KissMeData/036000/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	investmentCareful	shortOverheated
2	20230630	160408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-5	5	-0.22	32582805	14342	21.78	2270	2285	2255	2970	1600	2285	2271.84	0.69	0	-206	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	525	-5.91	0.42	12	0.06	-386.00	5378.00	2400	20221121	-5.00	1520	20220930	50.00	2290	-0.44	20230629	1720	32.56	20230103	2400	-5.00	20221121	1520	50.00	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
3	20230630	150411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-25	5	-1.09	30295125	13338	20.25	2270	2285	2255	2970	1600	2285	2271.34	0.69	0	-1	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	521	-5.85	0.42	12	0.06	-386.00	5378.00	2400	20221121	-5.83	1520	20220930	48.68	2290	-1.31	20230629	1720	31.40	20230103	2400	-5.83	20221121	1520	48.68	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
4	20230630	140409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	-25	5	-1.09	28056780	12355	18.76	2270	2285	2255	2970	1600	2285	2270.88	0.69	0	69	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	521	-5.85	0.42	12	0.05	-386.00	5378.00	2400	20221121	-5.83	1520	20220930	48.68	2290	-1.31	20230629	1720	31.40	20230103	2400	-5.83	20221121	1520	48.68	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
5	20230630	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	0	3	0.00	19495420	8585	13.04	2270	2285	2255	2970	1600	2285	2270.87	0.69	0	71	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	526	-5.92	0.42	12	0.04	-386.00	5378.00	2400	20221121	-4.79	1520	20220930	50.33	2290	-0.22	20230629	1720	32.85	20230103	2400	-4.79	20221121	1520	50.33	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
6	20230630	120407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-15	5	-0.66	15375365	6780	10.30	2270	2285	2255	2970	1600	2285	2267.75	0.69	0	144	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	523	-5.88	0.42	12	0.03	-386.00	5378.00	2400	20221121	-5.42	1520	20220930	49.34	2290	-0.87	20230629	1720	31.98	20230103	2400	-5.42	20221121	1520	49.34	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
7	20230630	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-5	5	-0.22	12213575	5391	8.19	2270	2285	2255	2970	1600	2285	2265.55	0.69	0	150	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	525	-5.91	0.42	12	0.02	-386.00	5378.00	2400	20221121	-5.00	1520	20220930	50.00	2290	-0.44	20230629	1720	32.56	20230103	2400	-5.00	20221121	1520	50.00	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
8	20230630	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-20	5	-0.88	7852190	3471	5.27	2270	2275	2255	2970	1600	2285	2262.23	0.69	0	323	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	522	-5.87	0.42	12	0.02	-386.00	5378.00	2400	20221121	-5.62	1520	20220930	49.01	2290	-1.09	20230629	1720	31.69	20230103	2400	-5.62	20221121	1520	49.01	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
9	20230630	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-15	5	-0.66	3954105	1749	2.66	2270	2275	2255	2970	1600	2285	2260.78	0.69	0	690	2325	2305	2270	2250	2215	2315	2260	116	685	500	1640	5	1	23034277	523	-5.88	0.42	12	0.01	-386.00	5378.00	2400	20221121	-5.42	1520	20220930	49.34	2290	-0.87	20230629	1720	31.98	20230103	2400	-5.42	20221121	1520	49.34	20220930	0.08	N	036000	500	116 억	158680	N	N	N	N
10	20230629	160409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	20	2	0.88	148618825	65845	72.65	2255	2290	2235	2940	1590	2265	2257.03	0.69	0	-1293	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	526	-5.92	0.42	12	0.29	-386.00	5378.00	2400	20221121	-4.79	1520	20220930	50.33	2290	-0.22	20230629	1720	32.85	20230103	2400	-4.79	20221121	1520	50.33	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
11	20230629	150407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	10	2	0.44	137878565	61134	67.45	2255	2290	2235	2940	1590	2265	2255.35	0.69	0	-1530	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	524	-5.89	0.42	12	0.27	-386.00	5378.00	2400	20221121	-5.21	1520	20220930	49.67	2290	-0.66	20230629	1720	32.27	20230103	2400	-5.21	20221121	1520	49.67	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
12	20230629	140406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	5	2	0.22	126852115	56268	62.08	2255	2290	2235	2940	1590	2265	2254.43	0.69	0	-2009	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	523	-5.88	0.42	12	0.24	-386.00	5378.00	2400	20221121	-5.42	1520	20220930	49.34	2290	-0.87	20230629	1720	31.98	20230103	2400	-5.42	20221121	1520	49.34	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
13	20230629	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-15	5	-0.66	120543600	53486	59.01	2255	2290	2235	2940	1590	2265	2253.74	0.69	0	-2256	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	518	-5.83	0.42	12	0.23	-386.00	5378.00	2400	20221121	-6.25	1520	20220930	48.03	2290	-1.75	20230629	1720	30.81	20230103	2400	-6.25	20221121	1520	48.03	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
14	20230629	120408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	10	2	0.44	70937020	31480	34.73	2255	2290	2235	2940	1590	2265	2253.40	0.69	0	-2625	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	524	-5.89	0.42	12	0.14	-386.00	5378.00	2400	20221121	-5.21	1520	20220930	49.67	2290	-0.66	20230629	1720	32.27	20230103	2400	-5.21	20221121	1520	49.67	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
15	20230629	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-25	5	-1.10	28910580	12905	14.24	2255	2280	2235	2940	1590	2265	2240.26	0.69	0	-913	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	516	-5.80	0.42	12	0.06	-386.00	5378.00	2400	20221121	-6.67	1520	20220930	47.37	2280	-1.75	20230629	1720	30.23	20230103	2400	-6.67	20221121	1520	47.37	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
16	20230629	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-25	5	-1.10	20507865	9156	10.10	2255	2280	2235	2940	1590	2265	2239.83	0.69	0	-132	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	516	-5.80	0.42	12	0.04	-386.00	5378.00	2400	20221121	-6.67	1520	20220930	47.37	2280	-1.75	20230629	1720	30.23	20230103	2400	-6.67	20221121	1520	47.37	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
17	20230629	090408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-10	5	-0.44	263825	117	0.13	2255	2255	2245	2940	1590	2265	2254.91	0.69	0	-108	2311	2287	2251	2227	2191	2300	2240	116	675	500	1630	5	1	23034277	519	-5.84	0.42	12	0.00	-386.00	5378.00	2400	20221121	-6.04	1520	20220930	48.36	2275	-0.88	20230628	1720	31.10	20230103	2400	-6.04	20221121	1520	48.36	20220930	0.08	N	036000	500	116 억	159770	N	N	N	N
18	20230628	160403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	50	2	2.26	204230125	90607	133.05	2215	2275	2215	2875	1555	2215	2254.02	0.68	0	2537	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	522	-5.87	0.42	12	0.39	-386.00	5378.00	2400	20221121	-5.62	1520	20220930	49.01	2275	-0.44	20230628	1720	31.69	20230103	2400	-5.62	20221121	1520	49.01	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
19	20230628	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	40	2	1.81	194810665	86444	126.93	2215	2275	2215	2875	1555	2215	2253.61	0.68	0	2364	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	519	-5.84	0.42	12	0.38	-386.00	5378.00	2400	20221121	-6.04	1520	20220930	48.36	2275	-0.88	20230628	1720	31.10	20230103	2400	-6.04	20221121	1520	48.36	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
20	20230628	140404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	35	2	1.58	184622005	81924	120.30	2215	2275	2215	2875	1555	2215	2253.58	0.68	0	2345	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	518	-5.83	0.42	12	0.36	-386.00	5378.00	2400	20221121	-6.25	1520	20220930	48.03	2275	-1.10	20230628	1720	30.81	20230103	2400	-6.25	20221121	1520	48.03	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
21	20230628	130405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	45	2	2.03	172083165	76357	112.12	2215	2275	2215	2875	1555	2215	2253.67	0.68	0	2142	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	521	-5.85	0.42	12	0.33	-386.00	5378.00	2400	20221121	-5.83	1520	20220930	48.68	2275	-0.66	20230628	1720	31.40	20230103	2400	-5.83	20221121	1520	48.68	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
22	20230628	120336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	40	2	1.81	167639155	74384	109.23	2215	2275	2215	2875	1555	2215	2253.70	0.68	0	1632	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	519	-5.84	0.42	12	0.32	-386.00	5378.00	2400	20221121	-6.04	1520	20220930	48.36	2275	-0.88	20230628	1720	31.10	20230103	2400	-6.04	20221121	1520	48.36	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
23	20230628	110408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	35	2	1.58	132825990	58925	86.53	2215	2275	2215	2875	1555	2215	2254.15	0.68	0	1240	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	518	-5.83	0.42	12	0.26	-386.00	5378.00	2400	20221121	-6.25	1520	20220930	48.03	2275	-1.10	20230628	1720	30.81	20230103	2400	-6.25	20221121	1520	48.03	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
24	20230628	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2260	45	2	2.03	126283680	56019	82.26	2215	2275	2215	2875	1555	2215	2254.30	0.68	0	1229	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	521	-5.85	0.42	12	0.24	-386.00	5378.00	2400	20221121	-5.83	1520	20220930	48.68	2275	-0.66	20230628	1720	31.40	20230103	2400	-5.83	20221121	1520	48.68	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
25	20230628	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	15	2	0.68	4255940	1915	2.81	2215	2245	2215	2875	1555	2215	2222.42	0.68	0	-115	2285	2250	2205	2170	2125	2267	2187	116	660	500	1590	5	1	23034277	514	-5.78	0.41	12	0.01	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2245	-0.67	20230628	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.08	N	036000	500	116 억	157229	N	N	N	N
26	20230627	160407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	45	2	2.07	148940035	67885	209.46	2195	2240	2160	2820	1520	2170	2194.00	0.67	0	4024	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	510	-5.74	0.41	12	0.29	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2240	0.00	20230424	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
27	20230627	150409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	40	2	1.84	135848175	61976	191.22	2195	2240	2160	2820	1520	2170	2191.95	0.67	0	3757	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	509	-5.73	0.41	12	0.27	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2240	0.00	20230424	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
28	20230627	140411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	45	2	2.07	114238170	52209	161.09	2195	2240	2160	2820	1520	2170	2188.09	0.67	0	3159	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	510	-5.74	0.41	12	0.23	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2240	0.00	20230424	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
29	20230627	130411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	40	2	1.84	90991235	41699	128.66	2195	2240	2160	2820	1520	2170	2182.10	0.67	0	2591	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	509	-5.73	0.41	12	0.18	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2240	0.00	20230424	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
30	20230627	120413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	50	2	2.30	87045755	39909	123.14	2195	2240	2160	2820	1520	2170	2181.11	0.67	0	2206	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	511	-5.75	0.41	12	0.17	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2240	0.00	20230424	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
31	20230627	110413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	5	2	0.23	48884305	22535	69.53	2195	2195	2160	2820	1520	2170	2169.26	0.67	0	1415	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	501	-5.63	0.40	12	0.10	-386.00	5378.00	2400	20221121	-9.38	1520	20220930	43.09	2240	-2.90	20230424	1720	26.45	20230103	2400	-9.38	20221121	1520	43.09	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
32	20230627	100404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	5	2	0.23	34757025	16034	49.47	2195	2195	2160	2820	1520	2170	2167.71	0.67	0	273	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	501	-5.63	0.40	12	0.07	-386.00	5378.00	2400	20221121	-9.38	1520	20220930	43.09	2240	-2.90	20230424	1720	26.45	20230103	2400	-9.38	20221121	1520	43.09	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
33	20230627	090406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	0	3	0.00	1950740	890	2.75	2195	2195	2170	2820	1520	2170	2191.84	0.67	0	-33	2220	2195	2150	2125	2080	2207	2137	116	650	500	1560	5	1	23034277	500	-5.62	0.40	12	0.00	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2240	-3.12	20230424	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.06	N	036000	500	116 억	153354	N	N	N	N
34	20230626	160405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	20	2	0.93	69475200	32408	131.14	2130	2175	2105	2795	1505	2150	2143.77	0.67	0	-268	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	500	-5.62	0.40	12	0.14	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2240	-3.12	20230424	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
35	20230626	150408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	15	2	0.70	68100115	31774	128.58	2130	2175	2105	2795	1505	2150	2143.27	0.67	0	-266	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	499	-5.61	0.40	12	0.14	-386.00	5378.00	2400	20221121	-9.79	1520	20220930	42.43	2240	-3.35	20230424	1720	25.87	20230103	2400	-9.79	20221121	1520	42.43	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
36	20230626	140407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	5	2	0.23	66241835	30910	125.08	2130	2175	2105	2795	1505	2150	2143.06	0.67	0	-330	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	496	-5.58	0.40	12	0.13	-386.00	5378.00	2400	20221121	-10.21	1520	20220930	41.78	2240	-3.79	20230424	1720	25.29	20230103	2400	-10.21	20221121	1520	41.78	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
37	20230626	130407	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	5	2	0.23	48524155	22668	91.73	2130	2175	2105	2795	1505	2150	2140.65	0.67	0	-412	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	496	-5.58	0.40	12	0.10	-386.00	5378.00	2400	20221121	-10.21	1520	20220930	41.78	2240	-3.79	20230424	1720	25.29	20230103	2400	-10.21	20221121	1520	41.78	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
38	20230626	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-5	5	-0.23	36432205	17031	68.92	2130	2175	2105	2795	1505	2150	2139.17	0.67	0	-509	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	494	-5.56	0.40	12	0.07	-386.00	5378.00	2400	20221121	-10.62	1520	20220930	41.12	2240	-4.24	20230424	1720	24.71	20230103	2400	-10.62	20221121	1520	41.12	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
39	20230626	110404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	0	3	0.00	30813825	14418	58.34	2130	2175	2105	2795	1505	2150	2137.18	0.67	0	-509	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	495	-5.57	0.40	12	0.06	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2240	-4.02	20230424	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
40	20230626	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-20	5	-0.93	13774135	6487	26.25	2130	2135	2105	2795	1505	2150	2123.34	0.67	0	-211	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	491	-5.52	0.40	12	0.03	-386.00	5378.00	2400	20221121	-11.25	1520	20220930	40.13	2240	-4.91	20230424	1720	23.84	20230103	2400	-11.25	20221121	1520	40.13	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
41	20230626	090405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-25	5	-1.16	4832970	2274	9.20	2130	2130	2125	2795	1505	2150	2125.32	0.67	0	-190	2213	2181	2148	2116	2083	2165	2100	116	645	500	1540	5	1	23034277	489	-5.51	0.40	12	0.01	-386.00	5378.00	2400	20221121	-11.46	1520	20220930	39.80	2240	-5.13	20230424	1720	23.55	20230103	2400	-11.46	20221121	1520	39.80	20220930	0.02	N	036000	500	116 억	153600	N	N	N	N
42	20230623	160601	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-30	5	-1.38	52773725	24697	95.68	2155	2180	2115	2830	1530	2180	2136.79	0.67	0	-1726	2233	2206	2173	2146	2113	2220	2160	116	650	500	1560	5	1	23034277	495	-5.57	0.40	12	0.11	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2240	-4.02	20230424	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.06	N	036000	500	116 억	155326	N	N	N	N
43	20230623	140324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-50	5	-2.29	44799280	20953	81.18	2155	2180	2115	2830	1530	2180	2138.08	0.67	0	-1555	2233	2206	2173	2146	2113	2220	2160	116	650	500	1560	5	1	23034277	491	-5.52	0.40	12	0.09	-386.00	5378.00	2400	20221121	-11.25	1520	20220930	40.13	2240	-4.91	20230424	1720	23.84	20230103	2400	-11.25	20221121	1520	40.13	20220930	0.06	N	036000	500	116 억	155326	N	N	N	N
44	20230622	160244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-10	5	-0.46	55838870	25808	133.14	2155	2200	2140	2845	1535	2190	2163.63	0.69	0	-2616	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	502	-5.65	0.41	12	0.11	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2240	-2.68	20230424	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
45	20230622	150713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-40	5	-1.83	49203250	22751	117.37	2155	2200	2140	2845	1535	2190	2162.69	0.69	0	-1306	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	495	-5.57	0.40	12	0.10	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2240	-4.02	20230424	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
46	20230622	140812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-40	5	-1.83	47799275	22099	114.01	2155	2200	2140	2845	1535	2190	2162.96	0.69	0	-1029	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	495	-5.57	0.40	12	0.10	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2240	-4.02	20230424	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
47	20230622	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-40	5	-1.83	41844375	19323	99.69	2155	2200	2145	2845	1535	2190	2165.52	0.69	0	-1263	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	495	-5.57	0.40	12	0.08	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2240	-4.02	20230424	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
48	20230622	120200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-25	5	-1.14	24998025	11519	59.43	2155	2200	2145	2845	1535	2190	2170.16	0.69	0	-1210	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	499	-5.61	0.40	12	0.05	-386.00	5378.00	2400	20221121	-9.79	1520	20220930	42.43	2240	-3.35	20230424	1720	25.87	20230103	2400	-9.79	20221121	1520	42.43	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
49	20230622	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-30	5	-1.37	21648290	9972	51.44	2155	2200	2145	2845	1535	2190	2170.91	0.69	0	-797	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	498	-5.60	0.40	12	0.04	-386.00	5378.00	2400	20221121	-10.00	1520	20220930	42.11	2240	-3.57	20230424	1720	25.58	20230103	2400	-10.00	20221121	1520	42.11	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
50	20230622	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-25	5	-1.14	8686935	4032	20.80	2155	2170	2145	2845	1535	2190	2154.50	0.69	0	-406	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	499	-5.61	0.40	12	0.02	-386.00	5378.00	2400	20221121	-9.79	1520	20220930	42.43	2240	-3.35	20230424	1720	25.87	20230103	2400	-9.79	20221121	1520	42.43	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
51	20230622	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-30	5	-1.37	1253115	582	3.00	2155	2165	2145	2845	1535	2190	2153.12	0.69	0	-38	2240	2215	2185	2160	2130	2227	2172	116	655	500	1570	5	1	23034277	498	-5.60	0.40	12	0.00	-386.00	5378.00	2400	20221121	-10.00	1520	20220930	42.11	2240	-3.57	20230424	1720	25.58	20230103	2400	-10.00	20221121	1520	42.11	20220930	0.05	N	036000	500	116 억	157919	N	N	N	N
52	20230621	160945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	0	3	0.00	42156960	19384	43.26	2155	2210	2155	2845	1535	2190	2174.83	0.69	0	-1601	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	504	-5.67	0.41	12	0.08	-386.00	5378.00	2400	20221121	-8.75	1520	20220930	44.08	2240	-2.23	20230424	1720	27.33	20230103	2400	-8.75	20221121	1520	44.08	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
53	20230621	150534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-20	5	-0.91	40288995	18531	41.36	2155	2210	2155	2845	1535	2190	2174.14	0.69	0	-1600	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	500	-5.62	0.40	12	0.08	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2240	-3.12	20230424	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
54	20230621	140138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-10	5	-0.46	28547700	13115	29.27	2155	2210	2155	2845	1535	2190	2176.72	0.69	0	-1612	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	502	-5.65	0.41	12	0.06	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2240	-2.68	20230424	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
55	20230621	130703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-5	5	-0.23	22311280	10241	22.86	2155	2210	2155	2845	1535	2190	2178.62	0.69	0	-1584	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	503	-5.66	0.41	12	0.04	-386.00	5378.00	2400	20221121	-8.96	1520	20220930	43.75	2240	-2.46	20230424	1720	27.03	20230103	2400	-8.96	20221121	1520	43.75	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
56	20230621	120337	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	-15	5	-0.68	17910680	8225	18.36	2155	2210	2155	2845	1535	2190	2177.59	0.69	0	-1003	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	501	-5.63	0.40	12	0.04	-386.00	5378.00	2400	20221121	-9.38	1520	20220930	43.09	2240	-2.90	20230424	1720	26.45	20230103	2400	-9.38	20221121	1520	43.09	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
57	20230621	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-20	5	-0.91	14330185	6573	14.67	2155	2210	2155	2845	1535	2190	2180.16	0.69	0	-768	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	500	-5.62	0.40	12	0.03	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2240	-3.12	20230424	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
58	20230621	100140	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-10	5	-0.46	9031295	4134	9.23	2155	2210	2155	2845	1535	2190	2184.64	0.69	0	-404	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	502	-5.65	0.41	12	0.02	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2240	-2.68	20230424	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
59	20230621	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-20	5	-0.91	504620	234	0.52	2155	2170	2155	2845	1535	2190	2156.50	0.69	0	-5	2240	2215	2180	2155	2120	2197	2137	116	655	500	1570	5	1	23034277	500	-5.62	0.40	12	0.00	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2240	-3.12	20230424	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.05	N	036000	500	116 억	159497	N	N	N	N
60	20230620	161033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-10	5	-0.45	95842025	44173	94.02	2200	2205	2145	2860	1540	2200	2169.70	0.69	0	12	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	504	-5.67	0.41	12	0.19	-386.00	5378.00	2400	20221121	-8.75	1520	20220930	44.08	2240	-2.23	20230424	1720	27.33	20230103	2400	-8.75	20221121	1520	44.08	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
61	20230620	150548	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-35	5	-1.59	94169885	43409	92.39	2200	2205	2145	2860	1540	2200	2169.36	0.69	0	14	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	499	-5.61	0.40	12	0.19	-386.00	5378.00	2400	20221121	-9.79	1520	20220930	42.43	2240	-3.35	20230424	1720	25.87	20230103	2400	-9.79	20221121	1520	42.43	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
62	20230620	140540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-20	5	-0.91	91218715	42048	89.50	2200	2205	2145	2860	1540	2200	2169.39	0.69	0	25	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	502	-5.65	0.41	12	0.18	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2240	-2.68	20230424	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
63	20230620	130531	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-40	5	-1.82	86841760	40038	85.22	2200	2205	2145	2860	1540	2200	2168.98	0.69	0	444	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	498	-5.60	0.40	12	0.17	-386.00	5378.00	2400	20221121	-10.00	1520	20220930	42.11	2240	-3.57	20230424	1720	25.58	20230103	2400	-10.00	20221121	1520	42.11	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
64	20230620	120255	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	0	3	0.00	67853620	31230	66.47	2200	2205	2150	2860	1540	2200	2172.71	0.69	0	474	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	507	-5.70	0.41	12	0.14	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2240	-1.79	20230424	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
65	20230620	110544	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-40	5	-1.82	58080700	26752	56.94	2200	2205	2150	2860	1540	2200	2171.08	0.69	0	551	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	498	-5.60	0.40	12	0.12	-386.00	5378.00	2400	20221121	-10.00	1520	20220930	42.11	2240	-3.57	20230424	1720	25.58	20230103	2400	-10.00	20221121	1520	42.11	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
66	20230620	100755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-35	5	-1.59	44466370	20430	43.48	2200	2205	2160	2860	1540	2200	2176.52	0.69	0	561	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	499	-5.61	0.40	12	0.09	-386.00	5378.00	2400	20221121	-9.79	1520	20220930	42.43	2240	-3.35	20230424	1720	25.87	20230103	2400	-9.79	20221121	1520	42.43	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
67	20230620	090347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	5	2	0.23	5525915	2510	5.34	2200	2205	2200	2860	1540	2200	2201.56	0.69	0	-147	2260	2230	2190	2160	2120	2245	2175	116	660	500	1580	5	1	23034277	508	-5.71	0.41	12	0.01	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2240	-1.56	20230424	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.01	N	036000	500	116 억	159313	N	N	N	N
68	20230619	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	20	2	0.92	102503455	46970	63.14	2180	2220	2150	2830	1530	2180	2182.32	0.68	0	2830	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	507	-5.70	0.41	12	0.20	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2240	-1.79	20230424	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
69	20230619	150711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	20	2	0.92	96522725	44255	59.49	2180	2220	2150	2830	1530	2180	2181.06	0.68	0	2653	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	507	-5.70	0.41	12	0.19	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2240	-1.79	20230424	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
70	20230619	140521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	25	2	1.15	93331980	42801	57.54	2180	2220	2150	2830	1530	2180	2180.60	0.68	0	2246	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	508	-5.71	0.41	12	0.19	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2240	-1.56	20230424	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
71	20230619	130909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	10	2	0.46	90754755	41624	55.95	2180	2220	2150	2830	1530	2180	2180.35	0.68	0	2151	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	504	-5.67	0.41	12	0.18	-386.00	5378.00	2400	20221121	-8.75	1520	20220930	44.08	2240	-2.23	20230424	1720	27.33	20230103	2400	-8.75	20221121	1520	44.08	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
72	20230619	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	15	2	0.69	59890675	27589	37.09	2180	2200	2150	2830	1530	2180	2170.82	0.68	0	1937	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	506	-5.69	0.41	12	0.12	-386.00	5378.00	2400	20221121	-8.54	1520	20220930	44.41	2240	-2.01	20230424	1720	27.62	20230103	2400	-8.54	20221121	1520	44.41	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
73	20230619	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	15	2	0.69	50412515	23254	31.26	2180	2200	2150	2830	1530	2180	2167.91	0.68	0	1829	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	506	-5.69	0.41	12	0.10	-386.00	5378.00	2400	20221121	-8.54	1520	20220930	44.41	2240	-2.01	20230424	1720	27.62	20230103	2400	-8.54	20221121	1520	44.41	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
74	20230619	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-30	5	-1.38	29829165	13799	18.55	2180	2185	2150	2830	1530	2180	2161.69	0.68	0	1666	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	495	-5.57	0.40	12	0.06	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2240	-4.02	20230424	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
75	20230619	090628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	0	3	0.00	6773710	3116	4.19	2180	2185	2165	2830	1530	2180	2173.85	0.68	0	-253	2266	2222	2136	2092	2006	2245	2115	116	650	500	1560	5	1	23034277	502	-5.65	0.41	12	0.01	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2240	-2.68	20230424	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.01	N	036000	500	116 억	156472	N	N	N	N
76	20230616	160540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	130	2	6.34	157093225	73627	73.12	2050	2180	2050	2665	1435	2050	2133.14	0.67	0	1838	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	502	-5.65	0.41	12	0.32	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2240	-2.68	20230424	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
77	20230616	150524	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	75	2	3.66	116264185	54793	54.41	2050	2150	2050	2665	1435	2050	2121.88	0.67	0	1513	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	489	-5.51	0.40	12	0.24	-386.00	5378.00	2400	20221121	-11.46	1520	20220930	39.80	2240	-5.13	20230424	1720	23.55	20230103	2400	-11.46	20221121	1520	39.80	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
78	20230616	140150	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	80	2	3.90	108212745	51013	50.66	2050	2150	2050	2665	1435	2050	2121.28	0.67	0	1353	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	491	-5.52	0.40	12	0.22	-386.00	5378.00	2400	20221121	-11.25	1520	20220930	40.13	2240	-4.91	20230424	1720	23.84	20230103	2400	-11.25	20221121	1520	40.13	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
79	20230616	130650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	80	2	3.90	68238755	32295	32.07	2050	2135	2050	2665	1435	2050	2112.98	0.67	0	557	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	491	-5.52	0.40	12	0.14	-386.00	5378.00	2400	20221121	-11.25	1520	20220930	40.13	2240	-4.91	20230424	1720	23.84	20230103	2400	-11.25	20221121	1520	40.13	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
80	20230616	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	70	2	3.41	53911925	25555	25.38	2050	2130	2050	2665	1435	2050	2109.64	0.67	0	295	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	488	-5.49	0.39	12	0.11	-386.00	5378.00	2400	20221121	-11.67	1520	20220930	39.47	2240	-5.36	20230424	1720	23.26	20230103	2400	-11.67	20221121	1520	39.47	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
81	20230616	110203	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	75	2	3.66	47763255	22659	22.50	2050	2130	2050	2665	1435	2050	2107.92	0.67	0	250	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	489	-5.51	0.40	12	0.10	-386.00	5378.00	2400	20221121	-11.46	1520	20220930	39.80	2240	-5.13	20230424	1720	23.55	20230103	2400	-11.46	20221121	1520	39.80	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
82	20230616	100409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	55	2	2.68	28329375	13505	13.41	2050	2120	2050	2665	1435	2050	2097.70	0.67	0	252	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	485	-5.45	0.39	12	0.06	-386.00	5378.00	2400	20221121	-12.29	1520	20220930	38.49	2240	-6.03	20230424	1720	22.38	20230103	2400	-12.29	20221121	1520	38.49	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
83	20230616	090546	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	25	2	1.22	3611455	1753	1.74	2050	2090	2050	2665	1435	2050	2060.16	0.67	0	86	2100	2075	2060	2035	2020	2067	2027	116	615	500	1470	5	1	23034277	478	-5.38	0.39	12	0.01	-386.00	5378.00	2400	20221121	-13.54	1520	20220930	36.51	2240	-7.37	20230424	1720	20.64	20230103	2400	-13.54	20221121	1520	36.51	20220930	0.01	N	036000	500	116 억	154817	N	N	N	N
84	20230615	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-10	5	-0.48	206651430	99958	511.56	2075	2085	2045	2695	1455	2075	2067.38	0.67	0	457	2131	2102	2081	2052	2031	2092	2042	116	620	500	1490	5	1	23034277	476	-5.35	0.38	12	0.43	-386.00	5378.00	2400	20221121	-13.96	1520	20220930	35.86	2240	-7.81	20230424	1720	20.06	20230103	2400	-13.96	20221121	1520	35.86	20220930	0.00	N	036000	500	116 억	154350	N	N	N	N
85	20230615	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2060	-15	5	-0.72	199923500	96686	494.81	2075	2085	2045	2695	1455	2075	2067.76	0.67	0	456	2131	2102	2081	2052	2031	2092	2042	116	620	500	1490	5	1	23034277	475	-5.34	0.38	12	0.42	-386.00	5378.00	2400	20221121	-14.17	1520	20220930	35.53	2240	-8.04	20230424	1720	19.77	20230103	2400	-14.17	20221121	1520	35.53	20220930	0.00	N	036000	500	116 억	154350	N	N	N	N
86	20230615	130752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2070	-5	5	-0.24	191294960	92478	473.28	2075	2085	2045	2695	1455	2075	2068.55	0.67	0	456	2131	2102	2081	2052	2031	2092	2042	116	620	500	1490	5	1	23034277	477	-5.36	0.38	12	0.40	-386.00	5378.00	2400	20221121	-13.75	1520	20220930	36.18	2240	-7.59	20230424	1720	20.35	20230103	2400	-13.75	20221121	1520	36.18	20220930	0.00	N	036000	500	116 억	154350	N	N	N	N
87	20230615	120541	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-25	5	-1.20	182369725	88138	451.06	2075	2085	2045	2695	1455	2075	2069.14	0.67	0	467	2131	2102	2081	2052	2031	2092	2042	116	620	500	1490	5	1	23034277	472	-5.31	0.38	12	0.38	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2240	-8.48	20230424	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.00	N	036000	500	116 억	154350	N	N	N	N
88	20230615	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2055	-20	5	-0.96	161236995	77830	398.31	2075	2085	2045	2695	1455	2075	2071.66	0.67	0	475	2131	2102	2081	2052	2031	2092	2042	116	620	500	1490	5	1	23034277	473	-5.32	0.38	12	0.34	-386.00	5378.00	2400	20221121	-14.38	1520	20220930	35.20	2240	-8.26	20230424	1720	19.48	20230103	2400	-14.38	20221121	1520	35.20	20220930	0.00	N	036000	500	116 억	154350	N	N	N	N
89	20230611	184632	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	20	2	0.99	44771215	22060	118.86	2030	2050	2020	2635	1425	2030	2029.51	0.68	-319	-319	2100	2065	2035	2000	1970	2050	1985	116	605	500	1460	5	1	23034277	472	-5.31	0.38	12	0.10	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2240	-8.48	20230424	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.00	N	036000	500	116 억	156002	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History