KissMeData/230980/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1252	-11	5	-0.87	898380764	716082	62.20	1263	1305	1223	1641	885	1263	1254.58	2.61	0	-274642	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1045	-5.56	3.81	12	0.86	-225.00	329.00	1425	20220829	-12.14	655	20221229	91.15	1378	-9.14	20230616	662	89.12	20230103	1425	-12.14	20220829	655	91.15	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
3	20230630	150919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1259	-4	5	-0.32	806651351	642696	55.83	1263	1305	1223	1641	885	1263	1255.11	2.61	0	-253386	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1051	-5.60	3.83	12	0.77	-225.00	329.00	1425	20220829	-11.65	655	20221229	92.21	1378	-8.64	20230616	662	90.18	20230103	1425	-11.65	20220829	655	92.21	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
4	20230630	140918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1235	-28	5	-2.22	412243675	327683	28.46	1263	1305	1235	1641	885	1263	1258.06	2.61	0	-118614	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1031	-5.49	3.75	12	0.39	-225.00	329.00	1425	20220829	-13.33	655	20221229	88.55	1378	-10.38	20230616	662	86.56	20230103	1425	-13.33	20220829	655	88.55	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
5	20230630	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1252	-11	5	-0.87	306452811	242922	21.10	1263	1305	1250	1641	885	1263	1261.53	2.61	0	-75667	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1045	-5.56	3.81	12	0.29	-225.00	329.00	1425	20220829	-12.14	655	20221229	91.15	1378	-9.14	20230616	662	89.12	20230103	1425	-12.14	20220829	655	91.15	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
6	20230630	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-2	5	-0.16	225735716	178462	15.50	1263	1305	1251	1641	885	1263	1264.90	2.61	0	-68230	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1052	-5.60	3.83	12	0.21	-225.00	329.00	1425	20220829	-11.51	655	20221229	92.52	1378	-8.49	20230616	662	90.48	20230103	1425	-11.51	20220829	655	92.52	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
7	20230630	110917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1260	-3	5	-0.24	163709364	129204	11.22	1263	1305	1251	1641	885	1263	1267.06	2.61	0	-51056	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1051	-5.60	3.83	12	0.15	-225.00	329.00	1425	20220829	-11.58	655	20221229	92.37	1378	-8.56	20230616	662	90.33	20230103	1425	-11.58	20220829	655	92.37	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
8	20230630	100918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	4	2	0.32	116204922	91563	7.95	1263	1305	1251	1641	885	1263	1269.13	2.61	0	-28477	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1057	-5.63	3.85	12	0.11	-225.00	329.00	1425	20220829	-11.09	655	20221229	93.44	1378	-8.06	20230616	662	91.39	20230103	1425	-11.09	20220829	655	93.44	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
9	20230630	090918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	9	2	0.71	16558166	12906	1.12	1263	1305	1263	1641	885	1263	1282.98	2.61	0	-8949	1387	1324	1287	1224	1187	1306	1206	83	378	100	850	1	1	83448078	1061	-5.65	3.87	12	0.02	-225.00	329.00	1425	20220829	-10.74	655	20221229	94.20	1378	-7.69	20230616	662	92.15	20230103	1425	-10.74	20220829	655	94.20	20221229	1.92	N	230980	100	83 억	2178020	N	N	91	N	N
10	20230629	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1263	-43	5	-3.29	1502713173	1149885	98.75	1307	1350	1250	1697	915	1306	1306.84	2.87	0	-213007	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1054	-5.61	3.84	12	1.38	-225.00	329.00	1425	20220829	-11.37	655	20221229	92.82	1378	-8.35	20230616	662	90.79	20230103	1425	-11.37	20220829	655	92.82	20221229	1.92	N	230980	100	83 억	2392979	N	N	91	N	N
11	20230629	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	-39	5	-2.99	1401307891	1069525	91.85	1307	1350	1250	1697	915	1306	1310.22	2.87	0	-172401	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1057	-5.63	3.85	12	1.28	-225.00	329.00	1425	20220829	-11.09	655	20221229	93.44	1378	-8.06	20230616	662	91.39	20230103	1425	-11.09	20220829	655	93.44	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
12	20230629	140910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1280	-26	5	-1.99	1236721515	939083	80.65	1307	1350	1259	1697	915	1306	1316.95	2.87	0	-128459	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1068	-5.69	3.89	12	1.13	-225.00	329.00	1425	20220829	-10.18	655	20221229	95.42	1378	-7.11	20230616	662	93.35	20230103	1425	-10.18	20220829	655	95.42	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
13	20230629	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1272	-34	5	-2.60	1103154100	833818	71.61	1307	1350	1270	1697	915	1306	1323.02	2.87	0	-78023	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1061	-5.65	3.87	12	1.00	-225.00	329.00	1425	20220829	-10.74	655	20221229	94.20	1378	-7.69	20230616	662	92.15	20230103	1425	-10.74	20220829	655	94.20	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
14	20230629	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1312	6	2	0.46	930100109	699950	60.11	1307	1350	1304	1697	915	1306	1328.81	2.87	0	2807	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1095	-5.83	3.99	12	0.84	-225.00	329.00	1425	20220829	-7.93	655	20221229	100.31	1378	-4.79	20230616	662	98.19	20230103	1425	-7.93	20220829	655	100.31	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
15	20230629	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	17	2	1.30	816351765	613457	52.68	1307	1350	1304	1697	915	1306	1330.74	2.87	0	55620	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1104	-5.88	4.02	12	0.74	-225.00	329.00	1425	20220829	-7.16	655	20221229	101.98	1378	-3.99	20230616	662	99.85	20230103	1425	-7.16	20220829	655	101.98	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
16	20230629	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	33	2	2.53	465938071	352186	30.25	1307	1345	1304	1697	915	1306	1322.99	2.87	0	77014	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1117	-5.95	4.07	12	0.42	-225.00	329.00	1425	20220829	-6.04	655	20221229	104.43	1378	-2.83	20230616	662	102.27	20230103	1425	-6.04	20220829	655	104.43	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
17	20230629	090828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	20	2	1.53	59215262	44648	3.83	1307	1340	1307	1697	915	1306	1326.27	2.87	0	-3875	1378	1341	1293	1256	1208	1360	1275	83	391	100	880	1	1	83448078	1107	-5.89	4.03	12	0.05	-225.00	329.00	1425	20220829	-6.95	655	20221229	102.44	1378	-3.77	20230616	662	100.30	20230103	1425	-6.95	20220829	655	102.44	20221229	1.92	N	230980	100	83 억	2392979	N	N	17	N	N
18	20230628	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	27	2	2.11	1501261467	1164314	167.00	1270	1330	1245	1662	896	1279	1289.39	2.86	0	4523	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1090	-5.80	3.97	12	1.40	-225.00	329.00	1425	20220829	-8.35	655	20221229	99.39	1378	-5.22	20230616	662	97.28	20230103	1425	-8.35	20220829	655	99.39	20221229	1.98	N	230980	100	83 억	2385845	N	N	17	N	N
19	20230628	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1309	30	2	2.35	1441070384	1118264	160.39	1270	1330	1245	1662	896	1279	1288.67	2.86	0	485	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1092	-5.82	3.98	12	1.34	-225.00	329.00	1425	20220829	-8.14	655	20221229	99.85	1378	-5.01	20230616	662	97.73	20230103	1425	-8.14	20220829	655	99.85	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
20	20230628	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1307	28	2	2.19	1349233846	1047997	150.31	1270	1330	1245	1662	896	1279	1287.44	2.86	0	1470	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1091	-5.81	3.97	12	1.26	-225.00	329.00	1425	20220829	-8.28	655	20221229	99.54	1378	-5.15	20230616	662	97.43	20230103	1425	-8.28	20220829	655	99.54	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
21	20230628	130906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1304	25	2	1.95	1147713275	894016	128.23	1270	1330	1245	1662	896	1279	1283.77	2.86	0	-12455	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1088	-5.80	3.96	12	1.07	-225.00	329.00	1425	20220829	-8.49	655	20221229	99.08	1378	-5.37	20230616	662	96.98	20230103	1425	-8.49	20220829	655	99.08	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
22	20230628	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1274	-5	5	-0.39	1009864062	787395	112.93	1270	1330	1245	1662	896	1279	1282.54	2.86	0	-53942	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1063	-5.66	3.87	12	0.94	-225.00	329.00	1425	20220829	-10.60	655	20221229	94.50	1378	-7.55	20230616	662	92.45	20230103	1425	-10.60	20220829	655	94.50	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
23	20230628	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1261	-18	5	-1.41	891463454	694730	99.64	1270	1330	1245	1662	896	1279	1283.18	2.86	0	-55756	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1052	-5.60	3.83	12	0.83	-225.00	329.00	1425	20220829	-11.51	655	20221229	92.52	1378	-8.49	20230616	662	90.48	20230103	1425	-11.51	20220829	655	92.52	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
24	20230628	100914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1286	7	2	0.55	541977500	417106	59.82	1270	1330	1265	1662	896	1279	1299.38	2.86	0	-37988	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1073	-5.72	3.91	12	0.50	-225.00	329.00	1425	20220829	-9.75	655	20221229	96.34	1378	-6.68	20230616	662	94.26	20230103	1425	-9.75	20220829	655	96.34	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
25	20230628	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1283	4	2	0.31	68045890	53349	7.65	1270	1285	1265	1662	896	1279	1275.49	2.86	0	-31866	1322	1300	1266	1244	1210	1311	1255	83	383	100	860	1	1	83448078	1071	-5.70	3.90	12	0.06	-225.00	329.00	1425	20220829	-9.96	655	20221229	95.88	1378	-6.89	20230616	662	93.81	20230103	1425	-9.96	20220829	655	95.88	20221229	1.98	N	230980	100	83 억	2385845	N	N	110	N	N
26	20230627	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1279	24	2	1.91	874842428	694076	40.36	1255	1288	1232	1631	879	1255	1260.39	2.93	0	-63771	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1067	-5.68	3.89	12	0.83	-225.00	329.00	1425	20220829	-10.25	655	20221229	95.27	1378	-7.18	20230616	662	93.20	20230103	1425	-10.25	20220829	655	95.27	20221229	2.00	N	230980	100	83 억	2447339	N	N	110	N	N
27	20230627	150915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1282	27	2	2.15	832452769	660918	38.43	1255	1288	1232	1631	879	1255	1259.54	2.93	0	-58281	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1070	-5.70	3.90	12	0.79	-225.00	329.00	1425	20220829	-10.04	655	20221229	95.73	1378	-6.97	20230616	662	93.66	20230103	1425	-10.04	20220829	655	95.73	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
28	20230627	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1265	10	2	0.80	633742589	504890	29.36	1255	1277	1232	1631	879	1255	1255.21	2.93	0	-92978	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1056	-5.62	3.84	12	0.61	-225.00	329.00	1425	20220829	-11.23	655	20221229	93.13	1378	-8.20	20230616	662	91.09	20230103	1425	-11.23	20220829	655	93.13	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
29	20230627	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1266	11	2	0.88	551289261	439729	25.57	1255	1277	1232	1631	879	1255	1253.70	2.93	0	-66787	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1056	-5.63	3.85	12	0.53	-225.00	329.00	1425	20220829	-11.16	655	20221229	93.28	1378	-8.13	20230616	662	91.24	20230103	1425	-11.16	20220829	655	93.28	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
30	20230627	120923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1251	-4	5	-0.32	430005845	343616	19.98	1255	1277	1232	1631	879	1255	1251.41	2.93	0	-59330	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1044	-5.56	3.80	12	0.41	-225.00	329.00	1425	20220829	-12.21	655	20221229	90.99	1378	-9.22	20230616	662	88.97	20230103	1425	-12.21	20220829	655	90.99	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
31	20230627	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1267	12	2	0.96	357446583	285723	16.61	1255	1277	1232	1631	879	1255	1251.02	2.93	0	-28687	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1057	-5.63	3.85	12	0.34	-225.00	329.00	1425	20220829	-11.09	655	20221229	93.44	1378	-8.06	20230616	662	91.39	20230103	1425	-11.09	20220829	655	93.44	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
32	20230627	100904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1256	1	2	0.08	220799859	177035	10.29	1255	1277	1232	1631	879	1255	1247.21	2.93	0	-42375	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1048	-5.58	3.82	12	0.21	-225.00	329.00	1425	20220829	-11.86	655	20221229	91.76	1378	-8.85	20230616	662	89.73	20230103	1425	-11.86	20220829	655	91.76	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
33	20230627	090908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1234	-21	5	-1.67	86008127	68963	4.01	1255	1259	1234	1631	879	1255	1247.16	2.93	0	-22722	1361	1307	1233	1179	1105	1335	1207	83	376	100	850	1	1	83448078	1030	-5.48	3.75	12	0.08	-225.00	329.00	1425	20220829	-13.40	655	20221229	88.40	1378	-10.45	20230616	662	86.40	20230103	1425	-13.40	20220829	655	88.40	20221229	2.00	N	230980	100	83 억	2447339	N	N	20	N	N
34	20230626	160908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	120	2	10.57	2099488768	1717798	237.19	1180	1287	1159	1475	795	1135	1222.20	2.81	0	89909	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1047	-5.58	3.81	12	2.06	-225.00	329.00	1425	20220829	-11.93	655	20221229	91.60	1378	-8.93	20230616	662	89.58	20230103	1425	-11.93	20220829	655	91.60	20221229	2.11	N	230980	100	83 억	2341911	N	N	20	N	N
35	20230626	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1248	113	2	9.96	2055078731	1682379	232.30	1180	1287	1159	1475	795	1135	1221.53	2.81	0	88244	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1041	-5.55	3.79	12	2.02	-225.00	329.00	1425	20220829	-12.42	655	20221229	90.53	1378	-9.43	20230616	662	88.52	20230103	1425	-12.42	20220829	655	90.53	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
36	20230626	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1243	108	2	9.52	1653579490	1364151	188.36	1180	1259	1159	1475	795	1135	1212.17	2.81	0	114828	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1037	-5.52	3.78	12	1.63	-225.00	329.00	1425	20220829	-12.77	655	20221229	89.77	1378	-9.80	20230616	662	87.76	20230103	1425	-12.77	20220829	655	89.77	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
37	20230626	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1222	87	2	7.67	1199040942	996749	137.63	1180	1234	1159	1475	795	1135	1202.95	2.81	0	51510	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1020	-5.43	3.71	12	1.19	-225.00	329.00	1425	20220829	-14.25	655	20221229	86.56	1378	-11.32	20230616	662	84.59	20230103	1425	-14.25	20220829	655	86.56	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
38	20230626	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1221	86	2	7.58	1098006821	913809	126.18	1180	1234	1159	1475	795	1135	1201.57	2.81	0	87111	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1019	-5.43	3.71	12	1.10	-225.00	329.00	1425	20220829	-14.32	655	20221229	86.41	1378	-11.39	20230616	662	84.44	20230103	1425	-14.32	20220829	655	86.41	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
39	20230626	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1228	93	2	8.19	995919802	830120	114.62	1180	1234	1159	1475	795	1135	1199.73	2.81	0	93743	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1025	-5.46	3.73	12	0.99	-225.00	329.00	1425	20220829	-13.82	655	20221229	87.48	1378	-10.89	20230616	662	85.50	20230103	1425	-13.82	20220829	655	87.48	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
40	20230626	100906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1205	70	2	6.17	745983516	624100	86.17	1180	1226	1159	1475	795	1135	1195.29	2.81	0	90447	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	1006	-5.36	3.66	12	0.75	-225.00	329.00	1425	20220829	-15.44	655	20221229	83.97	1378	-12.55	20230616	662	82.02	20230103	1425	-15.44	20220829	655	83.97	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
41	20230626	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1170	35	2	3.08	140396653	119650	16.52	1180	1180	1159	1475	795	1135	1173.39	2.81	0	-56030	1217	1175	1138	1096	1059	1197	1118	83	340	100	770	1	1	83448078	976	-5.20	3.56	12	0.14	-225.00	329.00	1425	20220829	-17.89	655	20221229	78.63	1378	-15.09	20230616	662	76.74	20230103	1425	-17.89	20220829	655	78.63	20221229	2.11	N	230980	100	83 억	2341911	N	N	0	N	N
42	20230623	182016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	29	2	2.62	826748297	724229	38.09	1106	1180	1101	1437	775	1106	1141.56	2.77	0	29462	1228	1167	1123	1062	1018	1145	1040	83	331	100	750	1	1	83448078	947	-5.04	3.45	12	0.87	-225.00	329.00	1425	20220829	-20.35	655	20221229	73.28	1378	-17.63	20230616	662	71.45	20230103	1425	-20.35	20220829	655	73.28	20221229	1.95	N	230980	100	83 억	2312057	N	N	87	N	N
43	20230623	140727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	36	2	3.25	777812656	681269	35.83	1106	1180	1101	1437	775	1106	1141.71	2.77	0	40243	1228	1167	1123	1062	1018	1145	1040	83	331	100	750	1	1	83448078	953	-5.08	3.47	12	0.82	-225.00	329.00	1425	20220829	-19.86	655	20221229	74.35	1378	-17.13	20230616	662	72.51	20230103	1425	-19.86	20220829	655	74.35	20221229	1.95	N	230980	100	83 억	2312057	N	N	87	N	N
44	20230622	160238	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1106	-48	5	-4.16	2143018472	1900102	55.81	1165	1184	1079	1500	808	1154	1127.84	2.72	0	53850	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	923	-4.92	3.36	12	2.28	-225.00	329.00	1425	20220829	-22.39	655	20221229	68.85	1378	-19.74	20230616	662	67.07	20230103	1425	-22.39	20220829	655	68.85	20221229	1.75	N	230980	100	83 억	2268184	N	N	87	N	N
45	20230622	150702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	-43	5	-3.73	2092399506	1854277	54.46	1165	1184	1079	1500	808	1154	1128.42	2.72	0	52462	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	927	-4.94	3.38	12	2.22	-225.00	329.00	1425	20220829	-22.04	655	20221229	69.62	1378	-19.38	20230616	662	67.82	20230103	1425	-22.04	20220829	655	69.62	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
46	20230622	140128	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	-15	5	-1.30	1876169325	1660876	48.78	1165	1184	1079	1500	808	1154	1129.63	2.72	0	73478	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	950	-5.06	3.46	12	1.99	-225.00	329.00	1425	20220829	-20.07	655	20221229	73.89	1378	-17.34	20230616	662	72.05	20230103	1425	-20.07	20220829	655	73.89	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
47	20230622	130347	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1119	-35	5	-3.03	1696609941	1501034	44.09	1165	1184	1079	1500	808	1154	1130.29	2.72	0	75677	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	934	-4.97	3.40	12	1.80	-225.00	329.00	1425	20220829	-21.47	655	20221229	70.84	1378	-18.80	20230616	662	69.03	20230103	1425	-21.47	20220829	655	70.84	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
48	20230622	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	-57	5	-4.94	1390449000	1223771	35.95	1165	1184	1079	1500	808	1154	1136.20	2.72	0	69484	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	915	-4.88	3.33	12	1.47	-225.00	329.00	1425	20220829	-23.02	655	20221229	67.48	1378	-20.39	20230616	662	65.71	20230103	1425	-23.02	20220829	655	67.48	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
49	20230622	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1159	5	2	0.43	1033521333	906302	26.62	1165	1184	1079	1500	808	1154	1140.37	2.72	0	80935	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	967	-5.15	3.52	12	1.09	-225.00	329.00	1425	20220829	-18.67	655	20221229	76.95	1378	-15.89	20230616	662	75.08	20230103	1425	-18.67	20220829	655	76.95	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
50	20230622	100105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	6	2	0.52	874135157	767631	22.55	1165	1184	1079	1500	808	1154	1138.74	2.72	0	86192	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	968	-5.16	3.53	12	0.92	-225.00	329.00	1425	20220829	-18.60	655	20221229	77.10	1378	-15.82	20230616	662	75.23	20230103	1425	-18.60	20220829	655	77.10	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
51	20230622	090608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	6	2	0.52	97094706	83577	2.45	1165	1175	1151	1500	808	1154	1161.74	2.72	0	12207	1382	1268	1209	1095	1036	1238	1065	83	346	100	780	1	1	83448078	968	-5.16	3.53	12	0.10	-225.00	329.00	1425	20220829	-18.60	655	20221229	77.10	1378	-15.82	20230616	662	75.23	20230103	1425	-18.60	20220829	655	77.10	20221229	1.75	N	230980	100	83 억	2268184	N	N	0	N	N
52	20230621	160103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1154	-176	5	-13.23	4086826487	3387622	369.32	1300	1323	1150	1729	931	1330	1206.41	3.24	0	-437730	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	963	-5.13	3.51	12	4.06	-225.00	329.00	1425	20220829	-19.02	655	20221229	76.18	1378	-16.26	20230616	662	74.32	20230103	1425	-19.02	20220829	655	76.18	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
53	20230621	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	-170	5	-12.78	3929271860	3251420	354.47	1300	1323	1160	1729	931	1330	1208.40	3.24	0	-434077	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	968	-5.16	3.53	12	3.90	-225.00	329.00	1425	20220829	-18.60	655	20221229	77.10	1378	-15.82	20230616	662	75.23	20230103	1425	-18.60	20220829	655	77.10	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
54	20230621	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1189	-141	5	-10.60	3384833496	2786920	303.83	1300	1323	1173	1729	931	1330	1214.45	3.24	0	-323636	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	992	-5.28	3.61	12	3.34	-225.00	329.00	1425	20220829	-16.56	655	20221229	81.53	1378	-13.72	20230616	662	79.61	20230103	1425	-16.56	20220829	655	81.53	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
55	20230621	130448	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1177	-153	5	-11.50	3099546331	2545984	277.56	1300	1323	1173	1729	931	1330	1217.33	3.24	0	-250686	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	982	-5.23	3.58	12	3.05	-225.00	329.00	1425	20220829	-17.40	655	20221229	79.69	1378	-14.59	20230616	662	77.79	20230103	1425	-17.40	20220829	655	79.69	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
56	20230621	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1185	-145	5	-10.90	2749891431	2251081	245.41	1300	1323	1173	1729	931	1330	1221.48	3.24	0	-182471	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	989	-5.27	3.60	12	2.70	-225.00	329.00	1425	20220829	-16.84	655	20221229	80.92	1378	-14.01	20230616	662	79.00	20230103	1425	-16.84	20220829	655	80.92	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
57	20230621	110440	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1187	-143	5	-10.75	2275599788	1851568	201.86	1300	1323	1176	1729	931	1330	1228.90	3.24	0	-172950	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	991	-5.28	3.61	12	2.22	-225.00	329.00	1425	20220829	-16.70	655	20221229	81.22	1378	-13.86	20230616	662	79.31	20230103	1425	-16.70	20220829	655	81.22	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
58	20230621	100645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1231	-99	5	-7.44	1312885403	1049970	114.47	1300	1323	1200	1729	931	1330	1250.24	3.24	0	-51335	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	1027	-5.47	3.74	12	1.26	-225.00	329.00	1425	20220829	-13.61	655	20221229	87.94	1378	-10.67	20230616	662	85.95	20230103	1425	-13.61	20220829	655	87.94	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
59	20230621	090441	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1289	-41	5	-3.08	197048862	153286	16.71	1300	1314	1251	1729	931	1330	1284.87	3.24	0	15658	1391	1360	1330	1299	1269	1345	1284	83	399	100	900	1	1	83448078	1076	-5.73	3.92	12	0.18	-225.00	329.00	1425	20220829	-9.54	655	20221229	96.79	1378	-6.46	20230616	662	94.71	20230103	1425	-9.54	20220829	655	96.79	20221229	1.85	N	230980	100	83 억	2701291	N	N	0	N	N
60	20230620	160657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-22	5	-1.63	1219109254	916609	55.86	1345	1361	1300	1757	947	1352	1330.02	3.34	0	-84614	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1110	-5.91	4.04	12	1.10	-225.00	329.00	1425	20220829	-6.67	655	20221229	103.05	1378	-3.48	20230616	662	100.91	20230103	1425	-6.67	20220829	655	103.05	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
61	20230620	150244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1326	-26	5	-1.92	1134650324	852998	51.99	1345	1361	1300	1757	947	1352	1330.19	3.34	0	-81060	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1107	-5.89	4.03	12	1.02	-225.00	329.00	1425	20220829	-6.95	655	20221229	102.44	1378	-3.77	20230616	662	100.30	20230103	1425	-6.95	20220829	655	102.44	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
62	20230620	140342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-29	5	-2.14	984930847	739690	45.08	1345	1361	1300	1757	947	1352	1331.55	3.34	0	-69675	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1104	-5.88	4.02	12	0.89	-225.00	329.00	1425	20220829	-7.16	655	20221229	101.98	1378	-3.99	20230616	662	99.85	20230103	1425	-7.16	20220829	655	101.98	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
63	20230620	130455	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1317	-35	5	-2.59	829259000	621665	37.89	1345	1361	1300	1757	947	1352	1333.93	3.34	0	-68547	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1099	-5.85	4.00	12	0.74	-225.00	329.00	1425	20220829	-7.58	655	20221229	101.07	1378	-4.43	20230616	662	98.94	20230103	1425	-7.58	20220829	655	101.07	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
64	20230620	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1322	-30	5	-2.22	688075643	514863	31.38	1345	1361	1300	1757	947	1352	1336.42	3.34	0	-45106	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1103	-5.88	4.02	12	0.62	-225.00	329.00	1425	20220829	-7.23	655	20221229	101.83	1378	-4.06	20230616	662	99.70	20230103	1425	-7.23	20220829	655	101.83	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
65	20230620	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1323	-29	5	-2.14	619634557	463326	28.24	1345	1361	1300	1757	947	1352	1337.36	3.34	0	-47875	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1104	-5.88	4.02	12	0.56	-225.00	329.00	1425	20220829	-7.16	655	20221229	101.98	1378	-3.99	20230616	662	99.85	20230103	1425	-7.16	20220829	655	101.98	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
66	20230620	100447	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	-15	5	-1.11	349926089	259621	15.82	1345	1361	1327	1757	947	1352	1347.83	3.34	0	15211	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1116	-5.94	4.06	12	0.31	-225.00	329.00	1425	20220829	-6.18	655	20221229	104.12	1378	-2.98	20230616	662	101.96	20230103	1425	-6.18	20220829	655	104.12	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
67	20230620	090340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1357	5	2	0.37	13131520	9701	0.59	1345	1360	1341	1757	947	1352	1353.63	3.34	0	940	1392	1371	1342	1321	1292	1357	1307	83	405	100	910	1	1	83448078	1132	-6.03	4.12	12	0.01	-225.00	329.00	1425	20220829	-4.77	655	20221229	107.18	1378	-1.52	20230616	662	104.98	20230103	1425	-4.77	20220829	655	107.18	20221229	1.70	N	230980	100	83 억	2785792	N	N	0	N	N
68	20230619	161005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1352	13	2	0.97	2192718516	1640678	59.89	1363	1363	1313	1740	938	1339	1336.47	3.24	0	72204	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1128	-6.01	4.11	12	1.97	-225.00	329.00	1425	20220829	-5.12	655	20221229	106.41	1378	-1.89	20230616	662	104.23	20230103	1425	-5.12	20220829	655	106.41	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
69	20230619	150623	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1350	11	2	0.82	2081269559	1558170	56.88	1363	1363	1313	1740	938	1339	1335.71	3.24	0	66157	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1127	-6.00	4.10	12	1.87	-225.00	329.00	1425	20220829	-5.26	655	20221229	106.11	1378	-2.03	20230616	662	103.93	20230103	1425	-5.26	20220829	655	106.11	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
70	20230619	140506	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1329	-10	5	-0.75	1846291385	1383391	50.50	1363	1363	1313	1740	938	1339	1334.61	3.24	0	5530	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1109	-5.91	4.04	12	1.66	-225.00	329.00	1425	20220829	-6.74	655	20221229	102.90	1378	-3.56	20230616	662	100.76	20230103	1425	-6.74	20220829	655	102.90	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
71	20230619	130659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1336	-3	5	-0.22	1746745721	1308638	47.77	1363	1363	1313	1740	938	1339	1334.78	3.24	0	7505	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1115	-5.94	4.06	12	1.57	-225.00	329.00	1425	20220829	-6.25	655	20221229	103.97	1378	-3.05	20230616	662	101.81	20230103	1425	-6.25	20220829	655	103.97	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
72	20230619	120709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1333	-6	5	-0.45	1406924232	1054911	38.51	1363	1363	1313	1740	938	1339	1333.69	3.24	0	-40384	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1112	-5.92	4.05	12	1.26	-225.00	329.00	1425	20220829	-6.46	655	20221229	103.51	1378	-3.27	20230616	662	101.36	20230103	1425	-6.46	20220829	655	103.51	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
73	20230619	110144	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1328	-11	5	-0.82	1313996488	985153	35.96	1363	1363	1313	1740	938	1339	1333.80	3.24	0	-58362	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1108	-5.90	4.04	12	1.18	-225.00	329.00	1425	20220829	-6.81	655	20221229	102.75	1378	-3.63	20230616	662	100.60	20230103	1425	-6.81	20220829	655	102.75	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
74	20230619	100605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	-9	5	-0.67	1193358610	894183	32.64	1363	1363	1313	1740	938	1339	1334.58	3.24	0	-65083	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1110	-5.91	4.04	12	1.07	-225.00	329.00	1425	20220829	-6.67	655	20221229	103.05	1378	-3.48	20230616	662	100.91	20230103	1425	-6.67	20220829	655	103.05	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
75	20230619	090212	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1332	-7	5	-0.52	186963447	138841	5.07	1363	1363	1313	1740	938	1339	1346.60	3.24	0	-54113	1423	1380	1335	1292	1247	1402	1314	83	401	100	910	1	1	83448078	1112	-5.92	4.05	12	0.17	-225.00	329.00	1425	20220829	-6.53	655	20221229	103.36	1378	-3.34	20230616	662	101.21	20230103	1425	-6.53	20220829	655	103.36	20221229	1.90	N	230980	100	83 억	2705734	N	N	176	N	N
76	20230616	160708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1339	16	2	1.21	3656005515	2739020	46.76	1317	1378	1290	1719	927	1323	1334.80	3.31	0	-77151	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1117	-5.95	4.07	12	3.28	-225.00	329.00	1425	20220829	-6.04	655	20221229	104.43	1378	-2.83	20230616	662	102.27	20230103	1425	-6.04	20220829	655	104.43	20221229	2.01	N	230980	100	83 억	2764241	N	N	176	N	N
77	20230616	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1330	7	2	0.53	3560018683	2667238	45.53	1317	1378	1290	1719	927	1323	1334.75	3.31	0	-84826	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1110	-5.91	4.04	12	3.20	-225.00	329.00	1425	20220829	-6.67	655	20221229	103.05	1378	-3.48	20230616	662	100.91	20230103	1425	-6.67	20220829	655	103.05	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
78	20230616	140211	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1335	12	2	0.91	3300625958	2472163	42.20	1317	1378	1290	1719	927	1323	1335.14	3.31	0	-86793	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1114	-5.93	4.06	12	2.96	-225.00	329.00	1425	20220829	-6.32	655	20221229	103.82	1378	-3.12	20230616	662	101.66	20230103	1425	-6.32	20220829	655	103.82	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
79	20230616	130201	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1325	2	2	0.15	3014409976	2257917	38.55	1317	1378	1290	1719	927	1323	1335.07	3.31	0	-78882	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1106	-5.89	4.03	12	2.71	-225.00	329.00	1425	20220829	-7.02	655	20221229	102.29	1378	-3.85	20230616	662	100.15	20230103	1425	-7.02	20220829	655	102.29	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
80	20230616	120204	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1337	14	2	1.06	2295017480	1718914	29.34	1317	1378	1290	1719	927	1323	1335.20	3.31	0	-51553	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1116	-5.94	4.06	12	2.06	-225.00	329.00	1425	20220829	-6.18	655	20221229	104.12	1378	-2.98	20230616	662	101.96	20230103	1425	-6.18	20220829	655	104.12	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
81	20230616	110449	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1363	40	2	3.02	1714900233	1290174	22.03	1317	1368	1290	1719	927	1323	1329.23	3.31	0	-42599	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1137	-6.06	4.14	12	1.55	-225.00	329.00	1425	20220829	-4.35	655	20221229	108.09	1368	-0.37	20230616	662	105.89	20230103	1425	-4.35	20220829	655	108.09	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
82	20230616	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1321	-2	5	-0.15	1107872405	838332	14.31	1317	1344	1290	1719	927	1323	1321.51	3.31	0	-112227	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1102	-5.87	4.02	12	1.00	-225.00	329.00	1425	20220829	-7.30	655	20221229	101.68	1350	-2.15	20230615	662	99.55	20230103	1425	-7.30	20220829	655	101.68	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
83	20230616	090205	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1306	-17	5	-1.28	91537425	69808	1.19	1317	1318	1304	1719	927	1323	1310.22	3.31	0	1147	1485	1403	1268	1186	1051	1445	1228	83	396	100	890	1	1	83448078	1090	-5.80	3.97	12	0.08	-225.00	329.00	1425	20220829	-8.35	655	20221229	99.39	1350	-3.26	20230615	662	97.28	20230103	1425	-8.35	20220829	655	99.39	20221229	2.01	N	230980	100	83 억	2764241	N	N	1	N	N
84	20230615	150414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1318	139	2	11.79	7203766008	5669606	152.07	1160	1350	1133	1532	826	1179	1270.59	2.95	0	306993	1267	1222	1152	1107	1037	1245	1130	83	353	100	800	1	1	83448078	1100	-5.86	4.01	12	6.79	-225.00	329.00	1425	20220829	-7.51	655	20221229	101.22	1350	-2.37	20230615	662	99.09	20230103	1425	-7.51	20220829	655	101.22	20221229	2.02	N	230980	100	83 억	2459643	N	N	861	N	N
85	20230615	140416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	137	2	11.62	6322108376	4999719	134.10	1160	1350	1133	1532	826	1179	1264.49	2.95	0	233689	1267	1222	1152	1107	1037	1245	1130	83	353	100	800	1	1	83448078	1098	-5.85	4.00	12	5.99	-225.00	329.00	1425	20220829	-7.65	655	20221229	100.92	1350	-2.52	20230615	662	98.79	20230103	1425	-7.65	20220829	655	100.92	20221229	2.02	N	230980	100	83 억	2459643	N	N	861	N	N
86	20230615	130107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1316	137	2	11.62	5037381089	4028781	108.06	1160	1329	1133	1532	826	1179	1250.35	2.95	0	97007	1267	1222	1152	1107	1037	1245	1130	83	353	100	800	1	1	83448078	1098	-5.85	4.00	12	4.83	-225.00	329.00	1425	20220829	-7.65	655	20221229	100.92	1329	-0.98	20230615	662	98.79	20230103	1425	-7.65	20220829	655	100.92	20221229	2.02	N	230980	100	83 억	2459643	N	N	861	N	N
87	20230615	120218	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1285	106	2	8.99	3608545030	2924356	78.44	1160	1294	1133	1532	826	1179	1233.96	2.95	0	40275	1267	1222	1152	1107	1037	1245	1130	83	353	100	800	1	1	83448078	1072	-5.71	3.91	12	3.50	-225.00	329.00	1425	20220829	-9.82	655	20221229	96.18	1294	-0.70	20230615	662	94.11	20230103	1425	-9.82	20220829	655	96.18	20221229	2.02	N	230980	100	83 억	2459643	N	N	861	N	N
88	20230615	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1245	66	2	5.60	2644458188	2164323	58.05	1160	1267	1133	1532	826	1179	1221.84	2.95	0	-51004	1267	1222	1152	1107	1037	1245	1130	83	353	100	800	1	1	83448078	1039	-5.53	3.78	12	2.59	-225.00	329.00	1425	20220829	-12.63	655	20221229	90.08	1267	-1.74	20230615	662	88.07	20230103	1425	-12.63	20220829	655	90.08	20221229	2.02	N	230980	100	83 억	2459643	N	N	861	N	N
89	20230611	184806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1080	2	2	0.19	1333349852	1222733	108.97	1077	1113	1053	1401	755	1078	1090.47	2.30	42280	26092	1138	1108	1070	1040	1002	1123	1055	83	323	100	730	1	1	83448078	901	-4.80	3.28	12	1.47	-225.00	329.00	1425	20220829	-24.21	655	20221229	64.89	1157	-6.66	20230530	662	63.14	20230103	1425	-24.21	20220829	655	64.89	20221229	1.98	N	230980	100	83 억	1921394	N	N	896	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History