KissMeData/072870/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160600	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10710	70	2	0.66	163315720	15264	34.53	10750	10760	10630	13830	7450	10640	10699.39	25.41	0	1908	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1277	6.70	0.40	12	0.13	1599.00	26827.00	12550	20220721	-14.66	10150	20230103	5.52	12080	-11.34	20230309	10150	5.52	20230103	12550	-14.66	20220721	10150	5.52	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
3	20230630	150603	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10710	70	2	0.66	150092350	14031	31.74	10750	10760	10630	13830	7450	10640	10697.20	25.41	0	1939	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1277	6.70	0.40	12	0.12	1599.00	26827.00	12550	20220721	-14.66	10150	20230103	5.52	12080	-11.34	20230309	10150	5.52	20230103	12550	-14.66	20220721	10150	5.52	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
4	20230630	140601	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10670	30	2	0.28	148177370	13852	31.33	10750	10760	10630	13830	7450	10640	10697.18	25.41	0	1955	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1272	6.67	0.40	12	0.12	1599.00	26827.00	12550	20220721	-14.98	10150	20230103	5.12	12080	-11.67	20230309	10150	5.12	20230103	12550	-14.98	20220721	10150	5.12	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
5	20230630	130602	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10710	70	2	0.66	117843980	11014	24.91	10750	10760	10630	13830	7450	10640	10699.47	25.41	0	1887	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1277	6.70	0.40	12	0.09	1599.00	26827.00	12550	20220721	-14.66	10150	20230103	5.52	12080	-11.34	20230309	10150	5.52	20230103	12550	-14.66	20220721	10150	5.52	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
6	20230630	120558	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10730	90	2	0.85	110745980	10352	23.42	10750	10760	10630	13830	7450	10640	10698.03	25.41	0	1887	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1279	6.71	0.40	12	0.09	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
7	20230630	110601	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10730	90	2	0.85	88970220	8319	18.82	10750	10760	10630	13830	7450	10640	10694.82	25.41	0	1128	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1279	6.71	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
8	20230630	100601	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10690	50	2	0.47	34986400	3279	7.42	10750	10750	10630	13830	7450	10640	10669.84	25.41	0	-280	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1274	6.69	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
9	20230630	090602	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10700	60	2	0.56	6465950	605	1.37	10750	10750	10640	13830	7450	10640	10687.52	25.41	0	-106	11146	10892	10696	10442	10246	10795	10345	60	3190	500	7660	10	1	11920959	1276	6.69	0.40	12	0.01	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.40	N	072870	500	59 억	3029197	N	N	0	N	N
10	20230629	160601	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10640	-380	5	-3.45	470354190	44206	342.34	10950	10950	10500	14320	7720	11020	10640.05	25.44	0	-3261	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1268	6.65	0.40	12	0.37	1599.00	26827.00	12550	20220721	-15.22	10150	20230103	4.83	12080	-11.92	20230309	10150	4.83	20230103	12550	-15.22	20220721	10150	4.83	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
11	20230629	150558	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10620	-400	5	-3.63	459020700	43140	334.08	10950	10950	10500	14320	7720	11020	10640.26	25.44	0	-2948	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1266	6.64	0.40	12	0.36	1599.00	26827.00	12550	20220721	-15.38	10150	20230103	4.63	12080	-12.09	20230309	10150	4.63	20230103	12550	-15.38	20220721	10150	4.63	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
12	20230629	140557	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10590	-430	5	-3.90	431360400	40534	313.90	10950	10950	10500	14320	7720	11020	10641.94	25.44	0	-2663	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1262	6.62	0.39	12	0.34	1599.00	26827.00	12550	20220721	-15.62	10150	20230103	4.33	12080	-12.33	20230309	10150	4.33	20230103	12550	-15.62	20220721	10150	4.33	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
13	20230629	130558	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10590	-430	5	-3.90	407370310	38267	296.34	10950	10950	10500	14320	7720	11020	10645.47	25.44	0	-2646	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1262	6.62	0.39	12	0.32	1599.00	26827.00	12550	20220721	-15.62	10150	20230103	4.33	12080	-12.33	20230309	10150	4.33	20230103	12550	-15.62	20220721	10150	4.33	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
14	20230629	120559	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10600	-420	5	-3.81	358994270	33684	260.85	10950	10950	10500	14320	7720	11020	10657.71	25.44	0	-2616	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1264	6.63	0.40	12	0.28	1599.00	26827.00	12550	20220721	-15.54	10150	20230103	4.43	12080	-12.25	20230309	10150	4.43	20230103	12550	-15.54	20220721	10150	4.43	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
15	20230629	110559	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10600	-420	5	-3.81	307550870	28826	223.23	10950	10950	10500	14320	7720	11020	10669.22	25.44	0	-2390	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1264	6.63	0.40	12	0.24	1599.00	26827.00	12550	20220721	-15.54	10150	20230103	4.43	12080	-12.25	20230309	10150	4.43	20230103	12550	-15.54	20220721	10150	4.43	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
16	20230629	100600	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10680	-340	5	-3.09	266269190	24952	193.23	10950	10950	10500	14320	7720	11020	10671.26	25.44	0	-2187	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1273	6.68	0.40	12	0.21	1599.00	26827.00	12550	20220721	-14.90	10150	20230103	5.22	12080	-11.59	20230309	10150	5.22	20230103	12550	-14.90	20220721	10150	5.22	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
17	20230629	090548	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10790	-230	5	-2.09	46760580	4314	33.41	10950	10950	10750	14320	7720	11020	10839.26	25.44	0	-1443	11220	11120	11050	10950	10880	11170	11000	60	3300	500	7930	10	1	11920959	1286	6.75	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.40	N	072870	500	59 억	3032458	N	N	0	N	N
18	20230628	160552	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11020	20	2	0.18	140592160	12752	107.00	10990	11150	10980	14300	7700	11000	11025.11	25.44	0	270	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1314	6.89	0.41	12	0.11	1599.00	26827.00	12550	20220721	-12.19	10150	20220627	8.57	12080	-8.77	20230309	10150	8.57	20230103	12550	-12.19	20220721	10150	8.57	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
19	20230628	150556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11000	0	3	0.00	136862210	12413	104.15	10990	11150	10980	14300	7700	11000	11025.72	25.44	0	285	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1311	6.88	0.41	12	0.10	1599.00	26827.00	12550	20220721	-12.35	10150	20220627	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
20	20230628	140553	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11020	20	2	0.18	122690760	11124	93.34	10990	11150	10980	14300	7700	11000	11029.37	25.44	0	10	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1314	6.89	0.41	12	0.09	1599.00	26827.00	12550	20220721	-12.19	10150	20220627	8.57	12080	-8.77	20230309	10150	8.57	20230103	12550	-12.19	20220721	10150	8.57	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
21	20230628	130555	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10990	-10	5	-0.09	102748180	9311	78.13	10990	11150	10980	14300	7700	11000	11035.14	25.44	0	-2	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.08	1599.00	26827.00	12550	20220721	-12.43	10150	20220627	8.28	12080	-9.02	20230309	10150	8.28	20230103	12550	-12.43	20220721	10150	8.28	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
22	20230628	120542	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11030	30	2	0.27	85107500	7708	64.68	10990	11150	10980	14300	7700	11000	11041.45	25.44	0	-298	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1315	6.90	0.41	12	0.06	1599.00	26827.00	12550	20220721	-12.11	10150	20220627	8.67	12080	-8.69	20230309	10150	8.67	20230103	12550	-12.11	20220721	10150	8.67	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
23	20230628	110559	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10990	-10	5	-0.09	83431040	7556	63.40	10990	11150	10980	14300	7700	11000	11041.69	25.44	0	-200	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.06	1599.00	26827.00	12550	20220721	-12.43	10150	20220627	8.28	12080	-9.02	20230309	10150	8.28	20230103	12550	-12.43	20220721	10150	8.28	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
24	20230628	100559	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11040	40	2	0.36	54139930	4893	41.06	10990	11150	10980	14300	7700	11000	11064.77	25.44	0	253	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1316	6.90	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.03	10150	20220627	8.77	12080	-8.61	20230309	10150	8.77	20230103	12550	-12.03	20220721	10150	8.77	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
25	20230628	090556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10990	-10	5	-0.09	4846100	441	3.70	10990	10990	10980	14300	7700	11000	10988.89	25.44	0	-33	11206	11102	11026	10922	10846	11065	10885	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.00	1599.00	26827.00	12550	20220721	-12.43	10150	20220627	8.28	12080	-9.02	20230309	10150	8.28	20230103	12550	-12.43	20220721	10150	8.28	20230103	0.40	N	072870	500	59 억	3032188	N	N	0	N	N
26	20230627	160555	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11000	-60	5	-0.54	130083900	11800	105.14	11060	11130	10950	14370	7750	11060	11024.15	25.43	0	1136	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1311	6.88	0.41	12	0.10	1599.00	26827.00	12550	20220721	-12.35	9740	20220624	12.94	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
27	20230627	150559	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11100	40	2	0.36	74336730	6736	60.02	11060	11130	10950	14370	7750	11060	11035.74	25.43	0	1163	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1323	6.94	0.41	12	0.06	1599.00	26827.00	12550	20220721	-11.55	9740	20220624	13.96	12080	-8.11	20230309	10150	9.36	20230103	12550	-11.55	20220721	10150	9.36	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
28	20230627	140607	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11080	20	2	0.18	62935350	5709	50.87	11060	11090	10950	14370	7750	11060	11023.88	25.43	0	1276	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1321	6.93	0.41	12	0.05	1599.00	26827.00	12550	20220721	-11.71	9740	20220624	13.76	12080	-8.28	20230309	10150	9.16	20230103	12550	-11.71	20220721	10150	9.16	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
29	20230627	130604	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11080	20	2	0.18	59776210	5424	48.33	11060	11090	10950	14370	7750	11060	11020.69	25.43	0	1287	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1321	6.93	0.41	12	0.05	1599.00	26827.00	12550	20220721	-11.71	9740	20220624	13.76	12080	-8.28	20230309	10150	9.16	20230103	12550	-11.71	20220721	10150	9.16	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
30	20230627	120606	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11050	-10	5	-0.09	57417770	5211	46.43	11060	11090	10950	14370	7750	11060	11018.57	25.43	0	1288	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1317	6.91	0.41	12	0.04	1599.00	26827.00	12550	20220721	-11.95	9740	20220624	13.45	12080	-8.53	20230309	10150	8.87	20230103	12550	-11.95	20220721	10150	8.87	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
31	20230627	110609	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11030	-30	5	-0.27	48040710	4361	38.86	11060	11090	10950	14370	7750	11060	11015.98	25.43	0	604	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1315	6.90	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.11	9740	20220624	13.24	12080	-8.69	20230309	10150	8.67	20230103	12550	-12.11	20220721	10150	8.67	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
32	20230627	100553	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11050	-10	5	-0.09	27094420	2463	21.95	11060	11060	10950	14370	7750	11060	11000.58	25.43	0	623	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1317	6.91	0.41	12	0.02	1599.00	26827.00	12550	20220721	-11.95	9740	20220624	13.45	12080	-8.53	20230309	10150	8.87	20230103	12550	-11.95	20220721	10150	8.87	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
33	20230627	090556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11000	-60	5	-0.54	9445140	859	7.65	11060	11060	10950	14370	7750	11060	10995.51	25.43	0	197	11380	11220	11040	10880	10700	11300	10960	60	3310	500	7960	10	1	11920959	1311	6.88	0.41	12	0.01	1599.00	26827.00	12550	20220721	-12.35	9740	20220624	12.94	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20220627	0.41	N	072870	500	59 억	3031052	N	N	0	N	N
34	20230626	160554	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11060	80	2	0.73	123335950	11211	35.17	10980	11200	10860	14270	7690	10980	11001.31	25.42	0	454	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1318	6.92	0.41	12	0.09	1599.00	26827.00	12550	20220721	-11.87	9740	20220624	13.55	12080	-8.44	20230309	10150	8.97	20230103	12550	-11.87	20220721	10150	8.97	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
35	20230626	150558	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11030	50	2	0.46	121911460	11082	34.76	10980	11200	10860	14270	7690	10980	11000.85	25.42	0	446	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1315	6.90	0.41	12	0.09	1599.00	26827.00	12550	20220721	-12.11	9740	20220624	13.24	12080	-8.69	20230309	10150	8.67	20230103	12550	-12.11	20220721	10150	8.67	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
36	20230626	140558	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11050	70	2	0.64	108960830	9908	31.08	10980	11200	10860	14270	7690	10980	10997.26	25.42	0	-368	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1317	6.91	0.41	12	0.08	1599.00	26827.00	12550	20220721	-11.95	9740	20220624	13.45	12080	-8.53	20230309	10150	8.87	20230103	12550	-11.95	20220721	10150	8.87	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
37	20230626	130556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11150	170	2	1.55	92909630	8465	26.55	10980	11200	10860	14270	7690	10980	10975.74	25.42	0	-189	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1329	6.97	0.42	12	0.07	1599.00	26827.00	12550	20220721	-11.16	9740	20220624	14.48	12080	-7.70	20230309	10150	9.85	20230103	12550	-11.16	20220721	10150	9.85	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
38	20230626	120554	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10980	0	3	0.00	74789630	6830	21.43	10980	11020	10860	14270	7690	10980	10950.17	25.42	0	-240	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1309	6.87	0.41	12	0.06	1599.00	26827.00	12550	20220721	-12.51	9740	20220624	12.73	12080	-9.11	20230309	10150	8.18	20230103	12550	-12.51	20220721	10150	8.18	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
39	20230626	110554	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11010	30	2	0.27	60395480	5521	17.32	10980	11010	10860	14270	7690	10980	10939.23	25.42	0	200	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1312	6.89	0.41	12	0.05	1599.00	26827.00	12550	20220721	-12.27	9740	20220624	13.04	12080	-8.86	20230309	10150	8.47	20230103	12550	-12.27	20220721	10150	8.47	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
40	20230626	100554	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10940	-40	5	-0.36	55971790	5118	16.05	10980	10980	10860	14270	7690	10980	10936.26	25.42	0	391	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1304	6.84	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.83	9740	20220624	12.32	12080	-9.44	20230309	10150	7.78	20230103	12550	-12.83	20220721	10150	7.78	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
41	20230626	090556	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10920	-60	5	-0.55	7694470	704	2.21	10980	10980	10900	14270	7690	10980	10929.64	25.42	0	-21	11440	11210	11060	10830	10680	11135	10755	60	3290	500	7900	10	1	11920959	1302	6.83	0.41	12	0.01	1599.00	26827.00	12550	20220721	-12.99	9740	20220624	12.11	12080	-9.60	20230309	10150	7.59	20230103	12550	-12.99	20220721	10150	7.59	20220627	0.38	N	072870	500	59 억	3030598	N	N	0	N	N
42	20230623	165818	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10980	-220	5	-1.96	351055670	31870	28.57	11290	11290	10910	14560	7840	11200	11015.24	25.48	0	-6510	12053	11626	11413	10986	10773	11520	10880	60	3360	500	8060	10	1	11920959	1309	6.87	0.41	12	0.27	1599.00	26827.00	12550	20220721	-12.51	9740	20220624	12.73	12080	-9.11	20230309	10150	8.18	20230103	12550	-12.51	20220721	9740	12.73	20220624	0.35	N	072870	500	59 억	3037108	N	N	0	N	N
43	20230623	140456	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	10970	-230	5	-2.05	298694950	27095	24.29	11290	11290	10910	14560	7840	11200	11023.97	25.48	0	-3790	12053	11626	11413	10986	10773	11520	10880	60	3360	500	8060	10	1	11920959	1308	6.86	0.41	12	0.23	1599.00	26827.00	12550	20220721	-12.59	9740	20220624	12.63	12080	-9.19	20230309	10150	8.08	20230103	12550	-12.59	20220721	9740	12.63	20220624	0.35	N	072870	500	59 억	3037108	N	N	0	N	N
44	20230622	160931	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11200	-140	5	-1.23	1284969020	111288	149.50	11260	11840	11200	14740	7940	11340	11546.43	25.48	0	-832	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1335	7.00	0.42	12	0.93	1599.00	26827.00	12550	20220721	-10.76	9740	20220624	14.99	12080	-7.28	20230309	10150	10.34	20230103	12550	-10.76	20220721	9740	14.99	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
45	20230622	150342	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11290	-50	5	-0.44	1171334690	101212	135.96	11260	11840	11250	14740	7940	11340	11573.08	25.48	0	-90	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1346	7.06	0.42	12	0.85	1599.00	26827.00	12550	20220721	-10.04	9740	20220624	15.91	12080	-6.54	20230309	10150	11.23	20230103	12550	-10.04	20220721	9740	15.91	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
46	20230622	140445	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11310	-30	5	-0.26	1148309130	99177	133.23	11260	11840	11250	14740	7940	11340	11578.38	25.48	0	249	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1348	7.07	0.42	12	0.83	1599.00	26827.00	12550	20220721	-9.88	9740	20220624	16.12	12080	-6.37	20230309	10150	11.43	20230103	12550	-9.88	20220721	9740	16.12	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
47	20230622	131017	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11320	-20	5	-0.18	1137066810	98184	131.89	11260	11840	11250	14740	7940	11340	11580.98	25.48	0	293	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1349	7.08	0.42	12	0.82	1599.00	26827.00	12550	20220721	-9.80	9740	20220624	16.22	12080	-6.29	20230309	10150	11.53	20230103	12550	-9.80	20220721	9740	16.22	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
48	20230622	120521	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11350	10	2	0.09	1105742970	95418	128.18	11260	11840	11250	14740	7940	11340	11588.41	25.48	0	-907	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1353	7.10	0.42	12	0.80	1599.00	26827.00	12550	20220721	-9.56	9740	20220624	16.53	12080	-6.04	20230309	10150	11.82	20230103	12550	-9.56	20220721	9740	16.53	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
49	20230622	110344	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11350	10	2	0.09	1046521130	90193	121.16	11260	11840	11250	14740	7940	11340	11603.13	25.48	0	-424	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1353	7.10	0.42	12	0.76	1599.00	26827.00	12550	20220721	-9.56	9740	20220624	16.53	12080	-6.04	20230309	10150	11.82	20230103	12550	-9.56	20220721	9740	16.53	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
50	20230622	100758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11520	180	2	1.59	950069000	81754	109.82	11260	11840	11250	14740	7940	11340	11621.07	25.48	0	779	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1373	7.20	0.43	12	0.69	1599.00	26827.00	12550	20220721	-8.21	9740	20220624	18.28	12080	-4.64	20230309	10150	13.50	20230103	12550	-8.21	20220721	9740	18.28	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
51	20230622	090953	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11330	-10	5	-0.09	11924870	1056	1.42	11260	11340	11250	14740	7940	11340	11292.49	25.48	0	-7	11973	11656	11383	11066	10793	11815	11225	60	3400	500	8160	10	1	11920959	1351	7.09	0.42	12	0.01	1599.00	26827.00	12550	20220721	-9.72	9740	20220624	16.32	12080	-6.21	20230309	10150	11.63	20230103	12550	-9.72	20220721	9740	16.32	20220624	0.33	N	072870	500	59 억	3037695	N	N	1	N	N
52	20230621	160621	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11340	140	2	1.25	850389350	74369	734.87	11200	11700	11110	14560	7840	11200	11434.73	25.49	0	-652	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1352	7.09	0.42	12	0.62	1599.00	26827.00	12550	20220721	-9.64	9740	20220624	16.43	12080	-6.13	20230309	10150	11.72	20230103	12550	-9.64	20220721	9740	16.43	20220624	0.34	N	072870	500	59 억	3038492	N	N	1	N	N
53	20230621	150947	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11340	140	2	1.25	834545500	72966	721.01	11200	11700	11110	14560	7840	11200	11437.46	25.49	0	-1396	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1352	7.09	0.42	12	0.61	1599.00	26827.00	12550	20220721	-9.64	9740	20220624	16.43	12080	-6.13	20230309	10150	11.72	20230103	12550	-9.64	20220721	9740	16.43	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
54	20230621	141020	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11320	120	2	1.07	742935960	64913	641.43	11200	11700	11110	14560	7840	11200	11445.10	25.49	0	-3270	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1349	7.08	0.42	12	0.54	1599.00	26827.00	12550	20220721	-9.80	9740	20220624	16.22	12080	-6.29	20230309	10150	11.53	20230103	12550	-9.80	20220721	9740	16.22	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
55	20230621	130941	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11280	80	2	0.71	704716580	61532	608.02	11200	11700	11110	14560	7840	11200	11452.85	25.49	0	-1852	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1345	7.05	0.42	12	0.52	1599.00	26827.00	12550	20220721	-10.12	9740	20220624	15.81	12080	-6.62	20230309	10150	11.13	20230103	12550	-10.12	20220721	9740	15.81	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
56	20230621	120536	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11330	130	2	1.16	635820790	55439	547.82	11200	11700	11110	14560	7840	11200	11468.84	25.49	0	-2326	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1351	7.09	0.42	12	0.47	1599.00	26827.00	12550	20220721	-9.72	9740	20220624	16.32	12080	-6.21	20230309	10150	11.63	20230103	12550	-9.72	20220721	9740	16.32	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
57	20230621	110308	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11210	10	2	0.09	39165560	3509	34.67	11200	11230	11110	14560	7840	11200	11161.46	25.49	0	-84	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1336	7.01	0.42	12	0.03	1599.00	26827.00	12550	20220721	-10.68	9740	20220624	15.09	12080	-7.20	20230309	10150	10.44	20230103	12550	-10.68	20220721	9740	15.09	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
58	20230621	100920	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11210	10	2	0.09	27097500	2428	23.99	11200	11230	11110	14560	7840	11200	11160.42	25.49	0	-89	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1336	7.01	0.42	12	0.02	1599.00	26827.00	12550	20220721	-10.68	9740	20220624	15.09	12080	-7.20	20230309	10150	10.44	20230103	12550	-10.68	20220721	9740	15.09	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
59	20230621	090733	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11110	-90	5	-0.80	6019730	540	5.34	11200	11200	11110	14560	7840	11200	11147.65	25.49	0	-11	11393	11296	11243	11146	11093	11270	11120	60	3360	500	8060	10	1	11920959	1324	6.95	0.41	12	0.00	1599.00	26827.00	12550	20220721	-11.47	9740	20220624	14.07	12080	-8.03	20230309	10150	9.46	20230103	12550	-11.47	20220721	9740	14.07	20220624	0.34	N	072870	500	59 억	3038492	N	N	0	N	N
60	20230620	160933	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11200	-140	5	-1.23	113406170	10108	114.67	11340	11340	11190	14740	7940	11340	11219.45	25.50	0	-1124	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1335	7.00	0.42	12	0.08	1599.00	26827.00	12550	20220721	-10.76	9740	20220624	14.99	12080	-7.28	20230309	10150	10.34	20230103	12550	-10.76	20220721	9740	14.99	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
61	20230620	151018	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11200	-140	5	-1.23	111680210	9954	112.92	11340	11340	11190	14740	7940	11340	11219.63	25.50	0	-1119	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1335	7.00	0.42	12	0.08	1599.00	26827.00	12550	20220721	-10.76	9740	20220624	14.99	12080	-7.28	20230309	10150	10.34	20230103	12550	-10.76	20220721	9740	14.99	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
62	20230620	140824	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11210	-130	5	-1.15	89081520	7936	90.03	11340	11340	11190	14740	7940	11340	11224.99	25.50	0	-162	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1336	7.01	0.42	12	0.07	1599.00	26827.00	12550	20220721	-10.68	9740	20220624	15.09	12080	-7.20	20230309	10150	10.44	20230103	12550	-10.68	20220721	9740	15.09	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
63	20230620	130711	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11250	-90	5	-0.79	76368760	6803	77.18	11340	11340	11190	14740	7940	11340	11225.75	25.50	0	584	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1341	7.04	0.42	12	0.06	1599.00	26827.00	12550	20220721	-10.36	9740	20220624	15.50	12080	-6.87	20230309	10150	10.84	20230103	12550	-10.36	20220721	9740	15.50	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
64	20230620	120226	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11220	-120	5	-1.06	71414900	6362	72.17	11340	11340	11190	14740	7940	11340	11225.23	25.50	0	679	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1338	7.02	0.42	12	0.05	1599.00	26827.00	12550	20220721	-10.60	9740	20220624	15.20	12080	-7.12	20230309	10150	10.54	20230103	12550	-10.60	20220721	9740	15.20	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
65	20230620	110932	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11230	-110	5	-0.97	62873290	5603	63.56	11340	11340	11190	14740	7940	11340	11221.36	25.50	0	1154	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1339	7.02	0.42	12	0.05	1599.00	26827.00	12550	20220721	-10.52	9740	20220624	15.30	12080	-7.04	20230309	10150	10.64	20230103	12550	-10.52	20220721	9740	15.30	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
66	20230620	100658	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11240	-100	5	-0.88	52979810	4721	53.56	11340	11340	11190	14740	7940	11340	11222.16	25.50	0	1357	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1340	7.03	0.42	12	0.04	1599.00	26827.00	12550	20220721	-10.44	9740	20220624	15.40	12080	-6.95	20230309	10150	10.74	20230103	12550	-10.44	20220721	9740	15.40	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
67	20230620	090825	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11230	-110	5	-0.97	4382740	388	4.40	11340	11340	11230	14740	7940	11340	11295.72	25.50	0	-203	11486	11412	11276	11202	11066	11450	11240	60	3400	500	8160	10	1	11920959	1339	7.02	0.42	12	0.00	1599.00	26827.00	12550	20220721	-10.52	9740	20220624	15.30	12080	-7.04	20230309	10150	10.64	20230103	12550	-10.52	20220721	9740	15.30	20220624	0.34	N	072870	500	59 억	3039616	N	N	0	N	N
68	20230619	160341	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11340	200	2	1.80	98320570	8722	133.36	11140	11350	11140	14480	7800	11140	11272.27	25.50	0	-701	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1352	7.09	0.42	12	0.07	1599.00	26827.00	12550	20220721	-9.64	9740	20220624	16.43	12080	-6.13	20230309	10150	11.72	20230103	12550	-9.64	20220721	9740	16.43	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
69	20230619	150726	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11300	160	2	1.44	87565670	7773	118.85	11140	11350	11140	14480	7800	11140	11265.36	25.50	0	-594	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1347	7.07	0.42	12	0.07	1599.00	26827.00	12550	20220721	-9.96	9740	20220624	16.02	12080	-6.46	20230309	10150	11.33	20230103	12550	-9.96	20220721	9740	16.02	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
70	20230619	140646	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11310	170	2	1.53	83827380	7442	113.79	11140	11350	11140	14480	7800	11140	11264.09	25.50	0	-568	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1348	7.07	0.42	12	0.06	1599.00	26827.00	12550	20220721	-9.88	9740	20220624	16.12	12080	-6.37	20230309	10150	11.43	20230103	12550	-9.88	20220721	9740	16.12	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
71	20230619	130524	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11330	190	2	1.71	72140320	6405	97.94	11140	11350	11140	14480	7800	11140	11263.13	25.50	0	-588	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1351	7.09	0.42	12	0.05	1599.00	26827.00	12550	20220721	-9.72	9740	20220624	16.32	12080	-6.21	20230309	10150	11.63	20230103	12550	-9.72	20220721	9740	16.32	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
72	20230619	120156	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11280	140	2	1.26	55717490	4954	75.75	11140	11350	11140	14480	7800	11140	11246.97	25.50	0	-49	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1345	7.05	0.42	12	0.04	1599.00	26827.00	12550	20220721	-10.12	9740	20220624	15.81	12080	-6.62	20230309	10150	11.13	20230103	12550	-10.12	20220721	9740	15.81	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
73	20230619	110925	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11280	140	2	1.26	53349250	4744	72.54	11140	11350	11140	14480	7800	11140	11245.63	25.50	0	-57	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1345	7.05	0.42	12	0.04	1599.00	26827.00	12550	20220721	-10.12	9740	20220624	15.81	12080	-6.62	20230309	10150	11.13	20230103	12550	-10.12	20220721	9740	15.81	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
74	20230619	100316	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11210	70	2	0.63	25770220	2299	35.15	11140	11250	11140	14480	7800	11140	11209.32	25.50	0	-11	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1336	7.01	0.42	12	0.02	1599.00	26827.00	12550	20220721	-10.68	9740	20220624	15.09	12080	-7.20	20230309	10150	10.44	20230103	12550	-10.68	20220721	9740	15.09	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
75	20230619	090241	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11140	0	3	0.00	4166360	374	5.72	11140	11140	11140	14480	7800	11140	11140.00	25.50	0	8	11200	11170	11130	11100	11060	11185	11115	60	3340	500	8020	10	1	11920959	1328	6.97	0.42	12	0.00	1599.00	26827.00	12550	20220721	-11.24	9740	20220624	14.37	12080	-7.78	20230309	10150	9.75	20230103	12550	-11.24	20220721	9740	14.37	20220624	0.32	N	072870	500	59 억	3040317	N	N	0	N	N
76	20230616	160758	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11140	20	2	0.18	72707570	6539	44.04	11120	11160	11090	14450	7790	11120	11119.06	25.51	0	-1159	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1328	6.97	0.42	12	0.05	1599.00	26827.00	12550	20220721	-11.24	9740	20220624	14.37	12080	-7.78	20230309	10150	9.75	20230103	12550	-11.24	20220721	9740	14.37	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
77	20230616	150415	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11140	20	2	0.18	70869150	6374	42.93	11120	11160	11090	14450	7790	11120	11118.47	25.51	0	-1153	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1328	6.97	0.42	12	0.05	1599.00	26827.00	12550	20220721	-11.24	9740	20220624	14.37	12080	-7.78	20230309	10150	9.75	20230103	12550	-11.24	20220721	9740	14.37	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
78	20230616	140229	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11120	0	3	0.00	58319980	5248	35.35	11120	11150	11090	14450	7790	11120	11112.80	25.51	0	-1014	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1326	6.95	0.41	12	0.04	1599.00	26827.00	12550	20220721	-11.39	9740	20220624	14.17	12080	-7.95	20230309	10150	9.56	20230103	12550	-11.39	20220721	9740	14.17	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
79	20230616	130655	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11100	-20	5	-0.18	43904460	3950	26.60	11120	11150	11090	14450	7790	11120	11115.05	25.51	0	-785	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1323	6.94	0.41	12	0.03	1599.00	26827.00	12550	20220721	-11.55	9740	20220624	13.96	12080	-8.11	20230309	10150	9.36	20230103	12550	-11.55	20220721	9740	13.96	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
80	20230616	120706	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11110	-10	5	-0.09	39514240	3555	23.94	11120	11150	11090	14450	7790	11120	11115.12	25.51	0	-718	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1324	6.95	0.41	12	0.03	1599.00	26827.00	12550	20220721	-11.47	9740	20220624	14.07	12080	-8.03	20230309	10150	9.46	20230103	12550	-11.47	20220721	9740	14.07	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
81	20230616	110219	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11110	-10	5	-0.09	29450350	2649	17.84	11120	11150	11100	14450	7790	11120	11117.53	25.51	0	-682	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1324	6.95	0.41	12	0.02	1599.00	26827.00	12550	20220721	-11.47	9740	20220624	14.07	12080	-8.03	20230309	10150	9.46	20230103	12550	-11.47	20220721	9740	14.07	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
82	20230616	100722	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11130	10	2	0.09	14161600	1273	8.57	11120	11150	11100	14450	7790	11120	11124.59	25.51	0	-7	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1327	6.96	0.41	12	0.01	1599.00	26827.00	12550	20220721	-11.31	9740	20220624	14.27	12080	-7.86	20230309	10150	9.66	20230103	12550	-11.31	20220721	9740	14.27	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
83	20230616	090604	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11130	10	2	0.09	1089800	98	0.66	11120	11130	11120	14450	7790	11120	11120.41	25.51	0	2	11346	11232	11136	11022	10926	11185	10975	60	3330	500	8000	10	1	11920959	1327	6.96	0.41	12	0.00	1599.00	26827.00	12550	20220721	-11.31	9740	20220624	14.27	12080	-7.86	20230309	10150	9.66	20230103	12550	-11.31	20220721	9740	14.27	20220624	0.32	N	072870	500	59 억	3041474	N	N	0	N	N
84	20230615	150500	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11080	-150	5	-1.34	154489250	13896	138.35	11230	11250	11040	14590	7870	11230	11117.53	25.56	0	-2114	11423	11326	11263	11166	11103	11295	11135	60	3360	500	8080	10	1	11920959	1321	6.93	0.41	12	0.12	1599.00	26827.00	12550	20220721	-11.71	9740	20220624	13.76	12080	-8.28	20230309	10150	9.16	20230103	12550	-11.71	20220721	9740	13.76	20220624	0.31	N	072870	500	59 억	3046820	N	N	0	N	N
85	20230615	140910	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11080	-150	5	-1.34	136504190	12270	122.16	11230	11250	11060	14590	7870	11230	11125.04	25.56	0	-2012	11423	11326	11263	11166	11103	11295	11135	60	3360	500	8080	10	1	11920959	1321	6.93	0.41	12	0.10	1599.00	26827.00	12550	20220721	-11.71	9740	20220624	13.76	12080	-8.28	20230309	10150	9.16	20230103	12550	-11.71	20220721	9740	13.76	20220624	0.31	N	072870	500	59 억	3046820	N	N	0	N	N
86	20230615	130858	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11080	-150	5	-1.34	108323890	9727	96.84	11230	11250	11060	14590	7870	11230	11136.41	25.56	0	-1937	11423	11326	11263	11166	11103	11295	11135	60	3360	500	8080	10	1	11920959	1321	6.93	0.41	12	0.08	1599.00	26827.00	12550	20220721	-11.71	9740	20220624	13.76	12080	-8.28	20230309	10150	9.16	20230103	12550	-11.71	20220721	9740	13.76	20220624	0.31	N	072870	500	59 억	3046820	N	N	0	N	N
87	20230615	120115	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11070	-160	5	-1.42	94596600	8488	84.51	11230	11250	11060	14590	7870	11230	11144.75	25.56	0	-1411	11423	11326	11263	11166	11103	11295	11135	60	3360	500	8080	10	1	11920959	1320	6.92	0.41	12	0.07	1599.00	26827.00	12550	20220721	-11.79	9740	20220624	13.66	12080	-8.36	20230309	10150	9.06	20230103	12550	-11.79	20220721	9740	13.66	20220624	0.31	N	072870	500	59 억	3046820	N	N	0	N	N
88	20230615	110129	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11100	-130	5	-1.16	80182710	7187	71.56	11230	11250	11090	14590	7870	11230	11156.63	25.56	0	-946	11423	11326	11263	11166	11103	11295	11135	60	3360	500	8080	10	1	11920959	1323	6.94	0.41	12	0.06	1599.00	26827.00	12550	20220721	-11.55	9740	20220624	13.96	12080	-8.11	20230309	10150	9.36	20230103	12550	-11.55	20220721	9740	13.96	20220624	0.31	N	072870	500	59 억	3046820	N	N	0	N	N
89	20230611	184533	55	40.00	KOSDAQ	출판.매체	N	N	N	Y	40	N	11420	20	2	0.18	71061240	6221	80.07	11410	11440	11380	14820	7980	11400	11422.81	25.63	-3376	446	11446	11422	11386	11362	11326	11430	11370	60	3420	500	8200	10	1	11920959	1361	7.14	0.43	12	0.05	1599.00	26827.00	12550	20220721	-9.00	9740	20220624	17.25	12080	-5.46	20230309	10150	12.51	20230103	12550	-9.00	20220721	9740	17.25	20220624	0.31	N	072870	500	59 억	3055681	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History