KissMeData/033050/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

37 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	investmentCareful	shortOverheated
2	20230630	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1269	15	2	1.20	92245997	73961	140.96	1248	1270	1231	1630	878	1254	1246.93	3.20	0	-7987	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	413	16.70	0.93	12	0.23	76.00	1359.00	1399	20230420	-9.29	944	20221013	34.43	1399	-9.29	20230420	1060	19.72	20230103	1399	-9.29	20230420	944	34.43	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
3	20230630	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	11	2	0.88	84344692	67733	129.09	1248	1265	1231	1630	878	1254	1245.25	3.20	0	-6137	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	412	16.64	0.93	12	0.21	76.00	1359.00	1399	20230420	-9.58	944	20221013	34.00	1399	-9.58	20230420	1060	19.34	20230103	1399	-9.58	20230420	944	34.00	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
4	20230630	140356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	1	2	0.08	74603351	59992	114.34	1248	1265	1231	1630	878	1254	1243.55	3.20	0	-4352	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	409	16.51	0.92	12	0.18	76.00	1359.00	1399	20230420	-10.29	944	20221013	32.94	1399	-10.29	20230420	1060	18.40	20230103	1399	-10.29	20230420	944	32.94	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
5	20230630	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1257	3	2	0.24	70212634	56496	107.68	1248	1265	1231	1630	878	1254	1242.79	3.20	0	-4277	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	410	16.54	0.92	12	0.17	76.00	1359.00	1399	20230420	-10.15	944	20221013	33.16	1399	-10.15	20230420	1060	18.58	20230103	1399	-10.15	20230420	944	33.16	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
6	20230630	120354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1242	-12	5	-0.96	55478657	44763	85.31	1248	1252	1231	1630	878	1254	1239.39	3.20	0	216	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	405	16.34	0.91	12	0.14	76.00	1359.00	1399	20230420	-11.22	944	20221013	31.57	1399	-11.22	20230420	1060	17.17	20230103	1399	-11.22	20230420	944	31.57	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
7	20230630	110356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-19	5	-1.52	46582907	37616	71.69	1248	1252	1231	1630	878	1254	1238.38	3.20	0	220	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	402	16.25	0.91	12	0.12	76.00	1359.00	1399	20230420	-11.72	944	20221013	30.83	1399	-11.72	20230420	1060	16.51	20230103	1399	-11.72	20230420	944	30.83	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
8	20230630	100356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-19	5	-1.52	35454546	28622	54.55	1248	1252	1231	1630	878	1254	1238.72	3.20	0	-516	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	402	16.25	0.91	12	0.09	76.00	1359.00	1399	20230420	-11.72	944	20221013	30.83	1399	-11.72	20230420	1060	16.51	20230103	1399	-11.72	20230420	944	30.83	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
9	20230630	090357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1244	-10	5	-0.80	5652291	4530	8.63	1248	1252	1243	1630	878	1254	1247.75	3.20	0	664	1284	1269	1261	1246	1238	1265	1242	326	376	1000	900	1	1	32579342	405	16.37	0.92	12	0.01	76.00	1359.00	1399	20230420	-11.08	944	20221013	31.78	1399	-11.08	20230420	1060	17.36	20230103	1399	-11.08	20230420	944	31.78	20221013	0.80	N	033050	1000	325 억	1043888	N	N	N	N
10	20230629	160356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1254	-22	5	-1.72	66206227	52468	74.44	1276	1276	1253	1658	894	1276	1261.84	3.29	0	-26374	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	409	16.50	0.92	12	0.16	76.00	1359.00	1399	20230420	-10.36	944	20221013	32.84	1399	-10.36	20230420	1060	18.30	20230103	1399	-10.36	20230420	944	32.84	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
11	20230629	150354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1258	-18	5	-1.41	57823770	45793	64.97	1276	1276	1253	1658	894	1276	1262.72	3.29	0	-25263	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	410	16.55	0.93	12	0.14	76.00	1359.00	1399	20230420	-10.08	944	20221013	33.26	1399	-10.08	20230420	1060	18.68	20230103	1399	-10.08	20230420	944	33.26	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
12	20230629	140352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	-10	5	-0.78	54655656	43283	61.41	1276	1276	1253	1658	894	1276	1262.75	3.29	0	-23483	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	412	16.66	0.93	12	0.13	76.00	1359.00	1399	20230420	-9.51	944	20221013	34.11	1399	-9.51	20230420	1060	19.43	20230103	1399	-9.51	20230420	944	34.11	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
13	20230629	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1262	-14	5	-1.10	51047451	40429	57.36	1276	1276	1253	1658	894	1276	1262.64	3.29	0	-22549	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	411	16.61	0.93	12	0.12	76.00	1359.00	1399	20230420	-9.79	944	20221013	33.69	1399	-9.79	20230420	1060	19.06	20230103	1399	-9.79	20230420	944	33.69	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
14	20230629	120354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	-20	5	-1.57	44376661	35132	49.85	1276	1276	1253	1658	894	1276	1263.14	3.29	0	-23830	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	409	16.53	0.92	12	0.11	76.00	1359.00	1399	20230420	-10.22	944	20221013	33.05	1399	-10.22	20230420	1060	18.49	20230103	1399	-10.22	20230420	944	33.05	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
15	20230629	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	-16	5	-1.25	26687197	21057	29.88	1276	1276	1260	1658	894	1276	1267.38	3.29	0	-13235	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	410	16.58	0.93	12	0.06	76.00	1359.00	1399	20230420	-9.94	944	20221013	33.47	1399	-9.94	20230420	1060	18.87	20230103	1399	-9.94	20230420	944	33.47	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
16	20230629	100355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1273	-3	5	-0.24	11623676	9134	12.96	1276	1276	1266	1658	894	1276	1272.57	3.29	0	-4530	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	415	16.75	0.94	12	0.03	76.00	1359.00	1399	20230420	-9.01	944	20221013	34.85	1399	-9.01	20230420	1060	20.09	20230103	1399	-9.01	20230420	944	34.85	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
17	20230629	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	0	3	0.00	2924592	2292	3.25	1276	1276	1276	1658	894	1276	1276.00	3.29	0	-1762	1314	1295	1285	1266	1256	1290	1261	326	382	1000	910	1	1	32579342	416	16.79	0.94	12	0.01	76.00	1359.00	1399	20230420	-8.79	944	20221013	35.17	1399	-8.79	20230420	1060	20.38	20230103	1399	-8.79	20230420	944	35.17	20221013	0.81	N	033050	1000	325 억	1070259	N	N	N	N
18	20230628	160350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1276	-11	5	-0.85	90658046	70467	63.10	1287	1304	1275	1673	901	1287	1286.53	3.31	0	-8226	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	416	16.79	0.94	12	0.22	76.00	1359.00	1399	20230420	-8.79	944	20221013	35.17	1399	-8.79	20230420	1060	20.38	20230103	1399	-8.79	20230420	944	35.17	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
19	20230628	150352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	-12	5	-0.93	89357802	69448	62.19	1287	1304	1275	1673	901	1287	1286.69	3.31	0	-8100	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	415	16.78	0.94	12	0.21	76.00	1359.00	1399	20230420	-8.86	944	20221013	35.06	1399	-8.86	20230420	1060	20.28	20230103	1399	-8.86	20230420	944	35.06	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
20	20230628	140351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-4	5	-0.31	78573179	61003	54.63	1287	1304	1278	1673	901	1287	1288.02	3.31	0	-5687	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	418	16.88	0.94	12	0.19	76.00	1359.00	1399	20230420	-8.29	944	20221013	35.91	1399	-8.29	20230420	1060	21.04	20230103	1399	-8.29	20230420	944	35.91	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
21	20230628	130352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	2	2	0.16	76085995	59061	52.89	1287	1304	1278	1673	901	1287	1288.26	3.31	0	-5566	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	420	16.96	0.95	12	0.18	76.00	1359.00	1399	20230420	-7.86	944	20221013	36.55	1399	-7.86	20230420	1060	21.60	20230103	1399	-7.86	20230420	944	36.55	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
22	20230628	120321	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1284	-3	5	-0.23	71473616	55461	49.66	1287	1304	1278	1673	901	1287	1288.72	3.31	0	-6071	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	418	16.89	0.94	12	0.17	76.00	1359.00	1399	20230420	-8.22	944	20221013	36.02	1399	-8.22	20230420	1060	21.13	20230103	1399	-8.22	20230420	944	36.02	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
23	20230628	110355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	3	2	0.23	45990093	35565	31.85	1287	1304	1284	1673	901	1287	1293.13	3.31	0	-6386	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	420	16.97	0.95	12	0.11	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
24	20230628	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	12	2	0.93	27910161	21527	19.28	1287	1304	1287	1673	901	1287	1296.52	3.31	0	-6923	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	423	17.09	0.96	12	0.07	76.00	1359.00	1399	20230420	-7.15	944	20221013	37.61	1399	-7.15	20230420	1060	22.55	20230103	1399	-7.15	20230420	944	37.61	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
25	20230628	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	3	2	0.23	8173368	6350	5.69	1287	1290	1287	1673	901	1287	1287.14	3.31	0	2521	1323	1305	1296	1278	1269	1300	1273	326	386	1000	920	1	1	32579342	420	16.97	0.95	12	0.02	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.82	N	033050	1000	325 억	1078485	N	N	N	N
26	20230627	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	-13	5	-1.00	145021412	111451	85.34	1300	1314	1287	1690	910	1300	1301.28	3.14	0	56863	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	419	16.93	0.95	12	0.34	76.00	1359.00	1399	20230420	-8.01	944	20221013	36.33	1399	-8.01	20230420	1060	21.42	20230103	1399	-8.01	20230420	944	36.33	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
27	20230627	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-6	5	-0.46	139712576	107330	82.18	1300	1314	1294	1690	910	1300	1301.71	3.14	0	57297	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	422	17.03	0.95	12	0.33	76.00	1359.00	1399	20230420	-7.51	944	20221013	37.08	1399	-7.51	20230420	1060	22.08	20230103	1399	-7.51	20230420	944	37.08	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
28	20230627	140358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-2	5	-0.15	125475957	96359	73.78	1300	1314	1294	1690	910	1300	1302.17	3.14	0	57328	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	423	17.08	0.96	12	0.30	76.00	1359.00	1399	20230420	-7.22	944	20221013	37.50	1399	-7.22	20230420	1060	22.45	20230103	1399	-7.22	20230420	944	37.50	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
29	20230627	130358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1298	-2	5	-0.15	117183611	89983	68.90	1300	1314	1294	1690	910	1300	1302.29	3.14	0	57456	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	423	17.08	0.96	12	0.28	76.00	1359.00	1399	20230420	-7.22	944	20221013	37.50	1399	-7.22	20230420	1060	22.45	20230103	1399	-7.22	20230420	944	37.50	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
30	20230627	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	2	2	0.15	109461407	84053	64.36	1300	1314	1294	1690	910	1300	1302.29	3.14	0	58661	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	424	17.13	0.96	12	0.26	76.00	1359.00	1399	20230420	-6.93	944	20221013	37.92	1399	-6.93	20230420	1060	22.83	20230103	1399	-6.93	20230420	944	37.92	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
31	20230627	110359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1302	2	2	0.15	102490562	78690	60.25	1300	1314	1295	1690	910	1300	1302.46	3.14	0	59898	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	424	17.13	0.96	12	0.24	76.00	1359.00	1399	20230420	-6.93	944	20221013	37.92	1399	-6.93	20230420	1060	22.83	20230103	1399	-6.93	20230420	944	37.92	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
32	20230627	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	9	2	0.69	93650661	71919	55.07	1300	1314	1295	1690	910	1300	1302.17	3.14	0	59869	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	426	17.22	0.96	12	0.22	76.00	1359.00	1399	20230420	-6.43	944	20221013	38.67	1399	-6.43	20230420	1060	23.49	20230103	1399	-6.43	20230420	944	38.67	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
33	20230627	090353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-5	5	-0.38	12647935	9739	7.46	1300	1300	1295	1690	910	1300	1298.69	3.14	0	1741	1344	1321	1295	1272	1246	1333	1284	326	390	1000	930	1	1	32579342	422	17.04	0.95	12	0.03	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.80	N	033050	1000	325 억	1021622	N	N	N	N
34	20230626	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1300	19	2	1.48	169224773	130601	70.63	1269	1318	1269	1665	897	1281	1295.74	3.05	0	26536	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	424	17.11	0.96	12	0.40	76.00	1359.00	1399	20230420	-7.08	944	20221013	37.71	1399	-7.08	20230420	1060	22.64	20230103	1399	-7.08	20230420	944	37.71	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
35	20230626	150355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	31	2	2.42	162219885	125226	67.72	1269	1318	1269	1665	897	1281	1295.42	3.05	0	26590	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	427	17.26	0.97	12	0.38	76.00	1359.00	1399	20230420	-6.22	944	20221013	38.98	1399	-6.22	20230420	1060	23.77	20230103	1399	-6.22	20230420	944	38.98	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
36	20230626	140354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	27	2	2.11	126248457	97770	52.87	1269	1318	1269	1665	897	1281	1291.28	3.05	0	24962	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	426	17.21	0.96	12	0.30	76.00	1359.00	1399	20230420	-6.50	944	20221013	38.56	1399	-6.50	20230420	1060	23.40	20230103	1399	-6.50	20230420	944	38.56	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
37	20230626	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	32	2	2.50	94641537	73594	39.80	1269	1318	1269	1665	897	1281	1286.00	3.05	0	22580	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	428	17.28	0.97	12	0.23	76.00	1359.00	1399	20230420	-6.15	944	20221013	39.09	1399	-6.15	20230420	1060	23.87	20230103	1399	-6.15	20230420	944	39.09	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
38	20230626	120351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	14	2	1.09	77515137	60507	32.72	1269	1312	1269	1665	897	1281	1281.09	3.05	0	20526	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	422	17.04	0.95	12	0.19	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
39	20230626	110351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	25	2	1.95	66583520	52078	28.16	1269	1312	1269	1665	897	1281	1278.53	3.05	0	18577	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	425	17.18	0.96	12	0.16	76.00	1359.00	1399	20230420	-6.65	944	20221013	38.35	1399	-6.65	20230420	1060	23.21	20230103	1399	-6.65	20230420	944	38.35	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
40	20230626	100352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	0	3	0.00	34610035	27169	14.69	1269	1281	1269	1665	897	1281	1273.88	3.05	0	-859	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	417	16.86	0.94	12	0.08	76.00	1359.00	1399	20230420	-8.43	944	20221013	35.70	1399	-8.43	20230420	1060	20.85	20230103	1399	-8.43	20230420	944	35.70	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
41	20230626	090352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	0	3	0.00	5788251	4556	2.46	1269	1281	1269	1665	897	1281	1270.47	3.05	0	16	1324	1302	1281	1259	1238	1313	1270	326	384	1000	920	1	1	32579342	417	16.86	0.94	12	0.01	76.00	1359.00	1399	20230420	-8.43	944	20221013	35.70	1399	-8.43	20230420	1060	20.85	20230103	1399	-8.43	20230420	944	35.70	20221013	0.75	N	033050	1000	325 억	995230	N	N	N	N
42	20230623	160548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	11	2	0.87	235435039	184917	133.92	1269	1303	1260	1651	889	1270	1273.19	2.98	0	24959	1314	1292	1271	1249	1228	1281	1238	326	381	1000	910	1	1	32579342	417	16.86	0.94	12	0.57	76.00	1359.00	1399	20230420	-8.43	944	20221013	35.70	1399	-8.43	20230420	1060	20.85	20230103	1399	-8.43	20230420	944	35.70	20221013	0.71	N	033050	1000	325 억	970467	N	N	N	N
43	20230623	140314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-3	5	-0.24	200851517	157766	114.26	1269	1303	1260	1651	889	1270	1273.10	2.98	0	33650	1314	1292	1271	1249	1228	1281	1238	326	381	1000	910	1	1	32579342	413	16.67	0.93	12	0.48	76.00	1359.00	1399	20230420	-9.44	944	20221013	34.22	1399	-9.44	20230420	1060	19.53	20230103	1399	-9.44	20230420	944	34.22	20221013	0.71	N	033050	1000	325 억	970467	N	N	N	N
44	20230622	160453	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	-25	5	-1.93	175669967	138076	103.41	1288	1293	1250	1683	907	1295	1272.27	2.95	0	13238	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	414	16.71	0.93	12	0.42	76.00	1359.00	1399	20230420	-9.22	944	20221013	34.53	1399	-9.22	20230420	1060	19.81	20230103	1399	-9.22	20230420	944	34.53	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
45	20230622	150234	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1270	-25	5	-1.93	163937929	128817	96.47	1288	1293	1250	1683	907	1295	1272.64	2.95	0	13956	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	414	16.71	0.93	12	0.40	76.00	1359.00	1399	20230420	-9.22	944	20221013	34.53	1399	-9.22	20230420	1060	19.81	20230103	1399	-9.22	20230420	944	34.53	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
46	20230622	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-10	5	-0.77	114990731	90248	67.59	1288	1293	1250	1683	907	1295	1274.16	2.95	0	11954	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	419	16.91	0.95	12	0.28	76.00	1359.00	1399	20230420	-8.15	944	20221013	36.12	1399	-8.15	20230420	1060	21.23	20230103	1399	-8.15	20230420	944	36.12	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
47	20230622	130953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	-7	5	-0.54	113153585	88811	66.51	1288	1293	1250	1683	907	1295	1274.09	2.95	0	11925	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	420	16.95	0.95	12	0.27	76.00	1359.00	1399	20230420	-7.93	944	20221013	36.44	1399	-7.93	20230420	1060	21.51	20230103	1399	-7.93	20230420	944	36.44	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
48	20230622	120628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1287	-8	5	-0.62	92912487	73003	54.67	1288	1293	1250	1683	907	1295	1272.72	2.95	0	15398	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	419	16.93	0.95	12	0.22	76.00	1359.00	1399	20230420	-8.01	944	20221013	36.33	1399	-8.01	20230420	1060	21.42	20230103	1399	-8.01	20230420	944	36.33	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
49	20230622	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	-10	5	-0.77	91567951	71956	53.89	1288	1293	1250	1683	907	1295	1272.55	2.95	0	15485	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	419	16.91	0.95	12	0.22	76.00	1359.00	1399	20230420	-8.15	944	20221013	36.12	1399	-8.15	20230420	1060	21.23	20230103	1399	-8.15	20230420	944	36.12	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
50	20230622	100205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	-12	5	-0.93	85939352	67572	50.61	1288	1293	1250	1683	907	1295	1271.82	2.95	0	13536	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	418	16.88	0.94	12	0.21	76.00	1359.00	1399	20230420	-8.29	944	20221013	35.91	1399	-8.29	20230420	1060	21.04	20230103	1399	-8.29	20230420	944	35.91	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
51	20230622	091029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1275	-20	5	-1.54	53963512	42617	31.92	1288	1288	1250	1683	907	1295	1266.24	2.95	0	-2713	1332	1313	1304	1285	1276	1309	1281	326	388	1000	930	1	1	32579342	415	16.78	0.94	12	0.13	76.00	1359.00	1399	20230420	-8.86	944	20221013	35.06	1399	-8.86	20230420	1060	20.28	20230103	1399	-8.86	20230420	944	35.06	20221013	0.70	N	033050	1000	325 억	962116	N	N	N	N
52	20230621	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-29	5	-2.19	174864220	133528	56.66	1323	1323	1295	1721	927	1324	1309.60	3.00	0	-16595	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	422	17.04	0.95	12	0.41	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
53	20230621	150402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	-17	5	-1.28	162421256	123930	52.59	1323	1323	1299	1721	927	1324	1310.59	3.00	0	-14672	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	426	17.20	0.96	12	0.38	76.00	1359.00	1399	20230420	-6.58	944	20221013	38.45	1399	-6.58	20230420	1060	23.30	20230103	1399	-6.58	20230420	944	38.45	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
54	20230621	140526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	-14	5	-1.06	104506760	79679	33.81	1323	1323	1300	1721	927	1324	1311.60	3.00	0	-4519	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	427	17.24	0.96	12	0.24	76.00	1359.00	1399	20230420	-6.36	944	20221013	38.77	1399	-6.36	20230420	1060	23.58	20230103	1399	-6.36	20230420	944	38.77	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
55	20230621	130704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1313	-11	5	-0.83	95868854	73093	31.02	1323	1323	1300	1721	927	1324	1311.60	3.00	0	-3396	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	428	17.28	0.97	12	0.22	76.00	1359.00	1399	20230420	-6.15	944	20221013	39.09	1399	-6.15	20230420	1060	23.87	20230103	1399	-6.15	20230420	944	39.09	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
56	20230621	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	-7	5	-0.53	90067722	68683	29.15	1323	1323	1300	1721	927	1324	1311.35	3.00	0	-3033	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	429	17.33	0.97	12	0.21	76.00	1359.00	1399	20230420	-5.86	944	20221013	39.51	1399	-5.86	20230420	1060	24.25	20230103	1399	-5.86	20230420	944	39.51	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
57	20230621	110254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-12	5	-0.91	71257181	54342	23.06	1323	1323	1300	1721	927	1324	1311.27	3.00	0	-60	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	427	17.26	0.97	12	0.17	76.00	1359.00	1399	20230420	-6.22	944	20221013	38.98	1399	-6.22	20230420	1060	23.77	20230103	1399	-6.22	20230420	944	38.98	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
58	20230621	100425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	-12	5	-0.91	53563235	40852	17.34	1323	1323	1300	1721	927	1324	1311.15	3.00	0	653	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	427	17.26	0.97	12	0.13	76.00	1359.00	1399	20230420	-6.22	944	20221013	38.98	1399	-6.22	20230420	1060	23.77	20230103	1399	-6.22	20230420	944	38.98	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
59	20230621	090714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-1	5	-0.08	40465133	30894	13.11	1323	1323	1300	1721	927	1324	1309.81	3.00	0	652	1368	1346	1318	1296	1268	1332	1282	326	397	1000	950	1	1	32579342	431	17.41	0.97	12	0.09	76.00	1359.00	1399	20230420	-5.43	944	20221013	40.15	1399	-5.43	20230420	1060	24.81	20230103	1399	-5.43	20230420	944	40.15	20221013	0.69	N	033050	1000	325 억	978401	N	N	N	N
60	20230620	160930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1324	36	2	2.80	309981857	235117	204.15	1332	1340	1290	1674	902	1288	1318.40	3.09	0	-27969	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	431	17.42	0.97	12	0.72	76.00	1359.00	1399	20230420	-5.36	944	20221013	40.25	1399	-5.36	20230420	1060	24.91	20230103	1399	-5.36	20230420	944	40.25	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
61	20230620	150552	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	29	2	2.25	274449986	208272	180.84	1332	1340	1290	1674	902	1288	1317.75	3.09	0	-26625	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	429	17.33	0.97	12	0.64	76.00	1359.00	1399	20230420	-5.86	944	20221013	39.51	1399	-5.86	20230420	1060	24.25	20230103	1399	-5.86	20230420	944	39.51	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
62	20230620	140914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	29	2	2.25	269127817	204222	177.33	1332	1340	1290	1674	902	1288	1317.82	3.09	0	-26581	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	429	17.33	0.97	12	0.63	76.00	1359.00	1399	20230420	-5.86	944	20221013	39.51	1399	-5.86	20230420	1060	24.25	20230103	1399	-5.86	20230420	944	39.51	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
63	20230620	131030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1314	26	2	2.02	259757437	197095	171.14	1332	1340	1290	1674	902	1288	1317.93	3.09	0	-26553	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	428	17.29	0.97	12	0.60	76.00	1359.00	1399	20230420	-6.08	944	20221013	39.19	1399	-6.08	20230420	1060	23.96	20230103	1399	-6.08	20230420	944	39.19	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
64	20230620	120525	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1308	20	2	1.55	241150913	182870	158.79	1332	1340	1290	1674	902	1288	1318.70	3.09	0	-26746	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	426	17.21	0.96	12	0.56	76.00	1359.00	1399	20230420	-6.50	944	20221013	38.56	1399	-6.50	20230420	1060	23.40	20230103	1399	-6.50	20230420	944	38.56	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
65	20230620	110512	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	18	2	1.40	219271429	166155	144.27	1332	1340	1290	1674	902	1288	1319.68	3.09	0	-26420	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	425	17.18	0.96	12	0.51	76.00	1359.00	1399	20230420	-6.65	944	20221013	38.35	1399	-6.65	20230420	1060	23.21	20230103	1399	-6.65	20230420	944	38.35	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
66	20230620	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	30	2	2.33	188962029	143048	124.21	1332	1340	1290	1674	902	1288	1320.97	3.09	0	-22904	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	429	17.34	0.97	12	0.44	76.00	1359.00	1399	20230420	-5.79	944	20221013	39.62	1399	-5.79	20230420	1060	24.34	20230103	1399	-5.79	20230420	944	39.62	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
67	20230620	090617	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1310	22	2	1.71	134387510	101544	88.17	1332	1340	1290	1674	902	1288	1323.44	3.09	0	-18649	1314	1300	1290	1276	1266	1296	1272	326	386	1000	920	1	1	32579342	427	17.24	0.96	12	0.31	76.00	1359.00	1399	20230420	-6.36	944	20221013	38.77	1399	-6.36	20230420	1060	23.58	20230103	1399	-6.36	20230420	944	38.77	20221013	0.64	N	033050	1000	325 억	1006370	N	N	N	N
68	20230619	160708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1288	-17	5	-1.30	116241424	90251	114.05	1304	1304	1280	1696	914	1305	1287.98	3.10	0	-4621	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	420	16.95	0.95	12	0.28	76.00	1359.00	1399	20230420	-7.93	944	20221013	36.44	1399	-7.93	20230420	1060	21.51	20230103	1399	-7.93	20230420	944	36.44	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
69	20230619	150706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-10	5	-0.77	88766665	68856	87.01	1304	1304	1280	1696	914	1305	1289.16	3.10	0	-4554	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	422	17.04	0.95	12	0.21	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
70	20230619	140821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-25	5	-1.92	79557684	61723	78.00	1304	1304	1280	1696	914	1305	1288.95	3.10	0	-3790	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	417	16.84	0.94	12	0.19	76.00	1359.00	1399	20230420	-8.51	944	20221013	35.59	1399	-8.51	20230420	1060	20.75	20230103	1399	-8.51	20230420	944	35.59	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
71	20230619	130153	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1281	-24	5	-1.84	67322690	52173	65.93	1304	1304	1280	1696	914	1305	1290.37	3.10	0	-2718	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	417	16.86	0.94	12	0.16	76.00	1359.00	1399	20230420	-8.43	944	20221013	35.70	1399	-8.43	20230420	1060	20.85	20230103	1399	-8.43	20230420	944	35.70	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
72	20230619	120235	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1294	-11	5	-0.84	32550457	25115	31.74	1304	1304	1290	1696	914	1305	1296.06	3.10	0	1738	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	422	17.03	0.95	12	0.08	76.00	1359.00	1399	20230420	-7.51	944	20221013	37.08	1399	-7.51	20230420	1060	22.08	20230103	1399	-7.51	20230420	944	37.08	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
73	20230619	110658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1291	-14	5	-1.07	27058870	20860	26.36	1304	1304	1291	1696	914	1305	1297.17	3.10	0	1855	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	421	16.99	0.95	12	0.06	76.00	1359.00	1399	20230420	-7.72	944	20221013	36.76	1399	-7.72	20230420	1060	21.79	20230103	1399	-7.72	20230420	944	36.76	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
74	20230619	100142	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1295	-10	5	-0.77	22672635	17469	22.07	1304	1304	1291	1696	914	1305	1297.88	3.10	0	362	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	422	17.04	0.95	12	0.05	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
75	20230619	090548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	-6	5	-0.46	14164974	10888	13.76	1304	1304	1299	1696	914	1305	1300.97	3.10	0	-118	1327	1315	1293	1281	1259	1322	1288	326	391	1000	930	1	1	32579342	423	17.09	0.96	12	0.03	76.00	1359.00	1399	20230420	-7.15	944	20221013	37.61	1399	-7.15	20230420	1060	22.55	20230103	1399	-7.15	20230420	944	37.61	20221013	0.66	N	033050	1000	325 억	1010808	N	N	N	N
76	20230616	160230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1305	34	2	2.68	102039852	79125	43.50	1272	1305	1271	1652	890	1271	1289.60	3.05	0	17116	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	425	17.17	0.96	12	0.24	76.00	1359.00	1399	20230420	-6.72	944	20221013	38.24	1399	-6.72	20230420	1060	23.11	20230103	1399	-6.72	20230420	944	38.24	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
77	20230616	150730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1303	32	2	2.52	89493844	69501	38.21	1272	1304	1271	1652	890	1271	1287.66	3.05	0	17116	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	425	17.14	0.96	12	0.21	76.00	1359.00	1399	20230420	-6.86	944	20221013	38.03	1399	-6.86	20230420	1060	22.92	20230103	1399	-6.86	20230420	944	38.03	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
78	20230616	140125	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	19	2	1.49	75345285	58627	32.23	1272	1300	1271	1652	890	1271	1285.16	3.05	0	16478	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	420	16.97	0.95	12	0.18	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
79	20230616	130452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1299	28	2	2.20	67013817	52192	28.70	1272	1299	1271	1652	890	1271	1283.99	3.05	0	15415	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	423	17.09	0.96	12	0.16	76.00	1359.00	1399	20230420	-7.15	944	20221013	37.61	1399	-7.15	20230420	1060	22.55	20230103	1399	-7.15	20230420	944	37.61	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
80	20230616	120829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	19	2	1.49	49523987	38676	21.26	1272	1293	1271	1652	890	1271	1280.48	3.05	0	10345	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	420	16.97	0.95	12	0.12	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
81	20230616	110639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	19	2	1.49	29754143	23296	12.81	1272	1293	1271	1652	890	1271	1277.22	3.05	0	1228	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	420	16.97	0.95	12	0.07	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
82	20230616	100532	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1290	19	2	1.49	26045412	20420	11.23	1272	1293	1271	1652	890	1271	1275.49	3.05	0	1315	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	420	16.97	0.95	12	0.06	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
83	20230616	090850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	8	2	0.63	16472819	12949	7.12	1272	1280	1271	1652	890	1271	1272.13	3.05	0	-803	1299	1284	1267	1252	1235	1292	1260	326	381	1000	910	1	1	32579342	417	16.83	0.94	12	0.04	76.00	1359.00	1399	20230420	-8.58	944	20221013	35.49	1399	-8.58	20230420	1060	20.66	20230103	1399	-8.58	20230420	944	35.49	20221013	0.66	N	033050	1000	325 억	993652	N	N	N	N
84	20230615	150653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1264	-8	5	-0.63	216921590	172404	149.63	1266	1282	1250	1653	891	1272	1258.22	2.92	0	43093	1320	1295	1282	1257	1244	1289	1251	326	381	1000	910	1	1	32579342	412	16.63	0.93	12	0.53	76.00	1359.00	1399	20230420	-9.65	944	20221013	33.90	1399	-9.65	20230420	1060	19.25	20230103	1399	-9.65	20230420	944	33.90	20221013	0.67	N	033050	1000	325 억	950636	N	N	N	N
85	20230615	140521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	-16	5	-1.26	208710728	165906	143.99	1266	1282	1250	1653	891	1272	1258.01	2.92	0	41691	1320	1295	1282	1257	1244	1289	1251	326	381	1000	910	1	1	32579342	409	16.53	0.92	12	0.51	76.00	1359.00	1399	20230420	-10.22	944	20221013	33.05	1399	-10.22	20230420	1060	18.49	20230103	1399	-10.22	20230420	944	33.05	20221013	0.67	N	033050	1000	325 억	950636	N	N	N	N
86	20230615	130437	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1268	-4	5	-0.31	198135695	157506	136.70	1266	1282	1250	1653	891	1272	1257.96	2.92	0	38108	1320	1295	1282	1257	1244	1289	1251	326	381	1000	910	1	1	32579342	413	16.68	0.93	12	0.48	76.00	1359.00	1399	20230420	-9.36	944	20221013	34.32	1399	-9.36	20230420	1060	19.62	20230103	1399	-9.36	20230420	944	34.32	20221013	0.67	N	033050	1000	325 억	950636	N	N	N	N
87	20230615	120304	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-13	5	-1.02	187683889	149238	129.52	1266	1282	1250	1653	891	1272	1257.61	2.92	0	36749	1320	1295	1282	1257	1244	1289	1251	326	381	1000	910	1	1	32579342	410	16.57	0.93	12	0.46	76.00	1359.00	1399	20230420	-10.01	944	20221013	33.37	1399	-10.01	20230420	1060	18.77	20230103	1399	-10.01	20230420	944	33.37	20221013	0.67	N	033050	1000	325 억	950636	N	N	N	N
88	20230615	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-13	5	-1.02	85828793	67859	58.89	1266	1282	1259	1653	891	1272	1264.81	2.92	0	4358	1320	1295	1282	1257	1244	1289	1251	326	381	1000	910	1	1	32579342	410	16.57	0.93	12	0.21	76.00	1359.00	1399	20230420	-10.01	944	20221013	33.37	1399	-10.01	20230420	1060	18.77	20230103	1399	-10.01	20230420	944	33.37	20221013	0.67	N	033050	1000	325 억	950636	N	N	N	N
89	20230611	184848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	2	2	0.15	206124346	157788	58.71	1315	1325	1296	1709	921	1315	1305.84	2.97	-26655	-26655	1351	1333	1299	1281	1247	1342	1290	326	394	1000	940	1	1	32579342	429	17.33	0.97	12	0.48	76.00	1359.00	1399	20230420	-5.86	944	20221013	39.51	1399	-5.86	20230420	1060	24.25	20230103	1399	-5.86	20230420	944	39.51	20221013	0.66	N	033050	1000	325 억	967078	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History