KissMeData/208350/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	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	0	3	0.00	78109270	19570	79.97	3990	4040	3950	5220	2815	4020	3991.01	2.42	0	-1558	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	355	24.22	0.84	12	0.22	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
3	20230630	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-15	5	-0.37	77225300	19350	79.07	3990	4040	3950	5220	2815	4020	3990.97	2.42	0	-1556	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	354	24.13	0.84	12	0.22	166.00	4779.00	6210	20220824	-35.51	3465	20220704	15.58	5590	-28.35	20230503	3700	8.24	20230103	6210	-35.51	20220824	3465	15.58	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
4	20230630	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	-20	5	-0.50	67759130	16986	69.41	3990	4040	3950	5220	2815	4020	3989.12	2.42	0	-1588	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	354	24.10	0.84	12	0.19	166.00	4779.00	6210	20220824	-35.59	3465	20220704	15.44	5590	-28.44	20230503	3700	8.11	20230103	6210	-35.59	20220824	3465	15.44	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
5	20230630	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	10	2	0.25	59382945	14890	60.84	3990	4040	3950	5220	2815	4020	3988.11	2.42	0	-1538	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	356	24.28	0.84	12	0.17	166.00	4779.00	6210	20220824	-35.10	3465	20220704	16.31	5590	-27.91	20230503	3700	8.92	20230103	6210	-35.10	20220824	3465	16.31	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
6	20230630	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-35	5	-0.87	47127840	11841	48.38	3990	4020	3950	5220	2815	4020	3980.06	2.42	0	-864	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	352	24.01	0.83	12	0.13	166.00	4779.00	6210	20220824	-35.83	3465	20220704	15.01	5590	-28.71	20230503	3700	7.70	20230103	6210	-35.83	20220824	3465	15.01	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
7	20230630	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-35	5	-0.87	32266355	8121	33.18	3990	4010	3950	5220	2815	4020	3973.20	2.42	0	-662	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	352	24.01	0.83	12	0.09	166.00	4779.00	6210	20220824	-35.83	3465	20220704	15.01	5590	-28.71	20230503	3700	7.70	20230103	6210	-35.83	20220824	3465	15.01	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
8	20230630	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-30	5	-0.75	25330280	6373	26.04	3990	4010	3950	5220	2815	4020	3974.62	2.42	0	-834	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	353	24.04	0.83	12	0.07	166.00	4779.00	6210	20220824	-35.75	3465	20220704	15.15	5590	-28.62	20230503	3700	7.84	20230103	6210	-35.75	20220824	3465	15.15	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
9	20230630	090850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-10	5	-0.25	6416785	1607	6.57	3990	4010	3985	5220	2815	4020	3993.02	2.42	0	-1	4100	4060	4020	3980	3940	4060	3980	44	1202	500	2570	5	1	8838549	354	24.16	0.84	12	0.02	166.00	4779.00	6210	20220824	-35.43	3465	20220704	15.73	5590	-28.26	20230503	3700	8.38	20230103	6210	-35.43	20220824	3465	15.73	20220704	0.60	N	208350	500	44 억	213702	N	N	N	N
10	20230629	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	98283720	24473	153.30	4020	4060	3980	5270	2845	4060	4016.00	2.48	0	-5359	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.28	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
11	20230629	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	96774780	24096	150.94	4020	4060	3980	5270	2845	4060	4016.22	2.48	0	-5370	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.27	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
12	20230629	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-35	5	-0.86	71588445	17801	111.51	4020	4060	4005	5270	2845	4060	4021.60	2.48	0	-4730	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	356	24.25	0.84	12	0.20	166.00	4779.00	6210	20220824	-35.19	3465	20220704	16.16	5590	-28.00	20230503	3700	8.78	20230103	6210	-35.19	20220824	3465	16.16	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
13	20230629	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	65219890	16214	101.57	4020	4060	4015	5270	2845	4060	4022.44	2.48	0	-4588	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.18	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
14	20230629	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	51538940	12807	80.22	4020	4060	4015	5270	2845	4060	4024.28	2.48	0	-3895	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.14	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
15	20230629	110847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	30014870	7451	46.67	4020	4060	4015	5270	2845	4060	4028.30	2.48	0	-786	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.08	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
16	20230629	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	-15	5	-0.37	20068630	4980	31.20	4020	4060	4015	5270	2845	4060	4029.85	2.48	0	208	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	358	24.37	0.85	12	0.06	166.00	4779.00	6210	20220824	-34.86	3465	20220704	16.74	5590	-27.64	20230503	3700	9.32	20230103	6210	-34.86	20220824	3465	16.74	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
17	20230629	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	7919400	1970	12.34	4020	4020	4020	5270	2845	4060	4020.00	2.48	0	0	4130	4095	4050	4015	3970	4112	4032	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.02	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.60	N	208350	500	44 억	219061	N	N	N	N
18	20230628	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	40	2	1.00	64503315	15964	112.18	4020	4085	4005	5220	2815	4020	4040.55	2.46	0	1660	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	359	24.46	0.85	12	0.18	166.00	4779.00	6210	20220824	-34.62	3465	20220704	17.17	5590	-27.37	20230503	3700	9.73	20230103	6210	-34.62	20220824	3465	17.17	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
19	20230628	150840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	40	2	1.00	64202875	15890	111.66	4020	4085	4005	5220	2815	4020	4040.46	2.46	0	1663	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	359	24.46	0.85	12	0.18	166.00	4779.00	6210	20220824	-34.62	3465	20220704	17.17	5590	-27.37	20230503	3700	9.73	20230103	6210	-34.62	20220824	3465	17.17	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
20	20230628	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	20	2	0.50	54634180	13519	95.00	4020	4085	4005	5220	2815	4020	4041.29	2.46	0	1558	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	357	24.34	0.85	12	0.15	166.00	4779.00	6210	20220824	-34.94	3465	20220704	16.59	5590	-27.73	20230503	3700	9.19	20230103	6210	-34.94	20220824	3465	16.59	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
21	20230628	130839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	20	2	0.50	50451300	12483	87.72	4020	4085	4005	5220	2815	4020	4041.60	2.46	0	1536	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	357	24.34	0.85	12	0.14	166.00	4779.00	6210	20220824	-34.94	3465	20220704	16.59	5590	-27.73	20230503	3700	9.19	20230103	6210	-34.94	20220824	3465	16.59	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
22	20230628	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	55	2	1.37	43298055	10720	75.33	4020	4085	4005	5220	2815	4020	4039.00	2.46	0	1738	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	360	24.55	0.85	12	0.12	166.00	4779.00	6210	20220824	-34.38	3465	20220704	17.60	5590	-27.10	20230503	3700	10.14	20230103	6210	-34.38	20220824	3465	17.60	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
23	20230628	110844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	35	2	0.87	41316910	10233	71.91	4020	4085	4005	5220	2815	4020	4037.61	2.46	0	1808	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	358	24.43	0.85	12	0.12	166.00	4779.00	6210	20220824	-34.70	3465	20220704	17.03	5590	-27.46	20230503	3700	9.59	20230103	6210	-34.70	20220824	3465	17.03	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
24	20230628	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	25	2	0.62	25038820	6222	43.72	4020	4045	4005	5220	2815	4020	4024.24	2.46	0	1026	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	358	24.37	0.85	12	0.07	166.00	4779.00	6210	20220824	-34.86	3465	20220704	16.74	5590	-27.64	20230503	3700	9.32	20230103	6210	-34.86	20220824	3465	16.74	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
25	20230628	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	5	2	0.12	15104570	3758	26.41	4020	4025	4005	5220	2815	4020	4019.31	2.46	0	663	4063	4041	4023	4001	3983	4040	4000	44	1202	500	2570	5	1	8838549	356	24.25	0.84	12	0.04	166.00	4779.00	6210	20220824	-35.19	3465	20220704	16.16	5590	-28.00	20230503	3700	8.78	20230103	6210	-35.19	20220824	3465	16.16	20220704	0.62	N	208350	500	44 억	217376	N	N	N	N
26	20230627	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	0	3	0.00	57222515	14229	52.21	4020	4045	4005	5220	2815	4020	4021.54	2.46	0	-125	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	355	24.22	0.84	12	0.16	166.00	4779.00	6210	20220824	-35.27	3385	20220624	18.76	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
27	20230627	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	0	3	0.00	53322630	13259	48.65	4020	4045	4005	5220	2815	4020	4021.62	2.46	0	-125	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	355	24.22	0.84	12	0.15	166.00	4779.00	6210	20220824	-35.27	3385	20220624	18.76	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
28	20230627	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	0	3	0.00	45867910	11403	41.84	4020	4045	4005	5220	2815	4020	4022.44	2.46	0	-124	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	355	24.22	0.84	12	0.13	166.00	4779.00	6210	20220824	-35.27	3385	20220624	18.76	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
29	20230627	130853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	0	3	0.00	40550900	10080	36.98	4020	4045	4005	5220	2815	4020	4022.91	2.46	0	-124	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	355	24.22	0.84	12	0.11	166.00	4779.00	6210	20220824	-35.27	3385	20220624	18.76	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
30	20230627	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	5	2	0.12	30657570	7620	27.96	4020	4045	4005	5220	2815	4020	4023.30	2.46	0	-75	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	356	24.25	0.84	12	0.09	166.00	4779.00	6210	20220824	-35.19	3385	20220624	18.91	5590	-28.00	20230503	3700	8.78	20230103	6210	-35.19	20220824	3465	16.16	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
31	20230627	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	10	2	0.25	24412270	6068	22.26	4020	4045	4005	5220	2815	4020	4023.12	2.46	0	-80	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	356	24.28	0.84	12	0.07	166.00	4779.00	6210	20220824	-35.10	3385	20220624	19.05	5590	-27.91	20230503	3700	8.92	20230103	6210	-35.10	20220824	3465	16.31	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
32	20230627	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	20	2	0.50	21261170	5287	19.40	4020	4045	4005	5220	2815	4020	4021.41	2.46	0	1	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	357	24.34	0.85	12	0.06	166.00	4779.00	6210	20220824	-34.94	3385	20220624	19.35	5590	-27.73	20230503	3700	9.19	20230103	6210	-34.94	20220824	3465	16.59	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
33	20230627	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	20	2	0.50	17965180	4470	16.40	4020	4040	4005	5220	2815	4020	4019.06	2.46	0	9	4156	4087	4041	3972	3926	4065	3950	44	1202	500	2570	5	1	8838549	357	24.34	0.85	12	0.05	166.00	4779.00	6210	20220824	-34.94	3385	20220624	19.35	5590	-27.73	20230503	3700	9.19	20230103	6210	-34.94	20220824	3465	16.59	20220704	0.62	N	208350	500	44 억	217360	N	N	N	N
34	20230626	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-110	5	-2.66	110081250	27255	205.03	4055	4110	3995	5360	2895	4130	4036.91	2.42	0	3887	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	355	24.22	0.84	12	0.31	166.00	4779.00	6210	20220824	-35.27	3385	20220624	18.76	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
35	20230626	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-80	5	-1.94	95081310	23527	176.99	4055	4110	3995	5360	2895	4130	4038.65	2.42	0	3818	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	358	24.40	0.85	12	0.27	166.00	4779.00	6210	20220824	-34.78	3385	20220624	19.65	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
36	20230626	140844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-95	5	-2.30	84440915	20892	157.17	4055	4110	3995	5360	2895	4130	4038.72	2.42	0	4299	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	357	24.31	0.84	12	0.24	166.00	4779.00	6210	20220824	-35.02	3385	20220624	19.20	5590	-27.82	20230503	3700	9.05	20230103	6210	-35.02	20220824	3465	16.45	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
37	20230626	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-80	5	-1.94	76085900	18826	141.62	4055	4110	3995	5360	2895	4130	4038.12	2.42	0	4354	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	358	24.40	0.85	12	0.21	166.00	4779.00	6210	20220824	-34.78	3385	20220624	19.65	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
38	20230626	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-55	5	-1.33	74187295	18358	138.10	4055	4110	3995	5360	2895	4130	4037.62	2.42	0	4360	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	360	24.55	0.85	12	0.21	166.00	4779.00	6210	20220824	-34.38	3385	20220624	20.38	5590	-27.10	20230503	3700	10.14	20230103	6210	-34.38	20220824	3465	17.60	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
39	20230626	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	-40	5	-0.97	72814780	18021	135.57	4055	4110	3995	5360	2895	4130	4036.94	2.42	0	4384	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	361	24.64	0.86	12	0.20	166.00	4779.00	6210	20220824	-34.14	3385	20220624	20.83	5590	-26.83	20230503	3700	10.54	20230103	6210	-34.14	20220824	3465	18.04	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
40	20230626	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-70	5	-1.69	49597385	12310	92.61	4055	4110	3995	5360	2895	4130	4022.94	2.42	0	640	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	359	24.46	0.85	12	0.14	166.00	4779.00	6210	20220824	-34.62	3385	20220624	19.94	5590	-27.37	20230503	3700	9.73	20230103	6210	-34.62	20220824	3465	17.17	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
41	20230626	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-80	5	-1.94	19712765	4876	36.68	4055	4110	4000	5360	2895	4130	4028.20	2.42	0	602	4196	4162	4106	4072	4016	4180	4090	44	1232	500	2640	5	1	8838549	358	24.40	0.85	12	0.06	166.00	4779.00	6210	20220824	-34.78	3385	20220624	19.65	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억	213510	N	N	N	N
42	20230623	180428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-20	5	-0.48	54370810	13293	108.99	4050	4140	4050	5390	2905	4150	4090.18	2.43	0	-1584	4236	4192	4156	4112	4076	4175	4095	44	1242	500	2650	5	1	8838549	365	24.88	0.86	12	0.15	166.00	4779.00	6210	20220824	-33.49	3385	20220624	22.01	5590	-26.12	20230503	3700	11.62	20230103	6210	-33.49	20220824	3385	22.01	20220624	0.61	N	208350	500	44 억	214951	N	N	N	N
43	20230623	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-70	5	-1.69	51916725	12694	104.08	4050	4140	4050	5390	2905	4150	4089.86	2.43	0	-1271	4236	4192	4156	4112	4076	4175	4095	44	1242	500	2650	5	1	8838549	361	24.58	0.85	12	0.14	166.00	4779.00	6210	20220824	-34.30	3385	20220624	20.53	5590	-27.01	20230503	3700	10.27	20230103	6210	-34.30	20220824	3385	20.53	20220624	0.61	N	208350	500	44 억	214951	N	N	N	N
44	20230622	160519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-60	5	-1.43	50667295	12192	58.27	4160	4200	4120	5470	2950	4210	4155.78	2.44	0	-483	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	367	25.00	0.87	12	0.14	166.00	4779.00	6210	20220824	-33.17	3385	20220624	22.60	5590	-25.76	20230503	3700	12.16	20230103	6210	-33.17	20220824	3385	22.60	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
45	20230622	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	-65	5	-1.54	45402445	10923	52.20	4160	4200	4120	5470	2950	4210	4156.59	2.44	0	2	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	366	24.97	0.87	12	0.12	166.00	4779.00	6210	20220824	-33.25	3385	20220624	22.45	5590	-25.85	20230503	3700	12.03	20230103	6210	-33.25	20220824	3385	22.45	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
46	20230622	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-50	5	-1.19	35759365	8599	41.09	4160	4200	4120	5470	2950	4210	4158.55	2.44	0	219	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	368	25.06	0.87	12	0.10	166.00	4779.00	6210	20220824	-33.01	3385	20220624	22.90	5590	-25.58	20230503	3700	12.43	20230103	6210	-33.01	20220824	3385	22.90	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
47	20230622	130646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-35	5	-0.83	34884500	8389	40.09	4160	4200	4120	5470	2950	4210	4158.36	2.44	0	390	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	369	25.15	0.87	12	0.09	166.00	4779.00	6210	20220824	-32.77	3385	20220624	23.34	5590	-25.31	20230503	3700	12.84	20230103	6210	-32.77	20220824	3385	23.34	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
48	20230622	120912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-35	5	-0.83	29935705	7202	34.42	4160	4200	4120	5470	2950	4210	4156.58	2.44	0	957	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	369	25.15	0.87	12	0.08	166.00	4779.00	6210	20220824	-32.77	3385	20220624	23.34	5590	-25.31	20230503	3700	12.84	20230103	6210	-32.77	20220824	3385	23.34	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
49	20230622	110315	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-30	5	-0.71	29258885	7040	33.64	4160	4200	4120	5470	2950	4210	4156.09	2.44	0	971	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	369	25.18	0.87	12	0.08	166.00	4779.00	6210	20220824	-32.69	3385	20220624	23.49	5590	-25.22	20230503	3700	12.97	20230103	6210	-32.69	20220824	3385	23.49	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
50	20230622	100615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-60	5	-1.43	19726385	4761	22.75	4160	4165	4120	5470	2950	4210	4143.33	2.44	0	386	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	367	25.00	0.87	12	0.05	166.00	4779.00	6210	20220824	-33.17	3385	20220624	22.60	5590	-25.76	20230503	3700	12.16	20230103	6210	-33.17	20220824	3385	22.60	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
51	20230622	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-55	5	-1.31	7885900	1898	9.07	4160	4160	4130	5470	2950	4210	4154.85	2.44	0	-223	4280	4245	4210	4175	4140	4227	4157	44	1260	500	2690	5	1	8838549	367	25.03	0.87	12	0.02	166.00	4779.00	6210	20220824	-33.09	3385	20220624	22.75	5590	-25.67	20230503	3700	12.30	20230103	6210	-33.09	20220824	3385	22.75	20220624	0.61	N	208350	500	44 억	215434	N	N	N	N
52	20230621	161025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-20	5	-0.47	88085725	20925	82.75	4230	4245	4175	5490	2965	4230	4209.59	2.46	0	-1770	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	372	25.36	0.88	12	0.24	166.00	4779.00	6210	20220824	-32.21	3385	20220624	24.37	5590	-24.69	20230503	3700	13.78	20230103	6210	-32.21	20220824	3385	24.37	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
53	20230621	150215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-20	5	-0.47	84932535	20176	79.78	4230	4245	4175	5490	2965	4230	4209.58	2.46	0	-1688	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	372	25.36	0.88	12	0.23	166.00	4779.00	6210	20220824	-32.21	3385	20220624	24.37	5590	-24.69	20230503	3700	13.78	20230103	6210	-32.21	20220824	3385	24.37	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
54	20230621	140610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-10	5	-0.24	46699990	11083	43.83	4230	4245	4175	5490	2965	4230	4213.66	2.46	0	-1555	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	373	25.42	0.88	12	0.13	166.00	4779.00	6210	20220824	-32.05	3385	20220624	24.67	5590	-24.51	20230503	3700	14.05	20230103	6210	-32.05	20220824	3385	24.67	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
55	20230621	130343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-15	5	-0.35	39669350	9418	37.24	4230	4245	4175	5490	2965	4230	4212.08	2.46	0	-1317	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	373	25.39	0.88	12	0.11	166.00	4779.00	6210	20220824	-32.13	3385	20220624	24.52	5590	-24.60	20230503	3700	13.92	20230103	6210	-32.13	20220824	3385	24.52	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
56	20230621	120318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-40	5	-0.95	33472300	7945	31.42	4230	4245	4175	5490	2965	4230	4213.00	2.46	0	-1199	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	370	25.24	0.88	12	0.09	166.00	4779.00	6210	20220824	-32.53	3385	20220624	23.78	5590	-25.04	20230503	3700	13.24	20230103	6210	-32.53	20220824	3385	23.78	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
57	20230621	110119	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	0	3	0.00	31180250	7398	29.25	4230	4245	4175	5490	2965	4230	4214.69	2.46	0	-1199	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	374	25.48	0.89	12	0.08	166.00	4779.00	6210	20220824	-31.88	3385	20220624	24.96	5590	-24.33	20230503	3700	14.32	20230103	6210	-31.88	20220824	3385	24.96	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
58	20230621	100540	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	10	2	0.24	26785625	6356	25.13	4230	4245	4175	5490	2965	4230	4214.23	2.46	0	-504	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	375	25.54	0.89	12	0.07	166.00	4779.00	6210	20220824	-31.72	3385	20220624	25.26	5590	-24.15	20230503	3700	14.59	20230103	6210	-31.72	20220824	3385	25.26	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
59	20230621	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-40	5	-0.95	2362345	559	2.21	4230	4230	4190	5490	2965	4230	4226.02	2.46	0	-22	4326	4277	4201	4152	4076	4302	4177	44	1262	500	2700	5	1	8838549	370	25.24	0.88	12	0.01	166.00	4779.00	6210	20220824	-32.53	3385	20220624	23.78	5590	-25.04	20230503	3700	13.24	20230103	6210	-32.53	20220824	3385	23.78	20220624	0.63	N	208350	500	44 억	217138	N	N	N	N
60	20230620	160851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	5	2	0.12	105628915	25258	79.93	4220	4250	4125	5490	2960	4225	4181.99	2.51	0	-4156	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	374	25.48	0.89	12	0.29	166.00	4779.00	6210	20220824	-31.88	3385	20220624	24.96	5590	-24.33	20230503	3700	14.32	20230103	6210	-31.88	20220824	3385	24.96	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
61	20230620	150513	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-35	5	-0.83	80668915	19345	61.22	4220	4220	4125	5490	2960	4225	4170.01	2.51	0	-3957	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	370	25.24	0.88	12	0.22	166.00	4779.00	6210	20220824	-32.53	3385	20220624	23.78	5590	-25.04	20230503	3700	13.24	20230103	6210	-32.53	20220824	3385	23.78	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
62	20230620	140210	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-45	5	-1.07	71496330	17161	54.31	4220	4220	4125	5490	2960	4225	4166.21	2.51	0	-3742	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	369	25.18	0.87	12	0.19	166.00	4779.00	6210	20220824	-32.69	3385	20220624	23.49	5590	-25.22	20230503	3700	12.97	20230103	6210	-32.69	20220824	3385	23.49	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
63	20230620	131024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-45	5	-1.07	68790975	16516	52.27	4220	4220	4125	5490	2960	4225	4165.11	2.51	0	-3632	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	369	25.18	0.87	12	0.19	166.00	4779.00	6210	20220824	-32.69	3385	20220624	23.49	5590	-25.22	20230503	3700	12.97	20230103	6210	-32.69	20220824	3385	23.49	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
64	20230620	120459	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	-95	5	-2.25	60299920	14482	45.83	4220	4220	4125	5490	2960	4225	4163.78	2.51	0	-3452	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	365	24.88	0.86	12	0.16	166.00	4779.00	6210	20220824	-33.49	3385	20220624	22.01	5590	-26.12	20230503	3700	11.62	20230103	6210	-33.49	20220824	3385	22.01	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
65	20230620	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-70	5	-1.66	30197995	7236	22.90	4220	4220	4125	5490	2960	4225	4173.30	2.51	0	-1642	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	367	25.03	0.87	12	0.08	166.00	4779.00	6210	20220824	-33.09	3385	20220624	22.75	5590	-25.67	20230503	3700	12.30	20230103	6210	-33.09	20220824	3385	22.75	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
66	20230620	100143	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-70	5	-1.66	20591545	4927	15.59	4220	4220	4125	5490	2960	4225	4179.33	2.51	0	-482	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	367	25.03	0.87	12	0.06	166.00	4779.00	6210	20220824	-33.09	3385	20220624	22.75	5590	-25.67	20230503	3700	12.30	20230103	6210	-33.09	20220824	3385	22.75	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
67	20230620	090611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-55	5	-1.30	10220455	2440	7.72	4220	4220	4155	5490	2960	4225	4188.71	2.51	0	-97	4335	4280	4200	4145	4065	4307	4172	44	1265	500	2700	5	1	8838549	369	25.12	0.87	12	0.03	166.00	4779.00	6210	20220824	-32.85	3385	20220624	23.19	5590	-25.40	20230503	3700	12.70	20230103	6210	-32.85	20220824	3385	23.19	20220624	0.63	N	208350	500	44 억	221819	N	N	N	N
68	20230619	160242	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	120	2	2.92	132239735	31600	105.44	4130	4255	4120	5330	2875	4105	4183.90	2.54	0	-1799	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	373	25.45	0.88	12	0.36	166.00	4779.00	6210	20220824	-31.96	3385	20220624	24.82	5590	-24.42	20230503	3700	14.19	20230103	6210	-31.96	20220824	3385	24.82	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
69	20230619	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	95	2	2.31	126260320	30183	100.71	4130	4255	4120	5330	2875	4105	4183.16	2.54	0	-1747	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	371	25.30	0.88	12	0.34	166.00	4779.00	6210	20220824	-32.37	3385	20220624	24.08	5590	-24.87	20230503	3700	13.51	20230103	6210	-32.37	20220824	3385	24.08	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
70	20230619	140227	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	110	2	2.68	116271325	27811	92.80	4130	4255	4120	5330	2875	4105	4180.77	2.54	0	-1747	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	373	25.39	0.88	12	0.31	166.00	4779.00	6210	20220824	-32.13	3385	20220624	24.52	5590	-24.60	20230503	3700	13.92	20230103	6210	-32.13	20220824	3385	24.52	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
71	20230619	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	70	2	1.71	72398450	17296	57.71	4130	4255	4130	5330	2875	4105	4185.85	2.54	0	-1041	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	369	25.15	0.87	12	0.20	166.00	4779.00	6210	20220824	-32.77	3385	20220624	23.34	5590	-25.31	20230503	3700	12.84	20230103	6210	-32.77	20220824	3385	23.34	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
72	20230619	120250	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	85	2	2.07	67073025	16020	53.46	4130	4255	4130	5330	2875	4105	4186.83	2.54	0	-769	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	370	25.24	0.88	12	0.18	166.00	4779.00	6210	20220824	-32.53	3385	20220624	23.78	5590	-25.04	20230503	3700	13.24	20230103	6210	-32.53	20220824	3385	23.78	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
73	20230619	110910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	80	2	1.95	65231145	15580	51.99	4130	4255	4130	5330	2875	4105	4186.85	2.54	0	-597	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	370	25.21	0.88	12	0.18	166.00	4779.00	6210	20220824	-32.61	3385	20220624	23.63	5590	-25.13	20230503	3700	13.11	20230103	6210	-32.61	20220824	3385	23.63	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
74	20230619	100326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	110	2	2.68	47452185	11320	37.77	4130	4255	4130	5330	2875	4105	4191.89	2.54	0	-1062	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	373	25.39	0.88	12	0.13	166.00	4779.00	6210	20220824	-32.13	3385	20220624	24.52	5590	-24.60	20230503	3700	13.92	20230103	6210	-32.13	20220824	3385	24.52	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
75	20230619	090506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	95	2	2.31	18153420	4338	14.47	4130	4245	4130	5330	2875	4105	4184.74	2.54	0	-329	4388	4246	4128	3986	3868	4317	4057	44	1227	500	2620	5	1	8838549	371	25.30	0.88	12	0.05	166.00	4779.00	6210	20220824	-32.37	3385	20220624	24.08	5590	-24.87	20230503	3700	13.51	20230103	6210	-32.37	20220824	3385	24.08	20220624	0.63	N	208350	500	44 억	224193	N	N	N	N
76	20230616	160639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	70	2	1.73	122391755	29917	113.58	4035	4270	4010	5240	2825	4035	4091.04	2.48	0	3526	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	363	24.73	0.86	12	0.34	166.00	4779.00	6210	20220824	-33.90	3385	20220624	21.27	5590	-26.57	20230503	3700	10.95	20230103	6210	-33.90	20220824	3385	21.27	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
77	20230616	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	105	2	2.60	108486045	26533	100.73	4035	4270	4010	5240	2825	4035	4088.72	2.48	0	3520	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	366	24.94	0.87	12	0.30	166.00	4779.00	6210	20220824	-33.33	3385	20220624	22.30	5590	-25.94	20230503	3700	11.89	20230103	6210	-33.33	20220824	3385	22.30	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
78	20230616	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	65	2	1.61	103310120	25274	95.95	4035	4270	4010	5240	2825	4035	4087.60	2.48	0	4338	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	362	24.70	0.86	12	0.29	166.00	4779.00	6210	20220824	-33.98	3385	20220624	21.12	5590	-26.65	20230503	3700	10.81	20230103	6210	-33.98	20220824	3385	21.12	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
79	20230616	130257	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	75	2	1.86	94688355	23174	87.98	4035	4270	4010	5240	2825	4035	4085.97	2.48	0	4362	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	363	24.76	0.86	12	0.26	166.00	4779.00	6210	20220824	-33.82	3385	20220624	21.42	5590	-26.48	20230503	3700	11.08	20230103	6210	-33.82	20220824	3385	21.42	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
80	20230616	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	20	2	0.50	87437020	21399	81.24	4035	4270	4010	5240	2825	4035	4086.03	2.48	0	3238	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	358	24.43	0.85	12	0.24	166.00	4779.00	6210	20220824	-34.70	3385	20220624	19.79	5590	-27.46	20230503	3700	9.59	20230103	6210	-34.70	20220824	3385	19.79	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
81	20230616	110613	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	20	2	0.50	84805495	20750	78.77	4035	4270	4010	5240	2825	4035	4087.01	2.48	0	3396	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	358	24.43	0.85	12	0.23	166.00	4779.00	6210	20220824	-34.70	3385	20220624	19.79	5590	-27.46	20230503	3700	9.59	20230103	6210	-34.70	20220824	3385	19.79	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
82	20230616	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	35	2	0.87	79992025	19565	74.28	4035	4270	4010	5240	2825	4035	4088.53	2.48	0	3488	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	360	24.52	0.85	12	0.22	166.00	4779.00	6210	20220824	-34.46	3385	20220624	20.24	5590	-27.19	20230503	3700	10.00	20230103	6210	-34.46	20220824	3385	20.24	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
83	20230616	090116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-25	5	-0.62	5137525	1274	4.84	4035	4035	4010	5240	2825	4035	4032.59	2.48	0	-22	4091	4062	4031	4002	3971	4047	3987	44	1207	500	2580	5	1	8838549	354	24.16	0.84	12	0.01	166.00	4779.00	6210	20220824	-35.43	3385	20220624	18.46	5590	-28.26	20230503	3700	8.38	20230103	6210	-35.43	20220824	3385	18.46	20220624	0.62	N	208350	500	44 억	219570	N	N	N	N
84	20230615	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	97921785	24330	62.45	4055	4060	4000	5270	2845	4060	4024.73	2.45	0	2217	4216	4137	4076	3997	3936	4107	3967	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.28	166.00	4779.00	6210	20220824	-35.27	3385	20220624	18.76	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3385	18.76	20220624	0.64	N	208350	500	44 억	216422	N	N	N	N
85	20230615	140429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-50	5	-1.23	85944120	21352	54.80	4055	4060	4000	5270	2845	4060	4025.11	2.45	0	2015	4216	4137	4076	3997	3936	4107	3967	44	1212	500	2590	5	1	8838549	354	24.16	0.84	12	0.24	166.00	4779.00	6210	20220824	-35.43	3385	20220624	18.46	5590	-28.26	20230503	3700	8.38	20230103	6210	-35.43	20220824	3385	18.46	20220624	0.64	N	208350	500	44 억	216422	N	N	N	N
86	20230615	130511	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-45	5	-1.11	67486020	16750	42.99	4055	4060	4000	5270	2845	4060	4029.02	2.45	0	2263	4216	4137	4076	3997	3936	4107	3967	44	1212	500	2590	5	1	8838549	355	24.19	0.84	12	0.19	166.00	4779.00	6210	20220824	-35.35	3385	20220624	18.61	5590	-28.18	20230503	3700	8.51	20230103	6210	-35.35	20220824	3385	18.61	20220624	0.64	N	208350	500	44 억	216422	N	N	N	N
87	20230615	120104	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-55	5	-1.35	60709280	15068	38.67	4055	4060	4000	5270	2845	4060	4029.02	2.45	0	2204	4216	4137	4076	3997	3936	4107	3967	44	1212	500	2590	5	1	8838549	354	24.13	0.84	12	0.17	166.00	4779.00	6210	20220824	-35.51	3385	20220624	18.32	5590	-28.35	20230503	3700	8.24	20230103	6210	-35.51	20220824	3385	18.32	20220624	0.64	N	208350	500	44 억	216422	N	N	N	N
88	20230615	110639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-45	5	-1.11	46572205	11541	29.62	4055	4060	4010	5270	2845	4060	4035.37	2.45	0	1849	4216	4137	4076	3997	3936	4107	3967	44	1212	500	2590	5	1	8838549	355	24.19	0.84	12	0.13	166.00	4779.00	6210	20220824	-35.35	3385	20220624	18.61	5590	-28.18	20230503	3700	8.51	20230103	6210	-35.35	20220824	3385	18.61	20220624	0.64	N	208350	500	44 억	216422	N	N	N	N
89	20230611	184647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	-25	5	-0.58	86875560	20184	79.02	4305	4360	4280	5590	3015	4305	4304.19	2.45	-694	-715	4461	4382	4341	4262	4221	4362	4242	44	1287	500	2750	5	1	8838549	378	25.78	0.90	12	0.23	166.00	4779.00	6210	20220824	-31.08	3385	20220624	26.44	5590	-23.43	20230503	3700	15.68	20230103	6210	-31.08	20220824	3385	26.44	20220624	0.63	N	208350	500	44 억	216969	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History