	10640	-84.88	20230424	1584	1.58	20230621	10640	-84.88	20230424	1550	3.81	20220704	0.00	N	035290	500	232 억	77868	N	N	N	N
52	20230621	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1620	-35	5	-2.11	6074359859	3703327	150.66	1662	1759	1584	2150	1159	1655	1640.28	0.16	0	-17337	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	752	-12.00	5.18	12	7.97	-135.00	313.00	10640	20230424	-84.77	1550	20220704	4.52	10640	-84.77	20230424	1584	2.27	20230621	10640	-84.77	20230424	1550	4.52	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
53	20230621	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1629	-26	5	-1.57	5843441920	3560934	144.86	1662	1759	1584	2150	1159	1655	1640.98	0.16	0	-17147	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	757	-12.07	5.20	12	7.67	-135.00	313.00	10640	20230424	-84.69	1550	20220704	5.10	10640	-84.69	20230424	1584	2.84	20230621	10640	-84.69	20230424	1550	5.10	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
54	20230621	140201	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1607	-48	5	-2.90	5513146870	3357014	136.57	1662	1759	1584	2150	1159	1655	1642.27	0.16	0	6521	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	746	-11.90	5.13	12	7.23	-135.00	313.00	10640	20230424	-84.90	1550	20220704	3.68	10640	-84.90	20230424	1584	1.45	20230621	10640	-84.90	20230424	1550	3.68	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
55	20230621	130307	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1634	-21	5	-1.27	5118435946	3112642	126.63	1662	1759	1584	2150	1159	1655	1644.40	0.16	0	13008	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	759	-12.10	5.22	12	6.70	-135.00	313.00	10640	20230424	-84.64	1550	20220704	5.42	10640	-84.64	20230424	1584	3.16	20230621	10640	-84.64	20230424	1550	5.42	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
56	20230621	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1658	3	2	0.18	4711084562	2865178	116.56	1662	1759	1584	2150	1159	1655	1644.25	0.16	0	-19882	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	770	-12.28	5.30	12	6.17	-135.00	313.00	10640	20230424	-84.42	1550	20220704	6.97	10640	-84.42	20230424	1584	4.67	20230621	10640	-84.42	20230424	1550	6.97	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
57	20230621	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1599	-56	5	-3.38	2151080181	1333838	54.26	1662	1664	1584	2150	1159	1655	1612.65	0.16	0	152	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	743	-11.84	5.11	12	2.87	-135.00	313.00	10640	20230424	-84.97	1550	20220704	3.16	10640	-84.97	20230424	1584	0.95	20230621	10640	-84.97	20230424	1550	3.16	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
58	20230621	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1598	-57	5	-3.44	1497691162	924062	37.59	1662	1664	1590	2150	1159	1655	1620.71	0.16	0	-5773	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	742	-11.84	5.11	12	1.99	-135.00	313.00	10640	20230424	-84.98	1550	20220704	3.10	10640	-84.98	20230424	1590	0.50	20230621	10640	-84.98	20230424	1550	3.10	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
59	20230621	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1653	-2	5	-0.12	157415811	94908	3.86	1662	1664	1651	2150	1159	1655	1658.68	0.16	0	-9354	1749	1701	1674	1626	1599	1688	1613	232	495	500	1120	1	1	46450564	768	-12.24	5.28	12	0.20	-135.00	313.00	10640	20230424	-84.46	1550	20220704	6.65	10640	-84.46	20230424	1647	0.36	20230620	10640	-84.46	20230424	1550	6.65	20220704	0.00	N	035290	500	232 억	73373	N	N	N	N
60	20230620	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1655	-73	5	-4.22	4043761479	2430493	77.16	1712	1722	1647	2245	1210	1728	1663.75	0.08	0	39605	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	769	-12.26	5.29	12	5.23	-135.00	313.00	10640	20230424	-84.45	1550	20220704	6.77	10640	-84.45	20230424	1647	0.49	20230620	10640	-84.45	20230424	1550	6.77	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
61	20230620	150151	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1658	-70	5	-4.05	3865876552	2323050	73.75	1712	1722	1647	2245	1210	1728	1664.12	0.08	0	34673	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	770	-12.28	5.30	12	5.00	-135.00	313.00	10640	20230424	-84.42	1550	20220704	6.97	10640	-84.42	20230424	1647	0.67	20230620	10640	-84.42	20230424	1550	6.97	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
62	20230620	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1653	-75	5	-4.34	3665459811	2201892	69.90	1712	1722	1647	2245	1210	1728	1664.67	0.08	0	31126	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	768	-12.24	5.28	12	4.74	-135.00	313.00	10640	20230424	-84.46	1550	20220704	6.65	10640	-84.46	20230424	1647	0.36	20230620	10640	-84.46	20230424	1550	6.65	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
63	20230620	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1651	-77	5	-4.46	3396848167	2039171	64.74	1712	1722	1648	2245	1210	1728	1665.78	0.08	0	42948	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	767	-12.23	5.27	12	4.39	-135.00	313.00	10640	20230424	-84.48	1550	20220704	6.52	10640	-84.48	20230424	1648	0.18	20230620	10640	-84.48	20230424	1550	6.52	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
64	20230620	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1653	-75	5	-4.34	2951370910	1769298	56.17	1712	1722	1650	2245	1210	1728	1668.08	0.08	0	59957	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	768	-12.24	5.28	12	3.81	-135.00	313.00	10640	20230424	-84.46	1550	20220704	6.65	10640	-84.46	20230424	1650	0.18	20230620	10640	-84.46	20230424	1550	6.65	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
65	20230620	110740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1659	-69	5	-3.99	2517184406	1507158	47.85	1712	1722	1650	2245	1210	1728	1670.13	0.08	0	79667	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	771	-12.29	5.30	12	3.24	-135.00	313.00	10640	20230424	-84.41	1550	20220704	7.03	10640	-84.41	20230424	1650	0.55	20230620	10640	-84.41	20230424	1550	7.03	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
66	20230620	100527	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1659	-69	5	-3.99	2061861439	1232801	39.14	1712	1722	1650	2245	1210	1728	1672.47	0.08	0	47053	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	771	-12.29	5.30	12	2.65	-135.00	313.00	10640	20230424	-84.41	1550	20220704	7.03	10640	-84.41	20230424	1650	0.55	20230620	10640	-84.41	20230424	1550	7.03	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
67	20230620	090143	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1701	-27	5	-1.56	161381561	94593	3.00	1712	1722	1695	2245	1210	1728	1705.91	0.08	0	5020	1843	1785	1752	1694	1661	1769	1678	232	517	500	1170	1	1	46450564	790	-12.60	5.43	12	0.20	-135.00	313.00	10640	20230424	-84.01	1550	20220704	9.74	10640	-84.01	20230424	1687	0.83	20230608	10640	-84.01	20230424	1550	9.74	20220704	0.00	N	035290	500	232 억	37520	N	N	N	N
68	20230619	160234	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1728	-14	5	-0.80	5486527822	3111773	50.62	1775	1810	1719	2260	1220	1742	1763.17	0.09	0	-21691	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	803	-12.80	5.52	12	6.70	-135.00	313.00	10640	20230424	-83.76	1550	20220704	11.48	10640	-83.76	20230424	1687	2.43	20230608	10640	-83.76	20230424	1550	11.48	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
69	20230619	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1724	-18	5	-1.03	5344647004	3029736	49.29	1775	1810	1719	2260	1220	1742	1764.07	0.09	0	-19002	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	801	-12.77	5.51	12	6.52	-135.00	313.00	10640	20230424	-83.80	1550	20220704	11.23	10640	-83.80	20230424	1687	2.19	20230608	10640	-83.80	20230424	1550	11.23	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
70	20230619	140108	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1723	-19	5	-1.09	4986531289	2821808	45.90	1775	1810	1720	2260	1220	1742	1767.15	0.09	0	-18452	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	800	-12.76	5.50	12	6.07	-135.00	313.00	10640	20230424	-83.81	1550	20220704	11.16	10640	-83.81	20230424	1687	2.13	20230608	10640	-83.81	20230424	1550	11.16	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
71	20230619	130152	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1739	-3	5	-0.17	4202965345	2368974	38.54	1775	1810	1738	2260	1220	1742	1774.19	0.09	0	-18225	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	808	-12.88	5.56	12	5.10	-135.00	313.00	10640	20230424	-83.66	1550	20220704	12.19	10640	-83.66	20230424	1687	3.08	20230608	10640	-83.66	20230424	1550	12.19	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
72	20230619	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1763	21	2	1.21	3448124801	1938889	31.54	1775	1810	1742	2260	1220	1742	1778.43	0.09	0	-8347	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	819	-13.06	5.63	12	4.17	-135.00	313.00	10640	20230424	-83.43	1550	20220704	13.74	10640	-83.43	20230424	1687	4.51	20230608	10640	-83.43	20230424	1550	13.74	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
73	20230619	110125	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1760	18	2	1.03	3105181243	1744249	28.37	1775	1810	1742	2260	1220	1742	1780.27	0.09	0	-6830	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	818	-13.04	5.62	12	3.76	-135.00	313.00	10640	20230424	-83.46	1550	20220704	13.55	10640	-83.46	20230424	1687	4.33	20230608	10640	-83.46	20230424	1550	13.55	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
74	20230619	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1803	61	2	3.50	2346809566	1316589	21.42	1775	1810	1742	2260	1220	1742	1782.54	0.09	0	40613	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	838	-13.36	5.76	12	2.83	-135.00	313.00	10640	20230424	-83.05	1550	20220704	16.32	10640	-83.05	20230424	1687	6.88	20230608	10640	-83.05	20230424	1550	16.32	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
75	20230619	090702	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1792	50	2	2.87	361695689	204573	3.33	1775	1800	1742	2260	1220	1742	1768.23	0.09	0	8187	1926	1834	1783	1691	1640	1880	1737	232	520	500	1180	1	1	46450564	832	-13.27	5.73	12	0.44	-135.00	313.00	10640	20230424	-83.16	1550	20220704	15.61	10640	-83.16	20230424	1687	6.22	20230608	10640	-83.16	20230424	1550	15.61	20220704	0.00	N	035290	500	232 억	43636	N	N	N	N
76	20230616	160233	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1742	22	2	1.28	10919351861	6105531	136.85	1733	1875	1732	2235	1204	1720	1788.56	0.42	0	-170816	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	809	-12.90	5.57	12	13.14	-135.00	313.00	10640	20230424	-83.63	1550	20220704	12.39	10640	-83.63	20230424	1687	3.26	20230608	10640	-83.63	20230424	1550	12.39	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
77	20230616	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1735	15	2	0.87	10603566297	5923719	132.77	1733	1875	1732	2235	1204	1720	1790.08	0.42	0	-174655	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	806	-12.85	5.54	12	12.75	-135.00	313.00	10640	20230424	-83.69	1550	20220704	11.94	10640	-83.69	20230424	1687	2.85	20230608	10640	-83.69	20230424	1550	11.94	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
78	20230616	140727	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1752	32	2	1.86	9932785568	5539111	124.15	1733	1875	1732	2235	1204	1720	1793.28	0.42	0	-171483	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	814	-12.98	5.60	12	11.92	-135.00	313.00	10640	20230424	-83.53	1550	20220704	13.03	10640	-83.53	20230424	1687	3.85	20230608	10640	-83.53	20230424	1550	13.03	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
79	20230616	130625	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1763	43	2	2.50	9510235273	5298989	118.77	1733	1875	1732	2235	1204	1720	1794.80	0.42	0	-172729	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	819	-13.06	5.63	12	11.41	-135.00	313.00	10640	20230424	-83.43	1550	20220704	13.74	10640	-83.43	20230424	1687	4.51	20230608	10640	-83.43	20230424	1550	13.74	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
80	20230616	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1751	31	2	1.80	8839804773	4921133	110.30	1733	1875	1732	2235	1204	1720	1796.38	0.42	0	-146765	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	813	-12.97	5.59	12	10.59	-135.00	313.00	10640	20230424	-83.54	1550	20220704	12.97	10640	-83.54	20230424	1687	3.79	20230608	10640	-83.54	20230424	1550	12.97	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
81	20230616	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1773	53	2	3.08	8259640665	4591361	102.91	1733	1875	1732	2235	1204	1720	1799.05	0.42	0	-144975	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	824	-13.13	5.66	12	9.88	-135.00	313.00	10640	20230424	-83.34	1550	20220704	14.39	10640	-83.34	20230424	1687	5.10	20230608	10640	-83.34	20230424	1550	14.39	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
82	20230616	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1781	61	2	3.55	7160635731	3970827	89.00	1733	1875	1732	2235	1204	1720	1803.42	0.42	0	-171008	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	827	-13.19	5.69	12	8.55	-135.00	313.00	10640	20230424	-83.26	1550	20220704	14.90	10640	-83.26	20230424	1687	5.57	20230608	10640	-83.26	20230424	1550	14.90	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
83	20230616	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1767	47	2	2.73	624551498	355117	7.96	1733	1786	1732	2235	1204	1720	1759.32	0.42	0	14449	1894	1807	1762	1675	1630	1784	1652	232	515	500	1160	1	1	46450564	821	-13.09	5.65	12	0.76	-135.00	313.00	10640	20230424	-83.39	1550	20220704	14.00	10640	-83.39	20230424	1687	4.74	20230608	10640	-83.39	20230424	1550	14.00	20220704	0.00	N	035290	500	232 억	195348	N	N	N	N
84	20230615	150649	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1724	-118	5	-6.41	7252296534	4124694	62.94	1849	1849	1717	2390	1290	1842	1758.22	1.14	0	-323488	2005	1923	1858	1776	1711	1891	1744	232	550	500	1250	1	1	46450564	801	-12.77	5.51	12	8.88	-135.00	313.00	10640	20230424	-83.80	1550	20220704	11.23	10640	-83.80	20230424	1687	2.19	20230608	10640	-83.80	20230424	1550	11.23	20220704	0.00	N	035290	500	232 억	528172	N	N	N	N
85	20230615	140654	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1730	-112	5	-6.08	6469055800	3671250	56.02	1849	1849	1717	2390	1290	1842	1762.04	1.14	0	-270182	2005	1923	1858	1776	1711	1891	1744	232	550	500	1250	1	1	46450564	804	-12.81	5.53	12	7.90	-135.00	313.00	10640	20230424	-83.74	1550	20220704	11.61	10640	-83.74	20230424	1687	2.55	20230608	10640	-83.74	20230424	1550	11.61	20220704	0.00	N	035290	500	232 억	528172	N	N	N	N
86	20230615	130729	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1728	-114	5	-6.19	5868297678	3322698	50.70	1849	1849	1717	2390	1290	1842	1766.08	1.14	0	-239840	2005	1923	1858	1776	1711	1891	1744	232	550	500	1250	1	1	46450564	803	-12.80	5.52	12	7.15	-135.00	313.00	10640	20230424	-83.76	1550	20220704	11.48	10640	-83.76	20230424	1687	2.43	20230608	10640	-83.76	20230424	1550	11.48	20220704	0.00	N	035290	500	232 억	528172	N	N	N	N
87	20230615	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1736	-106	5	-5.75	5089584201	2872609	43.83	1849	1849	1717	2390	1290	1842	1771.71	1.14	0	-219024	2005	1923	1858	1776	1711	1891	1744	232	550	500	1250	1	1	46450564	806	-12.86	5.55	12	6.18	-135.00	313.00	10640	20230424	-83.68	1550	20220704	12.00	10640	-83.68	20230424	1687	2.90	20230608	10640	-83.68	20230424	1550	12.00	20220704	0.00	N	035290	500	232 억	528172	N	N	N	N
88	20230615	110254	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1743	-99	5	-5.37	3698917625	2067802	31.55	1849	1849	1731	2390	1290	1842	1788.76	1.14	0	-207378	2005	1923	1858	1776	1711	1891	1744	232	550	500	1250	1	1	46450564	810	-12.91	5.57	12	4.45	-135.00	313.00	10640	20230424	-83.62	1550	20220704	12.45	10640	-83.62	20230424	1687	3.32	20230608	10640	-83.62	20230424	1550	12.45	20220704	0.00	N	035290	500	232 억	528172	N	N	N	N
89	20230611	184911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1965	278	2	16.48	94662322765	47480262	192.25	1747	2140	1742	2190	1181	1687	1994.43	4.23	1784570	1808426	2304	1995	1841	1532	1378	1918	1455	232	504	500	1140	1	1	46450564	913	-14.56	6.28	12	102.22	-135.00	313.00	10640	20230424	-81.53	1550	20220704	26.77	10640	-81.53	20230424	1687	16.48	20230608	10640	-81.53	20230424	1550	26.77	20220704	0.01	N	035290	500	232 억	1962980	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History