KissMeData/258790/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	investmentCareful	shortOverheated
2	20230731	161029	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1619	53	2	3.38	235822798	147642	179.53	1566	1630	1550	2035	1097	1566	1597.13	0.83	0	24045	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	405	46.26	2.16	12	0.59	35.00	748.00	2440	20230203	-33.65	1345	20221012	20.37	2440	-33.65	20230203	1399	15.73	20230726	2440	-33.65	20230203	1345	20.37	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
3	20230731	151028	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1594	28	2	1.79	200814145	125751	152.91	1566	1630	1550	2035	1097	1566	1596.92	0.83	0	21952	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	398	45.54	2.13	12	0.50	35.00	748.00	2440	20230203	-34.67	1345	20221012	18.51	2440	-34.67	20230203	1399	13.94	20230726	2440	-34.67	20230203	1345	18.51	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
4	20230731	141035	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1630	64	2	4.09	155203925	97344	118.37	1566	1630	1550	2035	1097	1566	1594.39	0.83	0	12217	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	407	46.57	2.18	12	0.39	35.00	748.00	2440	20230203	-33.20	1345	20221012	21.19	2440	-33.20	20230203	1399	16.51	20230726	2440	-33.20	20230203	1345	21.19	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
5	20230731	131034	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1601	35	2	2.23	99506510	62877	76.46	1566	1604	1550	2035	1097	1566	1582.56	0.83	0	5467	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	400	45.74	2.14	12	0.25	35.00	748.00	2440	20230203	-34.39	1345	20221012	19.03	2440	-34.39	20230203	1399	14.44	20230726	2440	-34.39	20230203	1345	19.03	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
6	20230731	121044	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1598	32	2	2.04	90353236	57158	69.50	1566	1604	1550	2035	1097	1566	1580.76	0.83	0	5173	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	399	45.66	2.14	12	0.23	35.00	748.00	2440	20230203	-34.51	1345	20221012	18.81	2440	-34.51	20230203	1399	14.22	20230726	2440	-34.51	20230203	1345	18.81	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
7	20230731	111045	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1595	29	2	1.85	88181162	55797	67.85	1566	1604	1550	2035	1097	1566	1580.39	0.83	0	4374	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	399	45.57	2.13	12	0.22	35.00	748.00	2440	20230203	-34.63	1345	20221012	18.59	2440	-34.63	20230203	1399	14.01	20230726	2440	-34.63	20230203	1345	18.59	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
8	20230731	101041	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1600	34	2	2.17	65118474	41281	50.20	1566	1604	1550	2035	1097	1566	1577.44	0.83	0	1764	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	400	45.71	2.14	12	0.17	35.00	748.00	2440	20230203	-34.43	1345	20221012	18.96	2440	-34.43	20230203	1399	14.37	20230726	2440	-34.43	20230203	1345	18.96	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
9	20230731	091030	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1566	0	3	0.00	3741174	2389	2.91	1566	1566	1566	2035	1097	1566	1566.00	0.83	0	-1900	1628	1597	1549	1518	1470	1612	1533	25	469	100	1000	1	1	24991284	391	44.74	2.09	12	0.01	35.00	748.00	2440	20230203	-35.82	1345	20221012	16.43	2440	-35.82	20230203	1399	11.94	20230726	2440	-35.82	20230203	1345	16.43	20221012	3.77	N	258790	100	24 억	207336	N	N	N	N
10	20230728	161032	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1566	52	2	3.43	127912784	82234	46.69	1501	1580	1501	1968	1060	1514	1555.38	0.80	0	7901	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	391	44.74	2.09	12	0.33	35.00	748.00	2440	20230203	-35.82	1345	20221012	16.43	2440	-35.82	20230203	1399	11.94	20230726	2440	-35.82	20230203	1345	16.43	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
11	20230728	151031	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1567	53	2	3.50	110570478	71008	40.32	1501	1580	1501	1968	1060	1514	1557.16	0.80	0	6544	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	392	44.77	2.09	12	0.28	35.00	748.00	2440	20230203	-35.78	1345	20221012	16.51	2440	-35.78	20230203	1399	12.01	20230726	2440	-35.78	20230203	1345	16.51	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
12	20230728	141028	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1567	53	2	3.50	104402515	67053	38.07	1501	1580	1501	1968	1060	1514	1557.01	0.80	0	4980	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	392	44.77	2.09	12	0.27	35.00	748.00	2440	20230203	-35.78	1345	20221012	16.51	2440	-35.78	20230203	1399	12.01	20230726	2440	-35.78	20230203	1345	16.51	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
13	20230728	131032	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1556	42	2	2.77	90645264	58277	33.09	1501	1580	1501	1968	1060	1514	1555.42	0.80	0	1812	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	389	44.46	2.08	12	0.23	35.00	748.00	2440	20230203	-36.23	1345	20221012	15.69	2440	-36.23	20230203	1399	11.22	20230726	2440	-36.23	20230203	1345	15.69	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
14	20230728	121029	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1559	45	2	2.97	86757231	55788	31.68	1501	1580	1501	1968	1060	1514	1555.12	0.80	0	1848	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	390	44.54	2.08	12	0.22	35.00	748.00	2440	20230203	-36.11	1345	20221012	15.91	2440	-36.11	20230203	1399	11.44	20230726	2440	-36.11	20230203	1345	15.91	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
15	20230728	111037	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1541	27	2	1.78	67188299	43155	24.50	1501	1580	1501	1968	1060	1514	1556.91	0.80	0	-10149	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	385	44.03	2.06	12	0.17	35.00	748.00	2440	20230203	-36.84	1345	20221012	14.57	2440	-36.84	20230203	1399	10.15	20230726	2440	-36.84	20230203	1345	14.57	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
16	20230728	101026	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1521	7	2	0.46	56813749	36395	20.66	1501	1580	1501	1968	1060	1514	1561.03	0.80	0	-13014	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	380	43.46	2.03	12	0.15	35.00	748.00	2440	20230203	-37.66	1345	20221012	13.09	2440	-37.66	20230203	1399	8.72	20230726	2440	-37.66	20230203	1345	13.09	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
17	20230728	091036	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1530	16	2	1.06	5945981	3918	2.22	1501	1530	1501	1968	1060	1514	1517.61	0.80	0	1033	1648	1580	1512	1444	1376	1615	1479	25	454	100	960	1	1	24991284	382	43.71	2.05	12	0.02	35.00	748.00	2440	20230203	-37.30	1345	20221012	13.75	2440	-37.30	20230203	1399	9.36	20230726	2440	-37.30	20230203	1345	13.75	20221012	3.92	N	258790	100	24 억	198967	N	N	N	N
18	20230727	161027	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1514	70	2	4.85	268520470	175837	53.34	1444	1580	1444	1877	1011	1444	1527.45	0.89	26361	-22226	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	378	43.26	2.02	12	0.70	35.00	748.00	2440	20230203	-37.95	1345	20221012	12.57	2440	-37.95	20230203	1399	8.22	20230726	2440	-37.95	20230203	1345	12.57	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
19	20230727	151027	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1507	63	2	4.36	252473110	165226	50.12	1444	1580	1444	1877	1011	1444	1528.05	0.89	26361	-24655	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	377	43.06	2.01	12	0.66	35.00	748.00	2440	20230203	-38.24	1345	20221012	12.04	2440	-38.24	20230203	1399	7.72	20230726	2440	-38.24	20230203	1345	12.04	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
20	20230727	141022	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1526	82	2	5.68	245764318	160788	48.77	1444	1580	1444	1877	1011	1444	1528.50	0.89	26361	-25381	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	381	43.60	2.04	12	0.64	35.00	748.00	2440	20230203	-37.46	1345	20221012	13.46	2440	-37.46	20230203	1399	9.08	20230726	2440	-37.46	20230203	1345	13.46	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
21	20230727	131021	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1535	91	2	6.30	238823467	156239	47.39	1444	1580	1444	1877	1011	1444	1528.58	0.89	26361	-24095	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	384	43.86	2.05	12	0.63	35.00	748.00	2440	20230203	-37.09	1345	20221012	14.13	2440	-37.09	20230203	1399	9.72	20230726	2440	-37.09	20230203	1345	14.13	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
22	20230727	121024	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1532	88	2	6.09	226284784	148034	44.91	1444	1580	1444	1877	1011	1444	1528.60	0.89	26361	-23664	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	383	43.77	2.05	12	0.59	35.00	748.00	2440	20230203	-37.21	1345	20221012	13.90	2440	-37.21	20230203	1399	9.51	20230726	2440	-37.21	20230203	1345	13.90	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
23	20230727	111027	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1550	106	2	7.34	214456638	140310	42.56	1444	1580	1444	1877	1011	1444	1528.45	0.89	26361	-23502	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	387	44.29	2.07	12	0.56	35.00	748.00	2440	20230203	-36.48	1345	20221012	15.24	2440	-36.48	20230203	1399	10.79	20230726	2440	-36.48	20230203	1345	15.24	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
24	20230727	101024	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1524	80	2	5.54	100024117	66393	20.14	1444	1548	1444	1877	1011	1444	1506.55	0.89	26361	-11049	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	381	43.54	2.04	12	0.27	35.00	748.00	2440	20230203	-37.54	1345	20221012	13.31	2440	-37.54	20230203	1399	8.93	20230726	2440	-37.54	20230203	1345	13.31	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
25	20230727	091022	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1476	32	2	2.22	22482519	15361	4.66	1444	1476	1444	1877	1011	1444	1463.61	0.89	26361	-1240	1595	1519	1459	1383	1323	1489	1353	25	433	100	920	1	1	24991284	369	42.17	1.97	12	0.06	35.00	748.00	2440	20230203	-39.51	1345	20221012	9.74	2440	-39.51	20230203	1399	5.50	20230726	2440	-39.51	20230203	1345	9.74	20221012	4.06	N	258790	100	24 억	221791	N	N	N	N
26	20230726	161020	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1444	-63	5	-4.18	473259110	329430	97.96	1500	1535	1399	1959	1055	1507	1436.60	0.78	0	24526	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	361	41.26	1.93	12	1.32	35.00	748.00	2440	20230203	-40.82	1345	20221012	7.36	2440	-40.82	20230203	1399	3.22	20230726	2440	-40.82	20230203	1345	7.36	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
27	20230726	151026	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1443	-64	5	-4.25	455972105	317445	94.40	1500	1535	1399	1959	1055	1507	1436.38	0.78	0	29559	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	361	41.23	1.93	12	1.27	35.00	748.00	2440	20230203	-40.86	1345	20221012	7.29	2440	-40.86	20230203	1399	3.15	20230726	2440	-40.86	20230203	1345	7.29	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
28	20230726	141019	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1422	-85	5	-5.64	427000196	297237	88.39	1500	1535	1399	1959	1055	1507	1436.56	0.78	0	29785	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	355	40.63	1.90	12	1.19	35.00	748.00	2440	20230203	-41.72	1345	20221012	5.72	2440	-41.72	20230203	1399	1.64	20230726	2440	-41.72	20230203	1345	5.72	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
29	20230726	131015	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1407	-100	5	-6.64	342826289	237792	70.71	1500	1535	1402	1959	1055	1507	1441.71	0.78	0	30770	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	352	40.20	1.88	12	0.95	35.00	748.00	2440	20230203	-42.34	1345	20221012	4.61	2440	-42.34	20230203	1402	0.36	20230726	2440	-42.34	20230203	1345	4.61	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
30	20230726	121018	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1434	-73	5	-4.84	262504861	180842	53.78	1500	1535	1420	1959	1055	1507	1451.57	0.78	0	23900	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	358	40.97	1.92	12	0.72	35.00	748.00	2440	20230203	-41.23	1345	20221012	6.62	2440	-41.23	20230203	1420	0.99	20230726	2440	-41.23	20230203	1345	6.62	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
31	20230726	111013	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1425	-82	5	-5.44	200130631	137232	40.81	1500	1535	1420	1959	1055	1507	1458.34	0.78	0	32782	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	356	40.71	1.91	12	0.55	35.00	748.00	2440	20230203	-41.60	1345	20221012	5.95	2440	-41.60	20230203	1420	0.35	20230726	2440	-41.60	20230203	1345	5.95	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
32	20230726	101021	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1458	-49	5	-3.25	124638695	84558	25.14	1500	1535	1443	1959	1055	1507	1474.00	0.78	0	18327	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	364	41.66	1.95	12	0.34	35.00	748.00	2440	20230203	-40.25	1345	20221012	8.40	2440	-40.25	20230203	1443	1.04	20230726	2440	-40.25	20230203	1345	8.40	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
33	20230726	091016	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1467	-40	5	-2.65	43351755	29096	8.65	1500	1535	1466	1959	1055	1507	1489.96	0.78	0	1059	1631	1568	1535	1472	1439	1552	1456	25	452	100	960	1	1	24991284	367	41.91	1.96	12	0.12	35.00	748.00	2440	20230203	-39.88	1345	20221012	9.07	2440	-39.88	20230203	1466	0.07	20230726	2440	-39.88	20230203	1345	9.07	20221012	4.20	N	258790	100	24 억	195430	N	N	N	N
34	20230725	161013	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1507	-92	5	-5.75	517618237	335384	162.98	1570	1598	1502	2075	1120	1599	1543.60	0.82	0	-10634	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	377	43.06	2.01	12	1.34	35.00	748.00	2440	20230203	-38.24	1345	20221012	12.04	2440	-38.24	20230203	1502	0.33	20230725	2440	-38.24	20230203	1345	12.04	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
35	20230725	151001	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1534	-65	5	-4.07	482038421	311862	151.55	1570	1598	1502	2075	1120	1599	1545.68	0.82	0	-10694	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	383	43.83	2.05	12	1.25	35.00	748.00	2440	20230203	-37.13	1345	20221012	14.05	2440	-37.13	20230203	1502	2.13	20230725	2440	-37.13	20230203	1345	14.05	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
36	20230725	140959	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1531	-68	5	-4.25	401394551	259003	125.86	1570	1598	1528	2075	1120	1599	1549.77	0.82	0	-11889	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	383	43.74	2.05	12	1.04	35.00	748.00	2440	20230203	-37.25	1345	20221012	13.83	2440	-37.25	20230203	1510	1.39	20230103	2440	-37.25	20230203	1345	13.83	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
37	20230725	131010	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1539	-60	5	-3.75	307150600	197678	96.06	1570	1598	1537	2075	1120	1599	1553.79	0.82	0	478	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	385	43.97	2.06	12	0.79	35.00	748.00	2440	20230203	-36.93	1345	20221012	14.42	2440	-36.93	20230203	1510	1.92	20230103	2440	-36.93	20230203	1345	14.42	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
38	20230725	121010	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1550	-49	5	-3.06	267167457	171754	83.46	1570	1598	1537	2075	1120	1599	1555.52	0.82	0	2746	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	387	44.29	2.07	12	0.69	35.00	748.00	2440	20230203	-36.48	1345	20221012	15.24	2440	-36.48	20230203	1510	2.65	20230103	2440	-36.48	20230203	1345	15.24	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
39	20230725	111008	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1552	-47	5	-2.94	261673193	168204	81.74	1570	1598	1537	2075	1120	1599	1555.69	0.82	0	4847	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	388	44.34	2.07	12	0.67	35.00	748.00	2440	20230203	-36.39	1345	20221012	15.39	2440	-36.39	20230203	1510	2.78	20230103	2440	-36.39	20230203	1345	15.39	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
40	20230725	101008	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1550	-49	5	-3.06	157923063	100944	49.05	1570	1598	1550	2075	1120	1599	1564.46	0.82	0	3229	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	387	44.29	2.07	12	0.40	35.00	748.00	2440	20230203	-36.48	1345	20221012	15.24	2440	-36.48	20230203	1510	2.65	20230103	2440	-36.48	20230203	1345	15.24	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
41	20230725	091007	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1566	-33	5	-2.06	42342399	26882	13.06	1570	1598	1566	2075	1120	1599	1575.12	0.82	0	-5114	1648	1623	1609	1584	1570	1616	1577	25	477	100	1020	1	1	24991284	391	44.74	2.09	12	0.11	35.00	748.00	2440	20230203	-35.82	1345	20221012	16.43	2440	-35.82	20230203	1510	3.71	20230103	2440	-35.82	20230203	1345	16.43	20221012	4.30	N	258790	100	24 억	206064	N	N	N	N
42	20230724	161008	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1599	-26	5	-1.60	330600587	205578	175.97	1613	1634	1595	2110	1138	1625	1608.20	0.97	0	-36812	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	400	45.69	2.14	12	0.82	35.00	748.00	2440	20230203	-34.47	1345	20221012	18.88	2440	-34.47	20230203	1510	5.89	20230103	2440	-34.47	20230203	1345	18.88	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
43	20230724	151004	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1601	-24	5	-1.48	304868496	189495	162.20	1613	1634	1595	2110	1138	1625	1608.85	0.97	0	-35458	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	400	45.74	2.14	12	0.76	35.00	748.00	2440	20230203	-34.39	1345	20221012	19.03	2440	-34.39	20230203	1510	6.03	20230103	2440	-34.39	20230203	1345	19.03	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
44	20230724	141002	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1624	-1	5	-0.06	271381482	168654	144.36	1613	1634	1595	2110	1138	1625	1609.10	0.97	0	-41325	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	406	46.40	2.17	12	0.67	35.00	748.00	2440	20230203	-33.44	1345	20221012	20.74	2440	-33.44	20230203	1510	7.55	20230103	2440	-33.44	20230203	1345	20.74	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
45	20230724	131003	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1617	-8	5	-0.49	214202416	132897	113.75	1613	1634	1595	2110	1138	1625	1611.79	0.97	0	-35698	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	404	46.20	2.16	12	0.53	35.00	748.00	2440	20230203	-33.73	1345	20221012	20.22	2440	-33.73	20230203	1510	7.09	20230103	2440	-33.73	20230203	1345	20.22	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
46	20230724	121003	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1604	-21	5	-1.29	206112180	127849	109.43	1613	1634	1595	2110	1138	1625	1612.15	0.97	0	-35675	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	401	45.83	2.14	12	0.51	35.00	748.00	2440	20230203	-34.26	1345	20221012	19.26	2440	-34.26	20230203	1510	6.23	20230103	2440	-34.26	20230203	1345	19.26	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
47	20230724	111008	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1613	-12	5	-0.74	155054779	96195	82.34	1613	1634	1595	2110	1138	1625	1611.88	0.97	0	-22463	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	403	46.09	2.16	12	0.38	35.00	748.00	2440	20230203	-33.89	1345	20221012	19.93	2440	-33.89	20230203	1510	6.82	20230103	2440	-33.89	20230203	1345	19.93	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
48	20230724	100959	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1633	8	2	0.49	124492398	77364	66.22	1613	1634	1595	2110	1138	1625	1609.18	0.97	0	-23442	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	408	46.66	2.18	12	0.31	35.00	748.00	2440	20230203	-33.07	1345	20221012	21.41	2440	-33.07	20230203	1510	8.15	20230103	2440	-33.07	20230203	1345	21.41	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
49	20230724	091004	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1612	-13	5	-0.80	55797655	34689	29.69	1613	1625	1600	2110	1138	1625	1608.51	0.97	0	-25990	1654	1639	1625	1610	1596	1647	1618	25	486	100	1040	1	1	24991284	403	46.06	2.16	12	0.14	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1510	6.75	20230103	2440	-33.93	20230203	1345	19.85	20221012	4.26	N	258790	100	24 억	243041	N	N	N	N
50	20230721	160954	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1625	-6	5	-0.37	189348707	116650	66.71	1615	1640	1611	2120	1142	1631	1623.22	0.95	0	5253	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	406	46.43	2.17	12	0.47	35.00	748.00	2440	20230203	-33.40	1345	20221012	20.82	2440	-33.40	20230203	1510	7.62	20230103	2440	-33.40	20230203	1345	20.82	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
51	20230721	150956	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1621	-10	5	-0.61	181131339	111581	63.81	1615	1640	1611	2120	1142	1631	1623.32	0.95	0	5379	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	405	46.31	2.17	12	0.45	35.00	748.00	2440	20230203	-33.57	1345	20221012	20.52	2440	-33.57	20230203	1510	7.35	20230103	2440	-33.57	20230203	1345	20.52	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
52	20230721	140953	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1634	3	2	0.18	138272712	85177	48.71	1615	1640	1611	2120	1142	1631	1623.36	0.95	0	9039	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	408	46.69	2.18	12	0.34	35.00	748.00	2440	20230203	-33.03	1345	20221012	21.49	2440	-33.03	20230203	1510	8.21	20230103	2440	-33.03	20230203	1345	21.49	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
53	20230721	130955	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1625	-6	5	-0.37	120767949	74433	42.57	1615	1640	1611	2120	1142	1631	1622.51	0.95	0	11137	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	406	46.43	2.17	12	0.30	35.00	748.00	2440	20230203	-33.40	1345	20221012	20.82	2440	-33.40	20230203	1510	7.62	20230103	2440	-33.40	20230203	1345	20.82	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
54	20230721	121008	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1632	1	2	0.06	100237963	61843	35.37	1615	1640	1611	2120	1142	1631	1620.85	0.95	0	15367	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	408	46.63	2.18	12	0.25	35.00	748.00	2440	20230203	-33.11	1345	20221012	21.34	2440	-33.11	20230203	1510	8.08	20230103	2440	-33.11	20230203	1345	21.34	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
55	20230721	111004	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1635	4	2	0.25	94812275	58519	33.47	1615	1640	1611	2120	1142	1631	1620.20	0.95	0	16317	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	409	46.71	2.19	12	0.23	35.00	748.00	2440	20230203	-32.99	1345	20221012	21.56	2440	-32.99	20230203	1510	8.28	20230103	2440	-32.99	20230203	1345	21.56	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
56	20230721	101003	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1620	-11	5	-0.67	81657746	50436	28.84	1615	1632	1611	2120	1142	1631	1619.04	0.95	0	14557	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	405	46.29	2.17	12	0.20	35.00	748.00	2440	20230203	-33.61	1345	20221012	20.45	2440	-33.61	20230203	1510	7.28	20230103	2440	-33.61	20230203	1345	20.45	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
57	20230721	091000	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1625	-6	5	-0.37	15587429	9650	5.52	1615	1625	1614	2120	1142	1631	1615.28	0.95	0	-434	1702	1666	1638	1602	1574	1652	1588	25	489	100	1040	1	1	24991284	406	46.43	2.17	12	0.04	35.00	748.00	2440	20230203	-33.40	1345	20221012	20.82	2440	-33.40	20230203	1510	7.62	20230103	2440	-33.40	20230203	1345	20.82	20221012	4.30	N	258790	100	24 억	237788	N	N	N	N
58	20230720	160951	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1631	-19	5	-1.15	274562976	168602	18.97	1645	1674	1610	2145	1155	1650	1627.73	0.93	0	5544	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	408	46.60	2.18	12	0.67	35.00	748.00	2440	20230203	-33.16	1345	20221012	21.26	2440	-33.16	20230203	1510	8.01	20230103	2440	-33.16	20230203	1345	21.26	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
59	20230720	150951	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1629	-21	5	-1.27	263833892	162024	18.23	1645	1674	1610	2145	1155	1650	1627.60	0.93	0	5226	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	407	46.54	2.18	12	0.65	35.00	748.00	2440	20230203	-33.24	1345	20221012	21.12	2440	-33.24	20230203	1510	7.88	20230103	2440	-33.24	20230203	1345	21.12	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
60	20230720	140950	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1635	-15	5	-0.91	242072026	148670	16.72	1645	1674	1610	2145	1155	1650	1627.41	0.93	0	3865	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	409	46.71	2.19	12	0.59	35.00	748.00	2440	20230203	-32.99	1345	20221012	21.56	2440	-32.99	20230203	1510	8.28	20230103	2440	-32.99	20230203	1345	21.56	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
61	20230720	130951	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1622	-28	5	-1.70	218535532	134213	15.10	1645	1674	1610	2145	1155	1650	1627.34	0.93	0	1116	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	405	46.34	2.17	12	0.54	35.00	748.00	2440	20230203	-33.52	1345	20221012	20.59	2440	-33.52	20230203	1510	7.42	20230103	2440	-33.52	20230203	1345	20.59	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
62	20230720	120959	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1617	-33	5	-2.00	207263382	127248	14.31	1645	1674	1610	2145	1155	1650	1627.85	0.93	0	-1219	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	404	46.20	2.16	12	0.51	35.00	748.00	2440	20230203	-33.73	1345	20221012	20.22	2440	-33.73	20230203	1510	7.09	20230103	2440	-33.73	20230203	1345	20.22	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
63	20230720	110954	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1636	-14	5	-0.85	112195830	68615	7.72	1645	1674	1615	2145	1155	1650	1633.84	0.93	0	-5340	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	409	46.74	2.19	12	0.27	35.00	748.00	2440	20230203	-32.95	1345	20221012	21.64	2440	-32.95	20230203	1510	8.34	20230103	2440	-32.95	20230203	1345	21.64	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
64	20230720	100944	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1640	-10	5	-0.61	65719419	40155	4.52	1645	1674	1615	2145	1155	1650	1634.50	0.93	0	-5680	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	410	46.86	2.19	12	0.16	35.00	748.00	2440	20230203	-32.79	1345	20221012	21.93	2440	-32.79	20230203	1510	8.61	20230103	2440	-32.79	20230203	1345	21.93	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
65	20230720	090946	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1627	-23	5	-1.39	37482731	22876	2.57	1645	1650	1625	2145	1155	1650	1634.84	0.93	0	-6363	1810	1729	1687	1606	1564	1709	1586	25	495	100	1050	1	1	24991284	407	46.49	2.18	12	0.09	35.00	748.00	2440	20230203	-33.32	1345	20221012	20.97	2440	-33.32	20230203	1510	7.75	20230103	2440	-33.32	20230203	1345	20.97	20221012	4.31	N	258790	100	24 억	232211	N	N	N	N
66	20230719	161004	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1650	41	2	2.55	1501141050	884943	303.35	1701	1768	1645	2090	1127	1609	1696.31	0.89	0	8597	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	412	47.14	2.21	12	3.54	35.00	748.00	2440	20230203	-32.38	1345	20221012	22.68	2440	-32.38	20230203	1510	9.27	20230103	2440	-32.38	20230203	1345	22.68	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
67	20230719	151003	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1654	45	2	2.80	1482105427	873438	299.41	1701	1768	1645	2090	1127	1609	1696.86	0.89	0	10363	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	413	47.26	2.21	12	3.49	35.00	748.00	2440	20230203	-32.21	1345	20221012	22.97	2440	-32.21	20230203	1510	9.54	20230103	2440	-32.21	20230203	1345	22.97	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
68	20230719	141007	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1656	47	2	2.92	1425994432	839447	287.76	1701	1768	1655	2090	1127	1609	1698.73	0.89	0	12329	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	414	47.31	2.21	12	3.36	35.00	748.00	2440	20230203	-32.13	1345	20221012	23.12	2440	-32.13	20230203	1510	9.67	20230103	2440	-32.13	20230203	1345	23.12	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
69	20230719	130952	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1668	59	2	3.67	1395096408	820861	281.39	1701	1768	1655	2090	1127	1609	1699.55	0.89	0	19146	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	417	47.66	2.23	12	3.28	35.00	748.00	2440	20230203	-31.64	1345	20221012	24.01	2440	-31.64	20230203	1510	10.46	20230103	2440	-31.64	20230203	1345	24.01	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
70	20230719	121009	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1673	64	2	3.98	1351137170	794558	272.37	1701	1768	1655	2090	1127	1609	1700.49	0.89	0	21411	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	418	47.80	2.24	12	3.18	35.00	748.00	2440	20230203	-31.43	1345	20221012	24.39	2440	-31.43	20230203	1510	10.79	20230103	2440	-31.43	20230203	1345	24.39	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
71	20230719	111006	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1678	69	2	4.29	1297421580	762508	261.38	1701	1768	1655	2090	1127	1609	1701.52	0.89	0	15667	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	419	47.94	2.24	12	3.05	35.00	748.00	2440	20230203	-31.23	1345	20221012	24.76	2440	-31.23	20230203	1510	11.13	20230103	2440	-31.23	20230203	1345	24.76	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
72	20230719	100958	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1697	88	2	5.47	1205043581	707624	242.57	1701	1768	1655	2090	1127	1609	1702.94	0.89	0	16509	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	424	48.49	2.27	12	2.83	35.00	748.00	2440	20230203	-30.45	1345	20221012	26.17	2440	-30.45	20230203	1510	12.38	20230103	2440	-30.45	20230203	1345	26.17	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
73	20230719	090958	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1670	61	2	3.79	381178507	225967	77.46	1701	1715	1655	2090	1127	1609	1686.88	0.89	0	-16720	1673	1640	1623	1590	1573	1632	1582	25	481	100	1020	1	1	24991284	417	47.71	2.23	12	0.90	35.00	748.00	2440	20230203	-31.56	1345	20221012	24.16	2440	-31.56	20230203	1510	10.60	20230103	2440	-31.56	20230203	1345	24.16	20221012	4.29	N	258790	100	24 억	222680	N	N	N	N
74	20230718	160956	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1609	-42	5	-2.54	438099272	270125	167.01	1651	1656	1606	2145	1156	1651	1621.85	0.96	0	-17238	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	402	45.97	2.15	12	1.08	35.00	748.00	2440	20230203	-34.06	1345	20221012	19.63	2440	-34.06	20230203	1510	6.56	20230103	2440	-34.06	20230203	1345	19.63	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
75	20230718	150955	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1622	-29	5	-1.76	412663408	254324	157.24	1651	1656	1606	2145	1156	1651	1622.59	0.96	0	-21204	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	405	46.34	2.17	12	1.02	35.00	748.00	2440	20230203	-33.52	1345	20221012	20.59	2440	-33.52	20230203	1510	7.42	20230103	2440	-33.52	20230203	1345	20.59	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
76	20230718	140952	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1613	-38	5	-2.30	336833069	207340	128.19	1651	1656	1606	2145	1156	1651	1624.54	0.96	0	-24492	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	403	46.09	2.16	12	0.83	35.00	748.00	2440	20230203	-33.89	1345	20221012	19.93	2440	-33.89	20230203	1510	6.82	20230103	2440	-33.89	20230203	1345	19.93	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
77	20230718	130952	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1607	-44	5	-2.67	299392155	184188	113.88	1651	1656	1606	2145	1156	1651	1625.47	0.96	0	-20912	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	402	45.91	2.15	12	0.74	35.00	748.00	2440	20230203	-34.14	1345	20221012	19.48	2440	-34.14	20230203	1510	6.42	20230103	2440	-34.14	20230203	1345	19.48	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
78	20230718	121002	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1612	-39	5	-2.36	239008812	146693	90.70	1651	1656	1612	2145	1156	1651	1629.31	0.96	0	-22416	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	403	46.06	2.16	12	0.59	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1510	6.75	20230103	2440	-33.93	20230203	1345	19.85	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
79	20230718	110959	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1620	-31	5	-1.88	201817763	123675	76.46	1651	1656	1620	2145	1156	1651	1631.84	0.96	0	-22879	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	405	46.29	2.17	12	0.49	35.00	748.00	2440	20230203	-33.61	1345	20221012	20.45	2440	-33.61	20230203	1510	7.28	20230103	2440	-33.61	20230203	1345	20.45	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
80	20230718	100953	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1630	-21	5	-1.27	118272815	72263	44.68	1651	1656	1625	2145	1156	1651	1636.70	0.96	0	-11575	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	407	46.57	2.18	12	0.29	35.00	748.00	2440	20230203	-33.20	1345	20221012	21.19	2440	-33.20	20230203	1510	7.95	20230103	2440	-33.20	20230203	1345	21.19	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
81	20230718	090950	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1655	4	2	0.24	11537722	6978	4.31	1651	1656	1651	2145	1156	1651	1653.44	0.96	0	967	1699	1674	1655	1630	1611	1665	1621	25	494	100	1050	1	1	24991284	414	47.29	2.21	12	0.03	35.00	748.00	2440	20230203	-32.17	1345	20221012	23.05	2440	-32.17	20230203	1510	9.60	20230103	2440	-32.17	20230203	1345	23.05	20221012	4.35	N	258790	100	24 억	239798	N	N	N	N
82	20230717	160952	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1651	-29	5	-1.73	259649189	157110	52.28	1680	1680	1636	2180	1176	1680	1652.67	0.76	0	48394	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	413	47.17	2.21	12	0.63	35.00	748.00	2440	20230203	-32.34	1345	20221012	22.75	2440	-32.34	20230203	1510	9.34	20230103	2440	-32.34	20230203	1345	22.75	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
83	20230717	150948	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1656	-24	5	-1.43	233946141	141559	47.11	1680	1680	1636	2180	1176	1680	1652.64	0.76	0	43788	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	414	47.31	2.21	12	0.57	35.00	748.00	2440	20230203	-32.13	1345	20221012	23.12	2440	-32.13	20230203	1510	9.67	20230103	2440	-32.13	20230203	1345	23.12	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
84	20230717	140951	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1651	-29	5	-1.73	225326870	136354	45.38	1680	1680	1636	2180	1176	1680	1652.51	0.76	0	41094	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	413	47.17	2.21	12	0.55	35.00	748.00	2440	20230203	-32.34	1345	20221012	22.75	2440	-32.34	20230203	1510	9.34	20230103	2440	-32.34	20230203	1345	22.75	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
85	20230717	130941	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1656	-24	5	-1.43	213263012	129058	42.95	1680	1680	1636	2180	1176	1680	1652.46	0.76	0	38290	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	414	47.31	2.21	12	0.52	35.00	748.00	2440	20230203	-32.13	1345	20221012	23.12	2440	-32.13	20230203	1510	9.67	20230103	2440	-32.13	20230203	1345	23.12	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
86	20230717	120952	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1653	-27	5	-1.61	180916445	109527	36.45	1680	1680	1636	2180	1176	1680	1651.80	0.76	0	31658	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	413	47.23	2.21	12	0.44	35.00	748.00	2440	20230203	-32.25	1345	20221012	22.90	2440	-32.25	20230203	1510	9.47	20230103	2440	-32.25	20230203	1345	22.90	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
87	20230717	110943	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1667	-13	5	-0.77	138084402	83637	27.83	1680	1680	1636	2180	1176	1680	1651.00	0.76	0	24276	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	417	47.63	2.23	12	0.33	35.00	748.00	2440	20230203	-31.68	1345	20221012	23.94	2440	-31.68	20230203	1510	10.40	20230103	2440	-31.68	20230203	1345	23.94	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
88	20230717	100943	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1651	-29	5	-1.73	93721193	56891	18.93	1680	1680	1636	2180	1176	1680	1647.38	0.76	0	13399	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	413	47.17	2.21	12	0.23	35.00	748.00	2440	20230203	-32.34	1345	20221012	22.75	2440	-32.34	20230203	1510	9.34	20230103	2440	-32.34	20230203	1345	22.75	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
89	20230717	090943	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1639	-41	5	-2.44	38978947	23650	7.87	1680	1680	1636	2180	1176	1680	1648.16	0.76	0	5572	1756	1718	1688	1650	1620	1703	1635	25	502	100	1070	1	1	24991284	410	46.83	2.19	12	0.09	35.00	748.00	2440	20230203	-32.83	1345	20221012	21.86	2440	-32.83	20230203	1510	8.54	20230103	2440	-32.83	20230203	1345	21.86	20221012	4.43	N	258790	100	24 억	189004	N	N	N	N
90	20230714	160943	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1680	-29	5	-1.70	502669619	299117	83.98	1726	1726	1658	2220	1197	1709	1680.51	0.90	0	-29976	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	420	48.00	2.25	12	1.20	35.00	748.00	2440	20230203	-31.15	1345	20221012	24.91	2440	-31.15	20230203	1510	11.26	20230103	2440	-31.15	20230203	1345	24.91	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
91	20230714	150946	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1663	-46	5	-2.69	476530374	283471	79.59	1726	1726	1658	2220	1197	1709	1681.06	0.90	0	-30976	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	416	47.51	2.22	12	1.13	35.00	748.00	2440	20230203	-31.84	1345	20221012	23.64	2440	-31.84	20230203	1510	10.13	20230103	2440	-31.84	20230203	1345	23.64	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
92	20230714	140952	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1671	-38	5	-2.22	422337707	250897	70.44	1726	1726	1658	2220	1197	1709	1683.31	0.90	0	-27060	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	418	47.74	2.23	12	1.00	35.00	748.00	2440	20230203	-31.52	1345	20221012	24.24	2440	-31.52	20230203	1510	10.66	20230103	2440	-31.52	20230203	1345	24.24	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
93	20230714	130938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1664	-45	5	-2.63	398738584	236752	66.47	1726	1726	1658	2220	1197	1709	1684.20	0.90	0	-27534	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	416	47.54	2.22	12	0.95	35.00	748.00	2440	20230203	-31.80	1345	20221012	23.72	2440	-31.80	20230203	1510	10.20	20230103	2440	-31.80	20230203	1345	23.72	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
94	20230714	120937	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1669	-40	5	-2.34	315733683	186903	52.48	1726	1726	1667	2220	1197	1709	1689.29	0.90	0	-25830	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	417	47.69	2.23	12	0.75	35.00	748.00	2440	20230203	-31.60	1345	20221012	24.09	2440	-31.60	20230203	1510	10.53	20230103	2440	-31.60	20230203	1345	24.09	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
95	20230714	110949	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1680	-29	5	-1.70	249850046	147577	41.43	1726	1726	1676	2220	1197	1709	1693.01	0.90	0	-26952	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	420	48.00	2.25	12	0.59	35.00	748.00	2440	20230203	-31.15	1345	20221012	24.91	2440	-31.15	20230203	1510	11.26	20230103	2440	-31.15	20230203	1345	24.91	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
96	20230714	100950	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1689	-20	5	-1.17	189004345	111607	31.34	1726	1726	1676	2220	1197	1709	1693.48	0.90	0	-25024	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	422	48.26	2.26	12	0.45	35.00	748.00	2440	20230203	-30.78	1345	20221012	25.58	2440	-30.78	20230203	1510	11.85	20230103	2440	-30.78	20230203	1345	25.58	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
97	20230714	090944	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1696	-13	5	-0.76	57904043	33864	9.51	1726	1726	1695	2220	1197	1709	1709.90	0.90	0	-13795	1732	1720	1698	1686	1664	1726	1692	25	511	100	1090	1	1	24991284	424	48.46	2.27	12	0.14	35.00	748.00	2440	20230203	-30.49	1345	20221012	26.10	2440	-30.49	20230203	1510	12.32	20230103	2440	-30.49	20230203	1345	26.10	20221012	4.31	N	258790	100	24 억	224883	N	N	N	N
98	20230713	160940	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1709	17	2	1.00	419676855	247871	50.79	1692	1710	1676	2195	1185	1692	1692.99	0.90	0	2553	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	427	48.83	2.28	12	0.99	35.00	748.00	2440	20230203	-29.96	1345	20221012	27.06	2440	-29.96	20230203	1510	13.18	20230103	2440	-29.96	20230203	1345	27.06	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
99	20230713	150935	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1695	3	2	0.18	345416107	204270	41.86	1692	1710	1676	2195	1185	1692	1690.98	0.90	0	3175	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	424	48.43	2.27	12	0.82	35.00	748.00	2440	20230203	-30.53	1345	20221012	26.02	2440	-30.53	20230203	1510	12.25	20230103	2440	-30.53	20230203	1345	26.02	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
100	20230713	140934	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1687	-5	5	-0.30	290631397	171864	35.22	1692	1710	1676	2195	1185	1692	1691.05	0.90	0	1603	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	422	48.20	2.26	12	0.69	35.00	748.00	2440	20230203	-30.86	1345	20221012	25.43	2440	-30.86	20230203	1510	11.72	20230103	2440	-30.86	20230203	1345	25.43	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
101	20230713	130938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1679	-13	5	-0.77	250271010	147863	30.30	1692	1710	1678	2195	1185	1692	1692.59	0.90	0	202	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	420	47.97	2.24	12	0.59	35.00	748.00	2440	20230203	-31.19	1345	20221012	24.83	2440	-31.19	20230203	1510	11.19	20230103	2440	-31.19	20230203	1345	24.83	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
102	20230713	120934	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1693	1	2	0.06	166849947	98399	20.16	1692	1710	1689	2195	1185	1692	1695.65	0.90	0	12318	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	423	48.37	2.26	12	0.39	35.00	748.00	2440	20230203	-30.61	1345	20221012	25.87	2440	-30.61	20230203	1510	12.12	20230103	2440	-30.61	20230203	1345	25.87	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
103	20230713	110938	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1700	8	2	0.47	136937978	80745	16.55	1692	1710	1689	2195	1185	1692	1695.93	0.90	0	11801	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	425	48.57	2.27	12	0.32	35.00	748.00	2440	20230203	-30.33	1345	20221012	26.39	2440	-30.33	20230203	1510	12.58	20230103	2440	-30.33	20230203	1345	26.39	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
104	20230713	100932	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1701	9	2	0.53	117649497	69384	14.22	1692	1710	1689	2195	1185	1692	1695.63	0.90	0	10506	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	425	48.60	2.27	12	0.28	35.00	748.00	2440	20230203	-30.29	1345	20221012	26.47	2440	-30.29	20230203	1510	12.65	20230103	2440	-30.29	20230203	1345	26.47	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
105	20230713	090934	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1692	0	3	0.00	42955864	25339	5.19	1692	1710	1690	2195	1185	1692	1695.25	0.90	0	-326	1745	1718	1694	1667	1643	1706	1655	25	505	100	1080	1	1	24991284	423	48.34	2.26	12	0.10	35.00	748.00	2440	20230203	-30.66	1345	20221012	25.80	2440	-30.66	20230203	1510	12.05	20230103	2440	-30.66	20230203	1345	25.80	20221012	4.32	N	258790	100	24 억	224552	N	N	N	N
106	20230712	160931	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1692	-28	5	-1.63	809159847	479011	47.05	1720	1721	1670	2235	1204	1720	1689.17	0.81	0	14367	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	423	48.34	2.26	12	1.92	35.00	748.00	2440	20230203	-30.66	1345	20221012	25.80	2440	-30.66	20230203	1510	12.05	20230103	2440	-30.66	20230203	1345	25.80	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
107	20230712	150924	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1698	-22	5	-1.28	712148463	421726	41.42	1720	1721	1670	2235	1204	1720	1688.63	0.81	0	11292	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	424	48.51	2.27	12	1.69	35.00	748.00	2440	20230203	-30.41	1345	20221012	26.25	2440	-30.41	20230203	1510	12.45	20230103	2440	-30.41	20230203	1345	26.25	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
108	20230712	140921	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1692	-28	5	-1.63	625597423	370658	36.41	1720	1721	1670	2235	1204	1720	1687.78	0.81	0	9303	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	423	48.34	2.26	12	1.48	35.00	748.00	2440	20230203	-30.66	1345	20221012	25.80	2440	-30.66	20230203	1510	12.05	20230103	2440	-30.66	20230203	1345	25.80	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
109	20230712	130922	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1678	-42	5	-2.44	491884985	290945	28.58	1720	1721	1675	2235	1204	1720	1690.62	0.81	0	10461	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	419	47.94	2.24	12	1.16	35.00	748.00	2440	20230203	-31.23	1345	20221012	24.76	2440	-31.23	20230203	1510	11.13	20230103	2440	-31.23	20230203	1345	24.76	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
110	20230712	120928	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1696	-24	5	-1.40	311940367	183932	18.07	1720	1721	1679	2235	1204	1720	1695.92	0.81	0	3989	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	424	48.46	2.27	12	0.74	35.00	748.00	2440	20230203	-30.49	1345	20221012	26.10	2440	-30.49	20230203	1510	12.32	20230103	2440	-30.49	20230203	1345	26.10	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
111	20230712	110928	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1699	-21	5	-1.22	251821303	148472	14.58	1720	1721	1679	2235	1204	1720	1696.04	0.81	0	1994	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	425	48.54	2.27	12	0.59	35.00	748.00	2440	20230203	-30.37	1345	20221012	26.32	2440	-30.37	20230203	1510	12.52	20230103	2440	-30.37	20230203	1345	26.32	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
112	20230712	100927	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1692	-28	5	-1.63	187335619	110274	10.83	1720	1721	1684	2235	1204	1720	1698.76	0.81	0	1800	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	423	48.34	2.26	12	0.44	35.00	748.00	2440	20230203	-30.66	1345	20221012	25.80	2440	-30.66	20230203	1510	12.05	20230103	2440	-30.66	20230203	1345	25.80	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
113	20230712	090928	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1698	-22	5	-1.28	63056877	36931	3.63	1720	1721	1686	2235	1204	1720	1707.32	0.81	0	-3625	1836	1778	1732	1674	1628	1755	1651	25	515	100	1100	1	1	24991284	424	48.51	2.27	12	0.15	35.00	748.00	2440	20230203	-30.41	1345	20221012	26.25	2440	-30.41	20230203	1510	12.45	20230103	2440	-30.41	20230203	1345	26.25	20221012	4.15	N	258790	100	24 억	202771	N	N	N	N
114	20230711	160915	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1720	-105	5	-5.75	1742951553	1010158	10.12	1781	1790	1686	2370	1278	1825	1725.01	0.43	0	92340	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	430	49.14	2.30	12	4.04	35.00	748.00	2440	20230203	-29.51	1345	20221012	27.88	2440	-29.51	20230203	1510	13.91	20230103	2440	-29.51	20230203	1345	27.88	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
115	20230711	150912	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1721	-104	5	-5.70	1634842950	947307	9.49	1781	1790	1686	2370	1278	1825	1725.30	0.43	0	78597	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	430	49.17	2.30	12	3.79	35.00	748.00	2440	20230203	-29.47	1345	20221012	27.96	2440	-29.47	20230203	1510	13.97	20230103	2440	-29.47	20230203	1345	27.96	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
116	20230711	140906	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1706	-119	5	-6.52	1473611041	853021	8.55	1781	1790	1686	2370	1278	1825	1727.00	0.43	0	60529	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	426	48.74	2.28	12	3.41	35.00	748.00	2440	20230203	-30.08	1345	20221012	26.84	2440	-30.08	20230203	1510	12.98	20230103	2440	-30.08	20230203	1345	26.84	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
117	20230711	130857	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1713	-112	5	-6.14	1339993423	774849	7.76	1781	1790	1686	2370	1278	1825	1728.80	0.43	0	63509	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	428	48.94	2.29	12	3.10	35.00	748.00	2440	20230203	-29.80	1345	20221012	27.36	2440	-29.80	20230203	1510	13.44	20230103	2440	-29.80	20230203	1345	27.36	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
118	20230711	120917	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1716	-109	5	-5.97	1275249403	737080	7.38	1781	1790	1686	2370	1278	1825	1729.55	0.43	0	63547	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	429	49.03	2.29	12	2.95	35.00	748.00	2440	20230203	-29.67	1345	20221012	27.58	2440	-29.67	20230203	1510	13.64	20230103	2440	-29.67	20230203	1345	27.58	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
119	20230711	110922	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1716	-109	5	-5.97	1233331843	712641	7.14	1781	1790	1686	2370	1278	1825	1730.05	0.43	0	65060	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	429	49.03	2.29	12	2.85	35.00	748.00	2440	20230203	-29.67	1345	20221012	27.58	2440	-29.67	20230203	1510	13.64	20230103	2440	-29.67	20230203	1345	27.58	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
120	20230711	100919	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1716	-109	5	-5.97	1118562249	645831	6.47	1781	1790	1686	2370	1278	1825	1731.32	0.43	0	59056	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	429	49.03	2.29	12	2.58	35.00	748.00	2440	20230203	-29.67	1345	20221012	27.58	2440	-29.67	20230203	1510	13.64	20230103	2440	-29.67	20230203	1345	27.58	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
121	20230711	090916	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1734	-91	5	-4.99	436292215	248726	2.49	1781	1790	1729	2370	1278	1825	1752.80	0.43	0	14265	2302	2063	1821	1582	1340	2183	1702	25	546	100	1160	1	1	24991284	433	49.54	2.32	12	1.00	35.00	748.00	2440	20230203	-28.93	1345	20221012	28.92	2440	-28.93	20230203	1510	14.83	20230103	2440	-28.93	20230203	1345	28.92	20221012	4.16	N	258790	100	24 억	107979	N	N	N	N
122	20230710	160909	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1825	238	2	15.00	18792261329	9910304	2419.96	1580	2060	1579	2060	1111	1587	1896.59	1.23	0	-189550	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	456	52.14	2.44	12	39.66	35.00	748.00	2440	20230203	-25.20	1345	20221012	35.69	2440	-25.20	20230203	1510	20.86	20230103	2440	-25.20	20230203	1345	35.69	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
123	20230710	150911	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1812	225	2	14.18	18200080164	9585161	2340.57	1580	2060	1579	2060	1111	1587	1898.78	1.23	0	-186262	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	453	51.77	2.42	12	38.35	35.00	748.00	2440	20230203	-25.74	1345	20221012	34.72	2440	-25.74	20230203	1510	20.00	20230103	2440	-25.74	20230203	1345	34.72	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
124	20230710	140902	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1784	197	2	12.41	17346310744	9112846	2225.23	1580	2060	1579	2060	1111	1587	1903.50	1.23	0	-209924	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	446	50.97	2.39	12	36.46	35.00	748.00	2440	20230203	-26.89	1345	20221012	32.64	2440	-26.89	20230203	1510	18.15	20230103	2440	-26.89	20230203	1345	32.64	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
125	20230710	130851	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1775	188	2	11.85	17008434027	8922028	2178.64	1580	2060	1579	2060	1111	1587	1906.34	1.23	0	-221490	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	444	50.71	2.37	12	35.70	35.00	748.00	2440	20230203	-27.25	1345	20221012	31.97	2440	-27.25	20230203	1510	17.55	20230103	2440	-27.25	20230203	1345	31.97	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
126	20230710	120915	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1804	217	2	13.67	16409908355	8587908	2097.05	1580	2060	1579	2060	1111	1587	1910.82	1.23	0	-216917	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	451	51.54	2.41	12	34.36	35.00	748.00	2440	20230203	-26.07	1345	20221012	34.13	2440	-26.07	20230203	1510	19.47	20230103	2440	-26.07	20230203	1345	34.13	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
127	20230710	110912	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1824	237	2	14.93	15495108350	8081529	1973.40	1580	2060	1579	2060	1111	1587	1917.35	1.23	0	-220017	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	456	52.11	2.44	12	32.34	35.00	748.00	2440	20230203	-25.25	1345	20221012	35.61	2440	-25.25	20230203	1510	20.79	20230103	2440	-25.25	20230203	1345	35.61	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
128	20230710	100914	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1864	277	2	17.45	11282841586	5817656	1420.59	1580	2060	1579	2060	1111	1587	1939.41	1.23	0	-197269	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	466	53.26	2.49	12	23.28	35.00	748.00	2440	20230203	-23.61	1345	20221012	38.59	2440	-23.61	20230203	1510	23.44	20230103	2440	-23.61	20230203	1345	38.59	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
129	20230710	090905	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1618	31	2	1.95	19203171	12061	2.95	1580	1620	1579	2060	1111	1587	1592.17	1.23	0	-1141	1747	1666	1611	1530	1475	1639	1503	25	474	100	1010	1	1	24991284	404	46.23	2.16	12	0.05	35.00	748.00	2440	20230203	-33.69	1345	20221012	20.30	2440	-33.69	20230203	1510	7.15	20230103	2440	-33.69	20230203	1345	20.30	20221012	4.10	N	258790	100	24 억	307415	N	N	N	N
130	20230707	160902	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1587	-15	5	-0.94	653425866	406920	289.58	1593	1692	1556	2080	1122	1602	1606.00	1.23	0	6	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	397	45.34	2.12	12	1.63	35.00	748.00	2440	20230203	-34.96	1345	20221012	17.99	2440	-34.96	20230203	1510	5.10	20230103	2440	-34.96	20230203	1345	17.99	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
131	20230707	150901	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1577	-25	5	-1.56	639490036	398111	283.31	1593	1692	1556	2080	1122	1602	1606.39	1.23	0	721	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	394	45.06	2.11	12	1.59	35.00	748.00	2440	20230203	-35.37	1345	20221012	17.25	2440	-35.37	20230203	1510	4.44	20230103	2440	-35.37	20230203	1345	17.25	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
132	20230707	140919	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1572	-30	5	-1.87	537799934	334463	238.02	1593	1692	1556	2080	1122	1602	1608.08	1.23	0	12943	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	393	44.91	2.10	12	1.34	35.00	748.00	2440	20230203	-35.57	1345	20221012	16.88	2440	-35.57	20230203	1510	4.11	20230103	2440	-35.57	20230203	1345	16.88	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
133	20230707	130907	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1575	-27	5	-1.69	522363105	324614	231.01	1593	1692	1556	2080	1122	1602	1609.34	1.23	0	14622	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	394	45.00	2.11	12	1.30	35.00	748.00	2440	20230203	-35.45	1345	20221012	17.10	2440	-35.45	20230203	1510	4.30	20230103	2440	-35.45	20230203	1345	17.10	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
134	20230707	120911	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1568	-34	5	-2.12	512769707	318499	226.66	1593	1692	1556	2080	1122	1602	1610.13	1.23	0	16690	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	392	44.80	2.10	12	1.27	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1510	3.84	20230103	2440	-35.74	20230203	1345	16.58	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
135	20230707	110915	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1567	-35	5	-2.18	482179987	298982	212.77	1593	1692	1556	2080	1122	1602	1612.99	1.23	0	16997	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	392	44.77	2.09	12	1.20	35.00	748.00	2440	20230203	-35.78	1345	20221012	16.51	2440	-35.78	20230203	1510	3.77	20230103	2440	-35.78	20230203	1345	16.51	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
136	20230707	100902	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1559	-43	5	-2.68	112940132	71635	50.98	1593	1601	1556	2080	1122	1602	1573.91	1.23	0	12982	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	390	44.54	2.08	12	0.29	35.00	748.00	2440	20230203	-36.11	1345	20221012	15.91	2440	-36.11	20230203	1510	3.25	20230103	2440	-36.11	20230203	1345	15.91	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
137	20230707	090904	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1598	-4	5	-0.25	21738344	13603	9.68	1593	1601	1593	2080	1122	1602	1594.02	1.23	0	-605	1675	1638	1616	1579	1557	1627	1568	25	479	100	1020	1	1	24991284	399	45.66	2.14	12	0.05	35.00	748.00	2440	20230203	-34.51	1345	20221012	18.81	2440	-34.51	20230203	1510	5.83	20230103	2440	-34.51	20230203	1345	18.81	20221012	4.10	N	258790	100	24 억	307459	N	N	N	N
138	20230706	160902	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1602	-57	5	-3.44	219521852	135784	129.97	1653	1653	1594	2155	1162	1659	1616.83	1.42	0	-40222	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	400	45.77	2.14	12	0.54	35.00	748.00	2440	20230203	-34.34	1345	20221012	19.11	2440	-34.34	20230203	1510	6.09	20230103	2440	-34.34	20230203	1345	19.11	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
139	20230706	150903	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1613	-46	5	-2.77	210499878	130153	124.58	1653	1653	1594	2155	1162	1659	1617.09	1.42	0	-39755	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	403	46.09	2.16	12	0.52	35.00	748.00	2440	20230203	-33.89	1345	20221012	19.93	2440	-33.89	20230203	1510	6.82	20230103	2440	-33.89	20230203	1345	19.93	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
140	20230706	140904	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1608	-51	5	-3.07	179515396	110800	106.06	1653	1653	1595	2155	1162	1659	1619.92	1.42	0	-37281	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	402	45.94	2.15	12	0.44	35.00	748.00	2440	20230203	-34.10	1345	20221012	19.55	2440	-34.10	20230203	1510	6.49	20230103	2440	-34.10	20230203	1345	19.55	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
141	20230706	130901	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1620	-39	5	-2.35	133572484	82190	78.67	1653	1653	1612	2155	1162	1659	1624.87	1.42	0	-32710	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	405	46.29	2.17	12	0.33	35.00	748.00	2440	20230203	-33.61	1345	20221012	20.45	2440	-33.61	20230203	1510	7.28	20230103	2440	-33.61	20230203	1345	20.45	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
142	20230706	120844	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1629	-30	5	-1.81	79275388	48642	46.56	1653	1653	1623	2155	1162	1659	1629.33	1.42	0	-17742	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	407	46.54	2.18	12	0.19	35.00	748.00	2440	20230203	-33.24	1345	20221012	21.12	2440	-33.24	20230203	1510	7.88	20230103	2440	-33.24	20230203	1345	21.12	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
143	20230706	110909	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1628	-31	5	-1.87	57699980	35377	33.86	1653	1653	1625	2155	1162	1659	1630.42	1.42	0	-8288	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	407	46.51	2.18	12	0.14	35.00	748.00	2440	20230203	-33.28	1345	20221012	21.04	2440	-33.28	20230203	1510	7.81	20230103	2440	-33.28	20230203	1345	21.04	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
144	20230706	100903	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1628	-31	5	-1.87	46513687	28513	27.29	1653	1653	1625	2155	1162	1659	1630.59	1.42	0	-6131	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	407	46.51	2.18	12	0.11	35.00	748.00	2440	20230203	-33.28	1345	20221012	21.04	2440	-33.28	20230203	1510	7.81	20230103	2440	-33.28	20230203	1345	21.04	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
145	20230706	090901	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1634	-25	5	-1.51	8203721	4976	4.76	1653	1653	1634	2155	1162	1659	1646.89	1.42	0	-3329	1691	1675	1663	1647	1635	1669	1641	25	496	100	1060	1	1	24991284	408	46.69	2.18	12	0.02	35.00	748.00	2440	20230203	-33.03	1345	20221012	21.49	2440	-33.03	20230203	1510	8.21	20230103	2440	-33.03	20230203	1345	21.49	20221012	4.08	N	258790	100	24 억	354761	N	N	N	N
146	20230705	160858	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1659	-2	5	-0.12	172638553	103774	165.99	1660	1679	1651	2155	1163	1661	1664.01	1.54	0	-29984	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	415	47.40	2.22	12	0.42	35.00	748.00	2440	20230203	-32.01	1345	20221012	23.35	2440	-32.01	20230203	1510	9.87	20230103	2440	-32.01	20230203	1345	23.35	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
147	20230705	150854	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1659	-2	5	-0.12	152061808	91370	146.15	1660	1679	1651	2155	1163	1661	1664.24	1.54	0	-29102	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	415	47.40	2.22	12	0.37	35.00	748.00	2440	20230203	-32.01	1345	20221012	23.35	2440	-32.01	20230203	1510	9.87	20230103	2440	-32.01	20230203	1345	23.35	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
148	20230705	140845	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1662	1	2	0.06	130777626	78538	125.62	1660	1679	1654	2155	1163	1661	1665.15	1.54	0	-27240	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	415	47.49	2.22	12	0.31	35.00	748.00	2440	20230203	-31.89	1345	20221012	23.57	2440	-31.89	20230203	1510	10.07	20230103	2440	-31.89	20230203	1345	23.57	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
149	20230705	130848	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1667	6	2	0.36	86692027	51947	83.09	1660	1679	1660	2155	1163	1661	1668.86	1.54	0	-18216	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	417	47.63	2.23	12	0.21	35.00	748.00	2440	20230203	-31.68	1345	20221012	23.94	2440	-31.68	20230203	1510	10.40	20230103	2440	-31.68	20230203	1345	23.94	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
150	20230705	120847	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1668	7	2	0.42	63166220	37812	60.48	1660	1679	1660	2155	1163	1661	1670.53	1.54	0	-11720	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	417	47.66	2.23	12	0.15	35.00	748.00	2440	20230203	-31.64	1345	20221012	24.01	2440	-31.64	20230203	1510	10.46	20230103	2440	-31.64	20230203	1345	24.01	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
151	20230705	110856	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1672	11	2	0.66	57124791	34192	54.69	1660	1679	1660	2155	1163	1661	1670.71	1.54	0	-9822	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	418	47.77	2.24	12	0.14	35.00	748.00	2440	20230203	-31.48	1345	20221012	24.31	2440	-31.48	20230203	1510	10.73	20230103	2440	-31.48	20230203	1345	24.31	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
152	20230705	100848	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1671	10	2	0.60	38842837	23241	37.17	1660	1679	1660	2155	1163	1661	1671.31	1.54	0	-6545	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	418	47.74	2.23	12	0.09	35.00	748.00	2440	20230203	-31.52	1345	20221012	24.24	2440	-31.52	20230203	1510	10.66	20230103	2440	-31.52	20230203	1345	24.24	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
153	20230705	090847	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1675	14	2	0.84	5827240	3485	5.57	1660	1676	1660	2155	1163	1661	1672.09	1.54	0	-1407	1693	1677	1661	1645	1629	1685	1653	25	496	100	1060	1	1	24991284	419	47.86	2.24	12	0.01	35.00	748.00	2440	20230203	-31.35	1345	20221012	24.54	2440	-31.35	20230203	1510	10.93	20230103	2440	-31.35	20230203	1345	24.54	20221012	4.18	N	258790	100	24 억	385839	N	N	N	N
154	20230704	160844	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1661	4	2	0.24	103439194	62398	35.10	1645	1677	1645	2150	1160	1657	1657.73	1.60	0	-15296	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	415	47.46	2.22	12	0.25	35.00	748.00	2440	20230203	-31.93	1345	20221012	23.49	2440	-31.93	20230203	1510	10.00	20230103	2440	-31.93	20230203	1345	23.49	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
155	20230704	150834	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1665	8	2	0.48	100035706	60351	33.95	1645	1677	1645	2150	1160	1657	1657.57	1.60	0	-14144	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	416	47.57	2.23	12	0.24	35.00	748.00	2440	20230203	-31.76	1345	20221012	23.79	2440	-31.76	20230203	1510	10.26	20230103	2440	-31.76	20230203	1345	23.79	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
156	20230704	140839	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1656	-1	5	-0.06	74875336	45185	25.42	1645	1677	1645	2150	1160	1657	1657.08	1.60	0	-10061	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	414	47.31	2.21	12	0.18	35.00	748.00	2440	20230203	-32.13	1345	20221012	23.12	2440	-32.13	20230203	1510	9.67	20230103	2440	-32.13	20230203	1345	23.12	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
157	20230704	130828	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1655	-2	5	-0.12	67845433	40944	23.03	1645	1677	1645	2150	1160	1657	1657.03	1.60	0	-7890	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	414	47.29	2.21	12	0.16	35.00	748.00	2440	20230203	-32.17	1345	20221012	23.05	2440	-32.17	20230203	1510	9.60	20230103	2440	-32.17	20230203	1345	23.05	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
158	20230704	120838	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1658	1	2	0.06	59688921	36021	20.26	1645	1677	1645	2150	1160	1657	1657.06	1.60	0	-7069	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	414	47.37	2.22	12	0.14	35.00	748.00	2440	20230203	-32.05	1345	20221012	23.27	2440	-32.05	20230203	1510	9.80	20230103	2440	-32.05	20230203	1345	23.27	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
159	20230704	110831	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1658	1	2	0.06	58712840	35432	19.93	1645	1677	1645	2150	1160	1657	1657.06	1.60	0	-7058	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	414	47.37	2.22	12	0.14	35.00	748.00	2440	20230203	-32.05	1345	20221012	23.27	2440	-32.05	20230203	1510	9.80	20230103	2440	-32.05	20230203	1345	23.27	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
160	20230704	100828	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1670	13	2	0.78	41904508	25279	14.22	1645	1677	1645	2150	1160	1657	1657.68	1.60	0	-3391	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	417	47.71	2.23	12	0.10	35.00	748.00	2440	20230203	-31.56	1345	20221012	24.16	2440	-31.56	20230203	1510	10.60	20230103	2440	-31.56	20230203	1345	24.16	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
161	20230704	090827	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1655	-2	5	-0.12	10080715	6127	3.45	1645	1655	1645	2150	1160	1657	1645.29	1.60	0	93	1700	1678	1653	1631	1606	1689	1642	25	495	100	1060	1	1	24991284	414	47.29	2.21	12	0.02	35.00	748.00	2440	20230203	-32.17	1345	20221012	23.05	2440	-32.17	20230203	1510	9.60	20230103	2440	-32.17	20230203	1345	23.05	20221012	4.13	N	258790	100	24 억	400503	N	N	N	N
162	20230703	160819	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1657	14	2	0.85	293691873	177502	267.22	1628	1675	1628	2135	1151	1643	1654.58	1.45	0	38670	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	414	47.34	2.22	12	0.71	35.00	748.00	2440	20230203	-32.09	1345	20221012	23.20	2440	-32.09	20230203	1510	9.74	20230103	2440	-32.09	20230203	1345	23.20	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
163	20230703	150828	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1656	13	2	0.79	289900686	175217	263.78	1628	1675	1628	2135	1151	1643	1654.52	1.45	0	39364	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	414	47.31	2.21	12	0.70	35.00	748.00	2440	20230203	-32.13	1345	20221012	23.12	2440	-32.13	20230203	1510	9.67	20230103	2440	-32.13	20230203	1345	23.12	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
164	20230703	140826	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1655	12	2	0.73	278519319	168348	253.44	1628	1675	1628	2135	1151	1643	1654.43	1.45	0	40953	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	414	47.29	2.21	12	0.67	35.00	748.00	2440	20230203	-32.17	1345	20221012	23.05	2440	-32.17	20230203	1510	9.60	20230103	2440	-32.17	20230203	1345	23.05	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
165	20230703	130820	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1660	17	2	1.03	255916863	154707	232.90	1628	1675	1628	2135	1151	1643	1654.20	1.45	0	40645	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	415	47.43	2.22	12	0.62	35.00	748.00	2440	20230203	-31.97	1345	20221012	23.42	2440	-31.97	20230203	1510	9.93	20230103	2440	-31.97	20230203	1345	23.42	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
166	20230703	120829	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1670	27	2	1.64	250648899	151533	228.13	1628	1675	1628	2135	1151	1643	1654.09	1.45	0	41501	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	417	47.71	2.23	12	0.61	35.00	748.00	2440	20230203	-31.56	1345	20221012	24.16	2440	-31.56	20230203	1510	10.60	20230103	2440	-31.56	20230203	1345	24.16	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
167	20230703	110822	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1663	20	2	1.22	248174872	150049	225.89	1628	1675	1628	2135	1151	1643	1653.96	1.45	0	41101	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	416	47.51	2.22	12	0.60	35.00	748.00	2440	20230203	-31.84	1345	20221012	23.64	2440	-31.84	20230203	1510	10.13	20230103	2440	-31.84	20230203	1345	23.64	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
168	20230703	100809	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1667	24	2	1.46	181828910	110168	165.85	1628	1670	1628	2135	1151	1643	1650.47	1.45	0	37112	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	417	47.63	2.23	12	0.44	35.00	748.00	2440	20230203	-31.68	1345	20221012	23.94	2440	-31.68	20230203	1510	10.40	20230103	2440	-31.68	20230203	1345	23.94	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N
169	20230703	090819	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1658	15	2	0.91	87390496	53344	80.31	1628	1670	1628	2135	1151	1643	1638.24	1.45	0	33457	1674	1658	1643	1627	1612	1651	1620	25	492	100	1050	1	1	24991284	414	47.37	2.22	12	0.21	35.00	748.00	2440	20230203	-32.05	1345	20221012	23.27	2440	-32.05	20230203	1510	9.80	20230103	2440	-32.05	20230203	1345	23.27	20221012	4.10	N	258790	100	24 억	361354	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History