KissMeData/258790/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

73 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	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	20230831	161040	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1608	5	2	0.31	96853631	60224	58.57	1597	1620	1597	2080	1123	1603	1608.22	1.06	2323	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	402	45.94	2.15	12	0.24	35.00	748.00	2440	20230203	-34.10	1345	20221012	19.55	2440	-34.10	20230203	1399	14.94	20230726	2440	-34.10	20230203	1345	19.55	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
3	20230831	151329	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1612	9	2	0.56	82599541	51363	49.95	1597	1620	1597	2080	1123	1603	1608.15	1.06	1529	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	403	46.06	2.16	12	0.21	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1399	15.23	20230726	2440	-33.93	20230203	1345	19.85	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
4	20230831	141442	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1619	16	2	1.00	73411778	45679	44.42	1597	1620	1597	2080	1123	1603	1607.12	1.06	1484	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	405	46.26	2.16	12	0.18	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	3.47	N	258790	100	24 억	265646	N	N	N	N
5	20230831	131404	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1603	0	3	0.00	43590171	27178	26.43	1597	1620	1597	2080	1123	1603	1603.88	1.06	856	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	401	45.80	2.14	12	0.11	35.00	748.00	2440	20230203	-34.30	1345	20221012	19.18	2440	-34.30	20230203	1399	14.58	20230726	2440	-34.30	20230203	1345	19.18	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
6	20230831	121454	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1607	4	2	0.25	36961773	23048	22.41	1597	1620	1597	2080	1123	1603	1603.69	1.06	643	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	402	45.91	2.15	12	0.09	35.00	748.00	2440	20230203	-34.14	1345	20221012	19.48	2440	-34.14	20230203	1399	14.87	20230726	2440	-34.14	20230203	1345	19.48	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
7	20230831	111927	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1602	-1	5	-0.06	24834397	15482	15.06	1597	1620	1597	2080	1123	1603	1604.08	1.06	403	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	400	45.77	2.14	12	0.06	35.00	748.00	2440	20230203	-34.34	1345	20221012	19.11	2440	-34.34	20230203	1399	14.51	20230726	2440	-34.34	20230203	1345	19.11	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
8	20230831	101545	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1602	-1	5	-0.06	8737237	5443	5.29	1597	1620	1597	2080	1123	1603	1605.22	1.06	115	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	400	45.77	2.14	12	0.02	35.00	748.00	2440	20230203	-34.34	1345	20221012	19.11	2440	-34.34	20230203	1399	14.51	20230726	2440	-34.34	20230203	1345	19.11	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
9	20230831	091410	00	50.00	KOSDAQ	출판.매체	N	N	N	N	50	N	1604	1	2	0.06	4235771	2639	2.57	1597	1620	1597	2080	1123	1603	1605.07	1.06	50	1618	1610	1597	1589	1576	1614	1593	25	477	100	1020	1	1	24991284	401	45.83	2.14	12	0.01	35.00	748.00	2440	20230203	-34.26	1345	20221012	19.26	2440	-34.26	20230203	1399	14.65	20230726	2440	-34.26	20230203	1345	19.26	20221012	3.47	N	258790	100	24 억	265646	N	N	N	N
10	20230830	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1603	10	2	0.63	164039266	102777	172.45	1589	1605	1584	2070	1116	1593	1596.07	1.00	14799	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	401	45.80	2.14	12	0.41	35.00	748.00	2440	20230203	-34.30	1345	20221012	19.18	2440	-34.30	20230203	1399	14.58	20230726	2440	-34.30	20230203	1345	19.18	20221012	3.53	N	258790	100	24 억	250842	N	N	N	N
11	20230830	151303	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1605	12	2	0.75	163226893	102270	171.60	1589	1605	1584	2070	1116	1593	1596.04	1.00	14799	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	401	45.86	2.15	12	0.41	35.00	748.00	2440	20230203	-34.22	1345	20221012	19.33	2440	-34.22	20230203	1399	14.72	20230726	2440	-34.22	20230203	1345	19.33	20221012	3.53	N	258790	100	24 억	250842	N	N	N	N
12	20230830	141355	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1599	6	2	0.38	145306408	91080	152.82	1589	1603	1584	2070	1116	1593	1595.37	1.00	11246	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	400	45.69	2.14	12	0.36	35.00	748.00	2440	20230203	-34.47	1345	20221012	18.88	2440	-34.47	20230203	1399	14.30	20230726	2440	-34.47	20230203	1345	18.88	20221012	3.53	N	258790	100	24 억	250842	N	N	N	N
13	20230830	131347	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1598	5	2	0.31	133092980	83432	139.99	1589	1603	1584	2070	1116	1593	1595.23	1.00	8360	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	399	45.66	2.14	12	0.33	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	3.53	N	258790	100	24 억	250842	N	N	N	N
14	20230830	121359	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1602	9	2	0.56	107341544	67349	113.00	1589	1602	1584	2070	1116	1593	1593.81	1.00	4957	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	400	45.77	2.14	12	0.27	35.00	748.00	2440	20230203	-34.34	1345	20221012	19.11	2440	-34.34	20230203	1399	14.51	20230726	2440	-34.34	20230203	1345	19.11	20221012	3.53	N	258790	100	24 억	250842	N	N	N	N
15	20230830	111912	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	8	2	0.50	101131969	63471	106.50	1589	1602	1584	2070	1116	1593	1593.36	1.00	2841	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	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	3.53	N	258790	100	24 억	250842	N	N	N	N
16	20230830	101442	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	8	2	0.50	91650571	57534	96.54	1589	1602	1584	2070	1116	1593	1592.98	1.00	1809	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	400	45.74	2.14	12	0.23	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	3.53	N	258790	100	24 억	250842	N	N	N	N
17	20230830	091343	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1593	0	3	0.00	39352323	24756	41.54	1589	1600	1584	2070	1116	1593	1589.61	1.00	325	1616	1604	1587	1575	1558	1610	1581	25	477	100	1010	1	1	24991284	398	45.51	2.13	12	0.10	35.00	748.00	2440	20230203	-34.71	1345	20221012	18.44	2440	-34.71	20230203	1399	13.87	20230726	2440	-34.71	20230203	1345	18.44	20221012	3.53	N	258790	100	24 억	250842	N	N	N	N
18	20230829	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1593	19	2	1.21	94145198	59236	168.10	1574	1599	1570	2045	1102	1574	1589.32	0.98	6616	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	398	45.51	2.13	12	0.24	35.00	748.00	2440	20230203	-34.71	1345	20221012	18.44	2440	-34.71	20230203	1399	13.87	20230726	2440	-34.71	20230203	1345	18.44	20221012	3.51	N	258790	100	24 억	244226	N	N	N	N
19	20230829	151312	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1590	16	2	1.02	92191936	58009	164.62	1574	1599	1570	2045	1102	1574	1589.27	0.98	6740	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	397	45.43	2.13	12	0.23	35.00	748.00	2440	20230203	-34.84	1345	20221012	18.22	2440	-34.84	20230203	1399	13.65	20230726	2440	-34.84	20230203	1345	18.22	20221012	3.51	N	258790	100	24 억	244226	N	N	N	N
20	20230829	141445	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1591	17	2	1.08	82479155	51880	147.22	1574	1599	1570	2045	1102	1574	1589.81	0.98	6162	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	398	45.46	2.13	12	0.21	35.00	748.00	2440	20230203	-34.80	1345	20221012	18.29	2440	-34.80	20230203	1399	13.72	20230726	2440	-34.80	20230203	1345	18.29	20221012	3.51	N	258790	100	24 억	244226	N	N	N	N
21	20230829	131343	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1595	21	2	1.33	78168352	49173	139.54	1574	1599	1570	2045	1102	1574	1589.66	0.98	5300	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	399	45.57	2.13	12	0.20	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	3.51	N	258790	100	24 억	244226	N	N	N	N
22	20230829	121439	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1595	21	2	1.33	55865000	35202	99.90	1574	1596	1570	2045	1102	1574	1586.98	0.98	4439	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	399	45.57	2.13	12	0.14	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	3.51	N	258790	100	24 억	244226	N	N	N	N
23	20230829	112130	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1595	21	2	1.33	51083367	32202	91.38	1574	1596	1570	2045	1102	1574	1586.34	0.98	4367	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	399	45.57	2.13	12	0.13	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	3.51	N	258790	100	24 억	244226	N	N	N	N
24	20230829	101539	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1589	15	2	0.95	41824307	26385	74.87	1574	1596	1570	2045	1102	1574	1585.15	0.98	3510	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	397	45.40	2.12	12	0.11	35.00	748.00	2440	20230203	-34.88	1345	20221012	18.14	2440	-34.88	20230203	1399	13.58	20230726	2440	-34.88	20230203	1345	18.14	20221012	3.51	N	258790	100	24 억	244226	N	N	N	N
25	20230829	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1588	14	2	0.89	3327396	2112	5.99	1574	1589	1574	2045	1102	1574	1575.47	0.98	59	1617	1595	1564	1542	1511	1606	1553	25	471	100	1000	1	1	24991284	397	45.37	2.12	12	0.01	35.00	748.00	2440	20230203	-34.92	1345	20221012	18.07	2440	-34.92	20230203	1399	13.51	20230726	2440	-34.92	20230203	1345	18.07	20221012	3.51	N	258790	100	24 억	244226	N	N	N	N
26	20230828	161008	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1574	6	2	0.38	55284582	35239	111.96	1568	1586	1533	2035	1098	1568	1568.85	1.02	-9520	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	393	44.97	2.10	12	0.14	35.00	748.00	2440	20230203	-35.49	1345	20221012	17.03	2440	-35.49	20230203	1399	12.51	20230726	2440	-35.49	20230203	1345	17.03	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
27	20230828	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1582	14	2	0.89	54077990	34473	109.52	1568	1586	1533	2035	1098	1568	1568.71	1.02	-9583	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	395	45.20	2.11	12	0.14	35.00	748.00	2440	20230203	-35.16	1345	20221012	17.62	2440	-35.16	20230203	1399	13.08	20230726	2440	-35.16	20230203	1345	17.62	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
28	20230828	141021	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1572	4	2	0.26	43267314	27631	87.78	1568	1586	1533	2035	1098	1568	1565.90	1.02	-8255	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	393	44.91	2.10	12	0.11	35.00	748.00	2440	20230203	-35.57	1345	20221012	16.88	2440	-35.57	20230203	1399	12.37	20230726	2440	-35.57	20230203	1345	16.88	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
29	20230828	131030	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1576	8	2	0.51	40885348	26119	82.98	1568	1586	1533	2035	1098	1568	1565.35	1.02	-7963	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	394	45.03	2.11	12	0.10	35.00	748.00	2440	20230203	-35.41	1345	20221012	17.17	2440	-35.41	20230203	1399	12.65	20230726	2440	-35.41	20230203	1345	17.17	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
30	20230828	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1584	16	2	1.02	38592852	24665	78.36	1568	1586	1533	2035	1098	1568	1564.68	1.02	-8027	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	396	45.26	2.12	12	0.10	35.00	748.00	2440	20230203	-35.08	1345	20221012	17.77	2440	-35.08	20230203	1399	13.22	20230726	2440	-35.08	20230203	1345	17.77	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
31	20230828	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1585	17	2	1.08	34767695	22251	70.69	1568	1585	1533	2035	1098	1568	1562.52	1.02	-7122	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	396	45.29	2.12	12	0.09	35.00	748.00	2440	20230203	-35.04	1345	20221012	17.84	2440	-35.04	20230203	1399	13.30	20230726	2440	-35.04	20230203	1345	17.84	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
32	20230828	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	2	2	0.13	20863588	13458	42.76	1568	1570	1533	2035	1098	1568	1550.27	1.02	-3039	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	392	44.86	2.10	12	0.05	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
33	20230828	091020	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1568	0	3	0.00	14937433	9675	30.74	1568	1568	1533	2035	1098	1568	1543.92	1.02	-1136	1594	1581	1563	1550	1532	1572	1541	25	467	100	1000	1	1	24991284	392	44.80	2.10	12	0.04	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1399	12.08	20230726	2440	-35.74	20230203	1345	16.58	20221012	3.48	N	258790	100	24 억	253746	N	N	N	N
34	20230825	161013	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1568	8	2	0.51	48848825	31432	52.32	1576	1576	1545	2025	1092	1560	1554.11	1.02	-1782	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	392	44.80	2.10	12	0.13	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1399	12.08	20230726	2440	-35.74	20230203	1345	16.58	20221012	3.51	N	258790	100	24 억	255570	N	N	N	N
35	20230825	151019	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1558	-2	5	-0.13	47223932	30389	50.59	1576	1576	1545	2025	1092	1560	1553.98	1.02	-1785	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	389	44.51	2.08	12	0.12	35.00	748.00	2440	20230203	-36.15	1345	20221012	15.84	2440	-36.15	20230203	1399	11.37	20230726	2440	-36.15	20230203	1345	15.84	20221012	3.51	N	258790	100	24 억	255570	N	N	N	N
36	20230825	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1557	-3	5	-0.19	25521050	16375	27.26	1576	1576	1545	2025	1092	1560	1558.54	1.02	-2518	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	389	44.49	2.08	12	0.07	35.00	748.00	2440	20230203	-36.19	1345	20221012	15.76	2440	-36.19	20230203	1399	11.29	20230726	2440	-36.19	20230203	1345	15.76	20221012	3.51	N	258790	100	24 억	255570	N	N	N	N
37	20230825	131013	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1551	-9	5	-0.58	25340224	16259	27.06	1576	1576	1545	2025	1092	1560	1558.54	1.02	-2518	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	388	44.31	2.07	12	0.07	35.00	748.00	2440	20230203	-36.43	1345	20221012	15.32	2440	-36.43	20230203	1399	10.86	20230726	2440	-36.43	20230203	1345	15.32	20221012	3.51	N	258790	100	24 억	255570	N	N	N	N
38	20230825	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1550	-10	5	-0.64	22664983	14534	24.19	1576	1576	1545	2025	1092	1560	1559.45	1.02	-3201	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	387	44.29	2.07	12	0.06	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	3.51	N	258790	100	24 억	255570	N	N	N	N
39	20230825	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1560	0	3	0.00	11532970	7390	12.30	1576	1576	1545	2025	1092	1560	1560.62	1.02	-1246	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	390	44.57	2.09	12	0.03	35.00	748.00	2440	20230203	-36.07	1345	20221012	15.99	2440	-36.07	20230203	1399	11.51	20230726	2440	-36.07	20230203	1345	15.99	20221012	3.51	N	258790	100	24 억	255570	N	N	N	N
40	20230825	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1566	6	2	0.38	3666052	2337	3.89	1576	1576	1562	2025	1092	1560	1568.70	1.02	-1277	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	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	3.51	N	258790	100	24 억	255570	N	N	N	N
41	20230825	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1574	14	2	0.90	1435574	911	1.52	1576	1576	1571	2025	1092	1560	1575.82	1.02	-485	1589	1574	1565	1550	1541	1570	1546	25	465	100	990	1	1	24991284	393	44.97	2.10	12	0.00	35.00	748.00	2440	20230203	-35.49	1345	20221012	17.03	2440	-35.49	20230203	1399	12.51	20230726	2440	-35.49	20230203	1345	17.03	20221012	3.51	N	258790	100	24 억	255570	N	N	N	N
42	20230824	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1560	-11	5	-0.70	93883296	60075	119.45	1571	1580	1556	2040	1100	1571	1562.77	0.94	19395	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	390	44.57	2.09	12	0.24	35.00	748.00	2440	20230203	-36.07	1345	20221012	15.99	2440	-36.07	20230203	1399	11.51	20230726	2440	-36.07	20230203	1345	15.99	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
43	20230824	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1568	-3	5	-0.19	87824697	56192	111.73	1571	1580	1556	2040	1100	1571	1562.94	0.94	19218	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	392	44.80	2.10	12	0.22	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1399	12.08	20230726	2440	-35.74	20230203	1345	16.58	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
44	20230824	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1564	-7	5	-0.45	78454769	50212	99.84	1571	1580	1556	2040	1100	1571	1562.47	0.94	14800	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	391	44.69	2.09	12	0.20	35.00	748.00	2440	20230203	-35.90	1345	20221012	16.28	2440	-35.90	20230203	1399	11.79	20230726	2440	-35.90	20230203	1345	16.28	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
45	20230824	131010	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1563	-8	5	-0.51	68799226	44035	87.56	1571	1580	1556	2040	1100	1571	1562.38	0.94	13626	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	391	44.66	2.09	12	0.18	35.00	748.00	2440	20230203	-35.94	1345	20221012	16.21	2440	-35.94	20230203	1399	11.72	20230726	2440	-35.94	20230203	1345	16.21	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
46	20230824	121013	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1563	-8	5	-0.51	65349442	41828	83.17	1571	1580	1556	2040	1100	1571	1562.34	0.94	12030	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	391	44.66	2.09	12	0.17	35.00	748.00	2440	20230203	-35.94	1345	20221012	16.21	2440	-35.94	20230203	1399	11.72	20230726	2440	-35.94	20230203	1345	16.21	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
47	20230824	111008	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1563	-8	5	-0.51	61280468	39229	78.00	1571	1580	1556	2040	1100	1571	1562.12	0.94	11061	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	391	44.66	2.09	12	0.16	35.00	748.00	2440	20230203	-35.94	1345	20221012	16.21	2440	-35.94	20230203	1399	11.72	20230726	2440	-35.94	20230203	1345	16.21	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
48	20230824	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1573	2	2	0.13	13161939	8372	16.65	1571	1580	1559	2040	1100	1571	1572.14	0.94	3776	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	393	44.94	2.10	12	0.03	35.00	748.00	2440	20230203	-35.53	1345	20221012	16.95	2440	-35.53	20230203	1399	12.44	20230726	2440	-35.53	20230203	1345	16.95	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
49	20230824	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1577	6	2	0.38	6489014	4118	8.19	1571	1580	1571	2040	1100	1571	1575.77	0.94	2281	1607	1589	1572	1554	1537	1588	1553	25	469	100	1000	1	1	24991284	394	45.06	2.11	12	0.02	35.00	748.00	2440	20230203	-35.37	1345	20221012	17.25	2440	-35.37	20230203	1399	12.72	20230726	2440	-35.37	20230203	1345	17.25	20221012	3.52	N	258790	100	24 억	236125	N	N	N	N
50	20230823	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1571	1	2	0.06	78509466	50056	180.13	1571	1590	1555	2040	1099	1570	1568.43	0.93	3669	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	393	44.89	2.10	12	0.20	35.00	748.00	2440	20230203	-35.61	1345	20221012	16.80	2440	-35.61	20230203	1399	12.29	20230726	2440	-35.61	20230203	1345	16.80	20221012	3.52	N	258790	100	24 억	232456	N	N	N	N
51	20230823	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	0	3	0.00	65726716	41918	150.84	1571	1590	1555	2040	1099	1570	1567.98	0.93	3741	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	392	44.86	2.10	12	0.17	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.52	N	258790	100	24 억	232456	N	N	N	N
52	20230823	141010	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	0	3	0.00	41471275	26390	94.97	1571	1590	1555	2040	1099	1570	1571.48	0.93	3701	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	392	44.86	2.10	12	0.11	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.52	N	258790	100	24 억	232456	N	N	N	N
53	20230823	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	0	3	0.00	37384328	23785	85.59	1571	1590	1555	2040	1099	1570	1571.76	0.93	2545	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	392	44.86	2.10	12	0.10	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.52	N	258790	100	24 억	232456	N	N	N	N
54	20230823	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1568	-2	5	-0.13	32362071	20595	74.11	1571	1590	1555	2040	1099	1570	1571.36	0.93	2433	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	392	44.80	2.10	12	0.08	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1399	12.08	20230726	2440	-35.74	20230203	1345	16.58	20221012	3.52	N	258790	100	24 억	232456	N	N	N	N
55	20230823	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1566	-4	5	-0.25	30367799	19324	69.54	1571	1590	1555	2040	1099	1570	1571.51	0.93	1754	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	391	44.74	2.09	12	0.08	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	3.52	N	258790	100	24 억	232456	N	N	N	N
56	20230823	101003	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1566	-4	5	-0.25	25832751	16435	59.14	1571	1590	1555	2040	1099	1570	1571.81	0.93	1130	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	391	44.74	2.09	12	0.07	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	3.52	N	258790	100	24 억	232456	N	N	N	N
57	20230823	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1589	19	2	1.21	20836714	13275	47.77	1571	1590	1555	2040	1099	1570	1569.62	0.93	1558	1605	1587	1571	1553	1537	1579	1545	25	470	100	1000	1	1	24991284	397	45.40	2.12	12	0.05	35.00	748.00	2440	20230203	-34.88	1345	20221012	18.14	2440	-34.88	20230203	1399	13.58	20230726	2440	-34.88	20230203	1345	18.14	20221012	3.52	N	258790	100	24 억	232456	N	N	N	N
58	20230822	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	4	2	0.26	43458548	27789	54.79	1589	1589	1555	2035	1097	1566	1563.88	0.97	-11057	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	392	44.86	2.10	12	0.11	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
59	20230822	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1569	3	2	0.19	40914597	26163	51.59	1589	1589	1555	2035	1097	1566	1563.83	0.97	-10233	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	392	44.83	2.10	12	0.10	35.00	748.00	2440	20230203	-35.70	1345	20221012	16.65	2440	-35.70	20230203	1399	12.15	20230726	2440	-35.70	20230203	1345	16.65	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
60	20230822	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1561	-5	5	-0.32	39732721	25409	50.10	1589	1589	1555	2035	1097	1566	1563.73	0.97	-9973	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	390	44.60	2.09	12	0.10	35.00	748.00	2440	20230203	-36.02	1345	20221012	16.06	2440	-36.02	20230203	1399	11.58	20230726	2440	-36.02	20230203	1345	16.06	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
61	20230822	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	14	2	0.89	36270410	23190	45.73	1589	1589	1555	2035	1097	1566	1564.05	0.97	-9838	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	395	45.14	2.11	12	0.09	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
62	20230822	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1577	11	2	0.70	34555658	22104	43.58	1589	1589	1555	2035	1097	1566	1563.32	0.97	-9524	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	394	45.06	2.11	12	0.09	35.00	748.00	2440	20230203	-35.37	1345	20221012	17.25	2440	-35.37	20230203	1399	12.72	20230726	2440	-35.37	20230203	1345	17.25	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
63	20230822	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1557	-9	5	-0.57	31230203	19977	39.39	1589	1589	1555	2035	1097	1566	1563.31	0.97	-10216	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	389	44.49	2.08	12	0.08	35.00	748.00	2440	20230203	-36.19	1345	20221012	15.76	2440	-36.19	20230203	1399	11.29	20230726	2440	-36.19	20230203	1345	15.76	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
64	20230822	100952	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	14	2	0.89	19774168	12626	24.90	1589	1589	1555	2035	1097	1566	1566.15	0.97	-9131	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	395	45.14	2.11	12	0.05	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
65	20230822	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1564	-2	5	-0.13	8826477	5620	11.08	1589	1589	1563	2035	1097	1566	1570.55	0.97	-5000	1619	1592	1572	1545	1525	1606	1559	25	469	100	1000	1	1	24991284	391	44.69	2.09	12	0.02	35.00	748.00	2440	20230203	-35.90	1345	20221012	16.28	2440	-35.90	20230203	1399	11.79	20230726	2440	-35.90	20230203	1345	16.28	20221012	3.55	N	258790	100	24 억	243513	N	N	N	N
66	20230821	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1566	-14	5	-0.89	79891513	50715	80.39	1552	1599	1552	2050	1106	1580	1575.30	0.91	13596	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	391	44.74	2.09	12	0.20	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	3.58	N	258790	100	24 억	228607	N	N	N	N
67	20230821	150957	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1574	-6	5	-0.38	77496666	49186	77.97	1552	1599	1552	2050	1106	1580	1575.58	0.91	13492	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	393	44.97	2.10	12	0.20	35.00	748.00	2440	20230203	-35.49	1345	20221012	17.03	2440	-35.49	20230203	1399	12.51	20230726	2440	-35.49	20230203	1345	17.03	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
68	20230821	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1587	7	2	0.44	70577655	44786	70.99	1552	1599	1552	2050	1106	1580	1575.89	0.91	13263	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	397	45.34	2.12	12	0.18	35.00	748.00	2440	20230203	-34.96	1345	20221012	17.99	2440	-34.96	20230203	1399	13.44	20230726	2440	-34.96	20230203	1345	17.99	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
69	20230821	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1575	-5	5	-0.32	63892091	40559	64.29	1552	1599	1552	2050	1106	1580	1575.29	0.91	13472	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	394	45.00	2.11	12	0.16	35.00	748.00	2440	20230203	-35.45	1345	20221012	17.10	2440	-35.45	20230203	1399	12.58	20230726	2440	-35.45	20230203	1345	17.10	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
70	20230821	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1590	10	2	0.63	59047030	37486	59.42	1552	1599	1552	2050	1106	1580	1575.18	0.91	12486	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	397	45.43	2.13	12	0.15	35.00	748.00	2440	20230203	-34.84	1345	20221012	18.22	2440	-34.84	20230203	1399	13.65	20230726	2440	-34.84	20230203	1345	18.22	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
71	20230821	110953	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1590	10	2	0.63	58233508	36973	58.61	1552	1599	1552	2050	1106	1580	1575.03	0.91	12170	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	397	45.43	2.13	12	0.15	35.00	748.00	2440	20230203	-34.84	1345	20221012	18.22	2440	-34.84	20230203	1399	13.65	20230726	2440	-34.84	20230203	1345	18.22	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
72	20230821	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1591	11	2	0.70	41207143	26267	41.64	1552	1593	1552	2050	1106	1580	1568.78	0.91	9310	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	398	45.46	2.13	12	0.11	35.00	748.00	2440	20230203	-34.80	1345	20221012	18.29	2440	-34.80	20230203	1399	13.72	20230726	2440	-34.80	20230203	1345	18.29	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
73	20230821	091001	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1555	-25	5	-1.58	3365699	2158	3.42	1552	1580	1552	2050	1106	1580	1559.64	0.91	-59	1632	1606	1573	1547	1514	1619	1560	25	470	100	1010	1	1	24991284	389	44.43	2.08	12	0.01	35.00	748.00	2440	20230203	-36.27	1345	20221012	15.61	2440	-36.27	20230203	1399	11.15	20230726	2440	-36.27	20230203	1345	15.61	20221012	3.58	N	258790	100	24 억	228607	N	N	N	N
74	20230818	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-4	5	-0.25	97994606	62598	94.10	1570	1599	1540	2055	1109	1584	1565.43	0.88	8653	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	395	45.14	2.11	12	0.25	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
75	20230818	150943	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-4	5	-0.25	95481484	60995	91.69	1570	1599	1540	2055	1109	1584	1565.40	0.88	8348	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	395	45.14	2.11	12	0.24	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
76	20230818	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1585	1	2	0.06	89315679	57086	85.82	1570	1599	1540	2055	1109	1584	1564.58	0.88	9646	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	396	45.29	2.12	12	0.23	35.00	748.00	2440	20230203	-35.04	1345	20221012	17.84	2440	-35.04	20230203	1399	13.30	20230726	2440	-35.04	20230203	1345	17.84	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
77	20230818	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-4	5	-0.25	88895445	56821	85.42	1570	1599	1540	2055	1109	1584	1564.48	0.88	9727	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	395	45.14	2.11	12	0.23	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
78	20230818	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1586	2	2	0.13	78358526	50180	75.43	1570	1590	1540	2055	1109	1584	1561.55	0.88	9436	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	396	45.31	2.12	12	0.20	35.00	748.00	2440	20230203	-35.00	1345	20221012	17.92	2440	-35.00	20230203	1399	13.37	20230726	2440	-35.00	20230203	1345	17.92	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
79	20230818	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-4	5	-0.25	61008919	39229	58.97	1570	1580	1540	2055	1109	1584	1555.20	0.88	10650	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	395	45.14	2.11	12	0.16	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
80	20230818	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1571	-13	5	-0.82	35166458	22651	34.05	1570	1578	1540	2055	1109	1584	1552.53	0.88	2625	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	393	44.89	2.10	12	0.09	35.00	748.00	2440	20230203	-35.61	1345	20221012	16.80	2440	-35.61	20230203	1399	12.29	20230726	2440	-35.61	20230203	1345	16.80	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
81	20230818	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1553	-31	5	-1.96	3524223	2251	3.38	1570	1578	1553	2055	1109	1584	1565.63	0.88	-481	1681	1632	1581	1532	1481	1657	1557	25	473	100	1010	1	1	24991284	388	44.37	2.08	12	0.01	35.00	748.00	2440	20230203	-36.35	1345	20221012	15.46	2440	-36.35	20230203	1399	11.01	20230726	2440	-36.35	20230203	1345	15.46	20221012	3.58	N	258790	100	24 억	219901	N	N	N	N
82	20230817	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1584	14	2	0.89	103586303	66016	129.18	1570	1630	1530	2040	1099	1570	1569.11	0.95	-22431	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	396	45.26	2.12	12	0.26	35.00	748.00	2440	20230203	-35.08	1345	20221012	17.77	2440	-35.08	20230203	1399	13.22	20230726	2440	-35.08	20230203	1345	17.77	20221012	3.57	N	258790	100	24 억	237485	N	N	N	N
83	20230817	150958	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1579	9	2	0.57	101640505	64786	126.78	1570	1630	1530	2040	1099	1570	1568.86	0.95	-22243	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	395	45.11	2.11	12	0.26	35.00	748.00	2440	20230203	-35.29	1345	20221012	17.40	2440	-35.29	20230203	1399	12.87	20230726	2440	-35.29	20230203	1345	17.40	20221012	3.57	N	258790	100	24 억	237485	N	N	N	N
84	20230817	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	0	3	0.00	93938699	59933	117.28	1570	1630	1530	2040	1099	1570	1567.39	0.95	-21630	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	392	44.86	2.10	12	0.24	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.57	N	258790	100	24 억	237485	N	N	N	N
85	20230817	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1559	-11	5	-0.70	68852603	44061	86.22	1570	1630	1530	2040	1099	1570	1562.64	0.95	-19014	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	390	44.54	2.08	12	0.18	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	3.57	N	258790	100	24 억	237485	N	N	N	N
86	20230817	120950	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1563	-7	5	-0.45	58600899	37511	73.40	1570	1630	1530	2040	1099	1570	1562.19	0.95	-17660	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	391	44.66	2.09	12	0.15	35.00	748.00	2440	20230203	-35.94	1345	20221012	16.21	2440	-35.94	20230203	1399	11.72	20230726	2440	-35.94	20230203	1345	16.21	20221012	3.57	N	258790	100	24 억	237485	N	N	N	N
87	20230817	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1577	7	2	0.45	48167668	30900	60.47	1570	1630	1530	2040	1099	1570	1558.76	0.95	-15574	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	394	45.06	2.11	12	0.12	35.00	748.00	2440	20230203	-35.37	1345	20221012	17.25	2440	-35.37	20230203	1399	12.72	20230726	2440	-35.37	20230203	1345	17.25	20221012	3.57	N	258790	100	24 억	237485	N	N	N	N
88	20230817	100946	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1568	-2	5	-0.13	41337227	26526	51.91	1570	1630	1530	2040	1099	1570	1558.29	0.95	-14814	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	392	44.80	2.10	12	0.11	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1399	12.08	20230726	2440	-35.74	20230203	1345	16.58	20221012	3.57	N	258790	100	24 억	237485	N	N	N	N
89	20230817	090944	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1535	-35	5	-2.23	16330092	10480	20.51	1570	1571	1535	2040	1099	1570	1558.01	0.95	-8933	1624	1597	1566	1539	1508	1581	1523	25	470	100	1000	1	1	24991284	384	43.86	2.05	12	0.04	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	3.57	N	258790	100	24 억	237485	N	N	N	N
90	20230816	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1570	-10	5	-0.63	74742145	47813	122.43	1580	1593	1535	2050	1106	1580	1563.22	1.02	-17004	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	392	44.86	2.10	12	0.19	35.00	748.00	2440	20230203	-35.66	1345	20221012	16.73	2440	-35.66	20230203	1399	12.22	20230726	2440	-35.66	20230203	1345	16.73	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
91	20230816	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1553	-27	5	-1.71	71562818	45778	117.22	1580	1593	1535	2050	1106	1580	1563.26	1.02	-16194	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	388	44.37	2.08	12	0.18	35.00	748.00	2440	20230203	-36.35	1345	20221012	15.46	2440	-36.35	20230203	1399	11.01	20230726	2440	-36.35	20230203	1345	15.46	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
92	20230816	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1558	-22	5	-1.39	67570606	43208	110.64	1580	1593	1535	2050	1106	1580	1563.84	1.02	-15153	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	389	44.51	2.08	12	0.17	35.00	748.00	2440	20230203	-36.15	1345	20221012	15.84	2440	-36.15	20230203	1399	11.37	20230726	2440	-36.15	20230203	1345	15.84	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
93	20230816	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1561	-19	5	-1.20	58751919	37525	96.08	1580	1593	1535	2050	1106	1580	1565.67	1.02	-14449	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	390	44.60	2.09	12	0.15	35.00	748.00	2440	20230203	-36.02	1345	20221012	16.06	2440	-36.02	20230203	1399	11.58	20230726	2440	-36.02	20230203	1345	16.06	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
94	20230816	121001	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1569	-11	5	-0.70	56139156	35852	91.80	1580	1593	1535	2050	1106	1580	1565.86	1.02	-13890	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	392	44.83	2.10	12	0.14	35.00	748.00	2440	20230203	-35.70	1345	20221012	16.65	2440	-35.70	20230203	1399	12.15	20230726	2440	-35.70	20230203	1345	16.65	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
95	20230816	110956	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1593	13	2	0.82	46837978	29971	76.74	1580	1593	1535	2050	1106	1580	1562.78	1.02	-12931	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	398	45.51	2.13	12	0.12	35.00	748.00	2440	20230203	-34.71	1345	20221012	18.44	2440	-34.71	20230203	1399	13.87	20230726	2440	-34.71	20230203	1345	18.44	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
96	20230816	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1556	-24	5	-1.52	28102156	18102	46.35	1580	1590	1535	2050	1106	1580	1552.43	1.02	-8693	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	389	44.46	2.08	12	0.07	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	3.58	N	258790	100	24 억	254489	N	N	N	N
97	20230816	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1568	-12	5	-0.76	5748982	3668	9.39	1580	1590	1557	2050	1106	1580	1567.33	1.02	-1976	1633	1606	1593	1566	1553	1600	1560	25	472	100	1010	1	1	24991284	392	44.80	2.10	12	0.01	35.00	748.00	2440	20230203	-35.74	1345	20221012	16.58	2440	-35.74	20230203	1399	12.08	20230726	2440	-35.74	20230203	1345	16.58	20221012	3.58	N	258790	100	24 억	254489	N	N	N	N
98	20230814	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-27	5	-1.68	61634318	38851	81.01	1612	1620	1580	2085	1125	1607	1586.43	0.98	9418	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	395	45.14	2.11	12	0.16	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
99	20230814	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1581	-26	5	-1.62	57820190	36437	75.98	1612	1620	1580	2085	1125	1607	1586.85	0.98	9535	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	395	45.17	2.11	12	0.15	35.00	748.00	2440	20230203	-35.20	1345	20221012	17.55	2440	-35.20	20230203	1399	13.01	20230726	2440	-35.20	20230203	1345	17.55	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
100	20230814	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-27	5	-1.68	51121589	32215	67.17	1612	1620	1580	2085	1125	1607	1586.89	0.98	8581	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	395	45.14	2.11	12	0.13	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
101	20230814	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1596	-11	5	-0.68	40561341	25543	53.26	1612	1620	1583	2085	1125	1607	1587.96	0.98	6801	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	399	45.60	2.13	12	0.10	35.00	748.00	2440	20230203	-34.59	1345	20221012	18.66	2440	-34.59	20230203	1399	14.08	20230726	2440	-34.59	20230203	1345	18.66	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
102	20230814	120934	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1583	-24	5	-1.49	37820156	23831	49.69	1612	1617	1583	2085	1125	1607	1587.02	0.98	8029	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	396	45.23	2.12	12	0.10	35.00	748.00	2440	20230203	-35.12	1345	20221012	17.70	2440	-35.12	20230203	1399	13.15	20230726	2440	-35.12	20230203	1345	17.70	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
103	20230814	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1588	-19	5	-1.18	34451222	21704	45.26	1612	1617	1583	2085	1125	1607	1587.32	0.98	8464	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	397	45.37	2.12	12	0.09	35.00	748.00	2440	20230203	-34.92	1345	20221012	18.07	2440	-34.92	20230203	1399	13.51	20230726	2440	-34.92	20230203	1345	18.07	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
104	20230814	100930	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1592	-15	5	-0.93	25064004	15784	32.91	1612	1617	1584	2085	1125	1607	1587.94	0.98	6348	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	398	45.49	2.13	12	0.06	35.00	748.00	2440	20230203	-34.75	1345	20221012	18.36	2440	-34.75	20230203	1399	13.80	20230726	2440	-34.75	20230203	1345	18.36	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
105	20230814	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1585	-22	5	-1.37	19149741	12061	25.15	1612	1612	1584	2085	1125	1607	1587.74	0.98	5620	1648	1627	1604	1583	1560	1638	1594	25	480	100	1020	1	1	24991284	396	45.29	2.12	12	0.05	35.00	748.00	2440	20230203	-35.04	1345	20221012	17.84	2440	-35.04	20230203	1399	13.30	20230726	2440	-35.04	20230203	1345	17.84	20221012	3.60	N	258790	100	24 억	245071	N	N	N	N
106	20230811	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1607	-5	5	-0.31	76871384	47806	110.99	1587	1625	1581	2095	1129	1612	1607.99	0.94	11451	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	402	45.91	2.15	12	0.19	35.00	748.00	2440	20230203	-34.14	1345	20221012	19.48	2440	-34.14	20230203	1399	14.87	20230726	2440	-34.14	20230203	1345	19.48	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
107	20230811	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1608	-4	5	-0.25	72183088	44889	104.22	1587	1625	1581	2095	1129	1612	1608.04	0.94	11997	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	402	45.94	2.15	12	0.18	35.00	748.00	2440	20230203	-34.10	1345	20221012	19.55	2440	-34.10	20230203	1399	14.94	20230726	2440	-34.10	20230203	1345	19.55	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
108	20230811	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1621	9	2	0.56	64788594	40296	93.55	1587	1625	1581	2095	1129	1612	1607.82	0.94	12074	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	405	46.31	2.17	12	0.16	35.00	748.00	2440	20230203	-33.57	1345	20221012	20.52	2440	-33.57	20230203	1399	15.87	20230726	2440	-33.57	20230203	1345	20.52	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
109	20230811	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1610	-2	5	-0.12	45622495	28430	66.01	1587	1620	1581	2095	1129	1612	1604.73	0.94	11430	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	402	46.00	2.15	12	0.11	35.00	748.00	2440	20230203	-34.02	1345	20221012	19.70	2440	-34.02	20230203	1399	15.08	20230726	2440	-34.02	20230203	1345	19.70	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
110	20230811	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1613	1	2	0.06	40014813	24952	57.93	1587	1620	1581	2095	1129	1612	1603.67	0.94	10795	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	403	46.09	2.16	12	0.10	35.00	748.00	2440	20230203	-33.89	1345	20221012	19.93	2440	-33.89	20230203	1399	15.30	20230726	2440	-33.89	20230203	1345	19.93	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
111	20230811	110913	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1613	1	2	0.06	38035258	23725	55.08	1587	1620	1581	2095	1129	1612	1603.17	0.94	10997	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	403	46.09	2.16	12	0.09	35.00	748.00	2440	20230203	-33.89	1345	20221012	19.93	2440	-33.89	20230203	1399	15.30	20230726	2440	-33.89	20230203	1345	19.93	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
112	20230811	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	8	2	0.50	28575366	17830	41.40	1587	1620	1581	2095	1129	1612	1602.66	0.94	6564	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	405	46.29	2.17	12	0.07	35.00	748.00	2440	20230203	-33.61	1345	20221012	20.45	2440	-33.61	20230203	1399	15.80	20230726	2440	-33.61	20230203	1345	20.45	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
113	20230811	090920	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	0	3	0.00	1330824	838	1.95	1587	1612	1587	2095	1129	1612	1588.10	0.94	-88	1663	1637	1597	1571	1531	1617	1551	25	483	100	1030	1	1	24991284	403	46.06	2.16	12	0.00	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1399	15.23	20230726	2440	-33.93	20230203	1345	19.85	20221012	3.61	N	258790	100	24 억	234410	N	N	N	N
114	20230810	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	0	3	0.00	68629726	43062	83.18	1622	1623	1557	2095	1129	1612	1592.47	0.95	-3473	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	403	46.06	2.16	12	0.17	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1399	15.23	20230726	2440	-33.93	20230203	1345	19.85	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
115	20230810	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1608	-4	5	-0.25	61585517	38691	74.74	1622	1623	1557	2095	1129	1612	1591.73	0.95	-3049	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	402	45.94	2.15	12	0.15	35.00	748.00	2440	20230203	-34.10	1345	20221012	19.55	2440	-34.10	20230203	1399	14.94	20230726	2440	-34.10	20230203	1345	19.55	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
116	20230810	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1605	-7	5	-0.43	57836691	36353	70.22	1622	1623	1557	2095	1129	1612	1590.97	0.95	-2715	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	401	45.86	2.15	12	0.15	35.00	748.00	2440	20230203	-34.22	1345	20221012	19.33	2440	-34.22	20230203	1399	14.72	20230726	2440	-34.22	20230203	1345	19.33	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
117	20230810	130900	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1611	-1	5	-0.06	57504844	36145	69.82	1622	1623	1557	2095	1129	1612	1590.95	0.95	-2745	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	403	46.03	2.15	12	0.14	35.00	748.00	2440	20230203	-33.98	1345	20221012	19.78	2440	-33.98	20230203	1399	15.15	20230726	2440	-33.98	20230203	1345	19.78	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
118	20230810	120917	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1610	-2	5	-0.12	54562636	34310	66.28	1622	1623	1557	2095	1129	1612	1590.28	0.95	-2469	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	402	46.00	2.15	12	0.14	35.00	748.00	2440	20230203	-34.02	1345	20221012	19.70	2440	-34.02	20230203	1399	15.08	20230726	2440	-34.02	20230203	1345	19.70	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
119	20230810	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1578	-34	5	-2.11	38711804	24491	47.31	1622	1622	1557	2095	1129	1612	1580.65	0.95	866	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	394	45.09	2.11	12	0.10	35.00	748.00	2440	20230203	-35.33	1345	20221012	17.32	2440	-35.33	20230203	1399	12.79	20230726	2440	-35.33	20230203	1345	17.32	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
120	20230810	100913	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1573	-39	5	-2.42	17883637	11264	21.76	1622	1622	1557	2095	1129	1612	1587.68	0.95	-4991	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	393	44.94	2.10	12	0.05	35.00	748.00	2440	20230203	-35.53	1345	20221012	16.95	2440	-35.53	20230203	1399	12.44	20230726	2440	-35.53	20230203	1345	16.95	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
121	20230810	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1593	-19	5	-1.18	4848101	3020	5.83	1622	1622	1593	2095	1129	1612	1605.33	0.95	-905	1668	1639	1604	1575	1540	1654	1590	25	483	100	1030	1	1	24991284	398	45.51	2.13	12	0.01	35.00	748.00	2440	20230203	-34.71	1345	20221012	18.44	2440	-34.71	20230203	1399	13.87	20230726	2440	-34.71	20230203	1345	18.44	20221012	3.59	N	258790	100	24 억	237882	N	N	N	N
122	20230809	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	22	2	1.38	82490399	51668	94.37	1581	1633	1569	2065	1113	1590	1596.55	0.96	-2612	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	403	46.06	2.16	12	0.21	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1399	15.23	20230726	2440	-33.93	20230203	1345	19.85	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
123	20230809	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1609	19	2	1.19	76948272	48221	88.07	1581	1633	1569	2065	1113	1590	1595.74	0.96	-2536	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	402	45.97	2.15	12	0.19	35.00	748.00	2440	20230203	-34.06	1345	20221012	19.63	2440	-34.06	20230203	1399	15.01	20230726	2440	-34.06	20230203	1345	19.63	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
124	20230809	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	11	2	0.69	55162256	34655	63.29	1581	1633	1569	2065	1113	1590	1591.75	0.96	-667	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	400	45.74	2.14	12	0.14	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	3.63	N	258790	100	24 억	240494	N	N	N	N
125	20230809	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1607	17	2	1.07	30725101	19314	35.27	1581	1633	1569	2065	1113	1590	1590.82	0.96	388	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	402	45.91	2.15	12	0.08	35.00	748.00	2440	20230203	-34.14	1345	20221012	19.48	2440	-34.14	20230203	1399	14.87	20230726	2440	-34.14	20230203	1345	19.48	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
126	20230809	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1588	-2	5	-0.13	24123960	15188	27.74	1581	1633	1569	2065	1113	1590	1588.36	0.96	590	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	397	45.37	2.12	12	0.06	35.00	748.00	2440	20230203	-34.92	1345	20221012	18.07	2440	-34.92	20230203	1399	13.51	20230726	2440	-34.92	20230203	1345	18.07	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
127	20230809	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1577	-13	5	-0.82	11356301	7175	13.10	1581	1590	1569	2065	1113	1590	1582.76	0.96	-1415	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	394	45.06	2.11	12	0.03	35.00	748.00	2440	20230203	-35.37	1345	20221012	17.25	2440	-35.37	20230203	1399	12.72	20230726	2440	-35.37	20230203	1345	17.25	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
128	20230809	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1585	-5	5	-0.31	8888280	5616	10.26	1581	1590	1569	2065	1113	1590	1582.67	0.96	-1536	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	396	45.29	2.12	12	0.02	35.00	748.00	2440	20230203	-35.04	1345	20221012	17.84	2440	-35.04	20230203	1399	13.30	20230726	2440	-35.04	20230203	1345	17.84	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
129	20230809	090901	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1578	-12	5	-0.75	1092776	692	1.26	1581	1581	1569	2065	1113	1590	1579.16	0.96	-611	1622	1606	1583	1567	1544	1614	1575	25	476	100	1010	1	1	24991284	394	45.09	2.11	12	0.00	35.00	748.00	2440	20230203	-35.33	1345	20221012	17.32	2440	-35.33	20230203	1399	12.79	20230726	2440	-35.33	20230203	1345	17.32	20221012	3.63	N	258790	100	24 억	240494	N	N	N	N
130	20230808	160918	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1590	-7	5	-0.44	85524645	54425	152.43	1569	1599	1560	2075	1118	1597	1571.39	1.02	-18234	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	397	45.43	2.13	12	0.22	35.00	748.00	2440	20230203	-34.84	1345	20221012	18.22	2440	-34.84	20230203	1399	13.65	20230726	2440	-34.84	20230203	1345	18.22	20221012	3.70	N	258790	100	24 억	254961	N	N	N	N
131	20230808	150906	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1572	-25	5	-1.57	79460757	50585	141.68	1569	1599	1560	2075	1118	1597	1570.84	1.02	-17249	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	393	44.91	2.10	12	0.20	35.00	748.00	2440	20230203	-35.57	1345	20221012	16.88	2440	-35.57	20230203	1399	12.37	20230726	2440	-35.57	20230203	1345	16.88	20221012	3.70	N	258790	100	24 억	254961	N	N	N	N
132	20230808	140904	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1567	-30	5	-1.88	67866679	43175	120.92	1569	1599	1560	2075	1118	1597	1571.90	1.02	-13535	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	392	44.77	2.09	12	0.17	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	3.70	N	258790	100	24 억	254961	N	N	N	N
133	20230808	130855	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1566	-31	5	-1.94	64889119	41276	115.61	1569	1599	1560	2075	1118	1597	1572.08	1.02	-12197	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	391	44.74	2.09	12	0.17	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	3.70	N	258790	100	24 억	254961	N	N	N	N
134	20230808	120901	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1572	-25	5	-1.57	45327547	28786	80.62	1569	1599	1560	2075	1118	1597	1574.64	1.02	-10731	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	393	44.91	2.10	12	0.12	35.00	748.00	2440	20230203	-35.57	1345	20221012	16.88	2440	-35.57	20230203	1399	12.37	20230726	2440	-35.57	20230203	1345	16.88	20221012	3.70	N	258790	100	24 억	254961	N	N	N	N
135	20230808	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1581	-16	5	-1.00	39403856	25031	70.11	1569	1599	1560	2075	1118	1597	1574.20	1.02	-8983	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	395	45.17	2.11	12	0.10	35.00	748.00	2440	20230203	-35.20	1345	20221012	17.55	2440	-35.20	20230203	1399	13.01	20230726	2440	-35.20	20230203	1345	17.55	20221012	3.70	N	258790	100	24 억	254961	N	N	N	N
136	20230808	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1585	-12	5	-0.75	11642682	7353	20.59	1569	1599	1569	2075	1118	1597	1583.39	1.02	-245	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	396	45.29	2.12	12	0.03	35.00	748.00	2440	20230203	-35.04	1345	20221012	17.84	2440	-35.04	20230203	1399	13.30	20230726	2440	-35.04	20230203	1345	17.84	20221012	3.70	N	258790	100	24 억	254961	N	N	N	N
137	20230808	090908	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1587	-10	5	-0.63	4873555	3083	8.63	1569	1599	1569	2075	1118	1597	1580.78	1.02	703	1628	1612	1586	1570	1544	1620	1578	25	478	100	1020	1	1	24991284	397	45.34	2.12	12	0.01	35.00	748.00	2440	20230203	-34.96	1345	20221012	17.99	2440	-34.96	20230203	1399	13.44	20230726	2440	-34.96	20230203	1345	17.99	20221012	3.70	N	258790	100	24 억	254961	N	N	N	N
138	20230807	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1597	6	2	0.38	55978389	35275	71.53	1591	1602	1560	2065	1114	1591	1586.54	1.00	5583	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	399	45.63	2.14	12	0.14	35.00	748.00	2440	20230203	-34.55	1345	20221012	18.74	2440	-34.55	20230203	1399	14.15	20230726	2440	-34.55	20230203	1345	18.74	20221012	3.70	N	258790	100	24 억	249377	N	N	N	N
139	20230807	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1594	3	2	0.19	52854687	33319	67.56	1591	1602	1560	2065	1114	1591	1586.32	1.00	5463	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	398	45.54	2.13	12	0.13	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	3.70	N	258790	100	24 억	249377	N	N	N	N
140	20230807	140903	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1580	-11	5	-0.69	46687918	29439	59.70	1591	1602	1560	2065	1114	1591	1585.92	1.00	4797	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	395	45.14	2.11	12	0.12	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.70	N	258790	100	24 억	249377	N	N	N	N
141	20230807	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1595	4	2	0.25	39420675	24854	50.40	1591	1602	1560	2065	1114	1591	1586.09	1.00	3315	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	399	45.57	2.13	12	0.10	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	3.70	N	258790	100	24 억	249377	N	N	N	N
142	20230807	120853	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1600	9	2	0.57	36707786	23156	46.96	1591	1602	1560	2065	1114	1591	1585.24	1.00	2113	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	400	45.71	2.14	12	0.09	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	3.70	N	258790	100	24 억	249377	N	N	N	N
143	20230807	110845	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1594	3	2	0.19	25429913	16083	32.61	1591	1602	1560	2065	1114	1591	1581.17	1.00	1456	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	398	45.54	2.13	12	0.06	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	3.70	N	258790	100	24 억	249377	N	N	N	N
144	20230807	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1581	-10	5	-0.63	16497680	10450	21.19	1591	1600	1560	2065	1114	1591	1578.73	1.00	-1020	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	395	45.17	2.11	12	0.04	35.00	748.00	2440	20230203	-35.20	1345	20221012	17.55	2440	-35.20	20230203	1399	13.01	20230726	2440	-35.20	20230203	1345	17.55	20221012	3.70	N	258790	100	24 억	249377	N	N	N	N
145	20230807	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1571	-20	5	-1.26	4963448	3148	6.38	1591	1591	1570	2065	1114	1591	1576.70	1.00	-223	1639	1615	1599	1575	1559	1607	1567	25	475	100	1010	1	1	24991284	393	44.89	2.10	12	0.01	35.00	748.00	2440	20230203	-35.61	1345	20221012	16.80	2440	-35.61	20230203	1399	12.29	20230726	2440	-35.61	20230203	1345	16.80	20221012	3.70	N	258790	100	24 억	249377	N	N	N	N
146	20230804	160848	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1591	-32	5	-1.97	78346570	49189	41.54	1602	1623	1583	2105	1137	1623	1592.77	1.00	-365	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	398	45.46	2.13	12	0.20	35.00	748.00	2440	20230203	-34.80	1345	20221012	18.29	2440	-34.80	20230203	1399	13.72	20230726	2440	-34.80	20230203	1345	18.29	20221012	3.66	N	258790	100	24 억	249741	N	N	N	N
147	20230804	150847	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1591	-32	5	-1.97	66049521	41457	35.01	1602	1623	1583	2105	1137	1623	1593.21	1.00	-2503	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	398	45.46	2.13	12	0.17	35.00	748.00	2440	20230203	-34.80	1345	20221012	18.29	2440	-34.80	20230203	1399	13.72	20230726	2440	-34.80	20230203	1345	18.29	20221012	3.66	N	258790	100	24 억	249741	N	N	N	N
148	20230804	140900	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1600	-23	5	-1.42	55395448	34768	29.36	1602	1623	1583	2105	1137	1623	1593.29	1.00	-5415	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	400	45.71	2.14	12	0.14	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	3.66	N	258790	100	24 억	249741	N	N	N	N
149	20230804	130845	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1593	-30	5	-1.85	43023285	26988	22.79	1602	1623	1583	2105	1137	1623	1594.16	1.00	-7419	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	398	45.51	2.13	12	0.11	35.00	748.00	2440	20230203	-34.71	1345	20221012	18.44	2440	-34.71	20230203	1399	13.87	20230726	2440	-34.71	20230203	1345	18.44	20221012	3.66	N	258790	100	24 억	249741	N	N	N	N
150	20230804	120841	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1600	-23	5	-1.42	27282381	17062	14.41	1602	1623	1591	2105	1137	1623	1599.01	1.00	-6606	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	400	45.71	2.14	12	0.07	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	3.66	N	258790	100	24 억	249741	N	N	N	N
151	20230804	110852	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1596	-27	5	-1.66	20225042	12635	10.67	1602	1623	1594	2105	1137	1623	1600.72	1.00	-3595	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	399	45.60	2.13	12	0.05	35.00	748.00	2440	20230203	-34.59	1345	20221012	18.66	2440	-34.59	20230203	1399	14.08	20230726	2440	-34.59	20230203	1345	18.66	20221012	3.66	N	258790	100	24 억	249741	N	N	N	N
152	20230804	100837	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1603	-20	5	-1.23	13347376	8330	7.03	1602	1623	1596	2105	1137	1623	1602.33	1.00	-2448	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	401	45.80	2.14	12	0.03	35.00	748.00	2440	20230203	-34.30	1345	20221012	19.18	2440	-34.30	20230203	1399	14.58	20230726	2440	-34.30	20230203	1345	19.18	20221012	3.66	N	258790	100	24 억	249741	N	N	N	N
153	20230804	090837	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1602	-21	5	-1.29	2257645	1408	1.19	1602	1623	1602	2105	1137	1623	1603.44	1.00	-96	1665	1644	1609	1588	1553	1654	1598	25	484	100	1030	1	1	24991284	400	45.77	2.14	12	0.01	35.00	748.00	2440	20230203	-34.34	1345	20221012	19.11	2440	-34.34	20230203	1399	14.51	20230726	2440	-34.34	20230203	1345	19.11	20221012	3.66	N	258790	100	24 억	249741	N	N	N	N
154	20230803	160839	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1623	-12	5	-0.73	188319923	118025	99.97	1597	1630	1574	2125	1145	1635	1595.59	1.08	-20578	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	406	46.37	2.17	12	0.47	35.00	748.00	2440	20230203	-33.48	1345	20221012	20.67	2440	-33.48	20230203	1399	16.01	20230726	2440	-33.48	20230203	1345	20.67	20221012	3.69	N	258790	100	24 억	269851	N	N	N	N
155	20230803	150846	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1614	-21	5	-1.28	182217094	114257	96.78	1597	1630	1574	2125	1145	1635	1594.80	1.08	-19808	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	403	46.11	2.16	12	0.46	35.00	748.00	2440	20230203	-33.85	1345	20221012	20.00	2440	-33.85	20230203	1399	15.37	20230726	2440	-33.85	20230203	1345	20.00	20221012	3.69	N	258790	100	24 억	269851	N	N	N	N
156	20230803	140838	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1612	-23	5	-1.41	175790591	110268	93.40	1597	1630	1574	2125	1145	1635	1594.21	1.08	-18538	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	403	46.06	2.16	12	0.44	35.00	748.00	2440	20230203	-33.93	1345	20221012	19.85	2440	-33.93	20230203	1399	15.23	20230726	2440	-33.93	20230203	1345	19.85	20221012	3.69	N	258790	100	24 억	269851	N	N	N	N
157	20230803	130841	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1600	-35	5	-2.14	160999413	101087	85.62	1597	1615	1574	2125	1145	1635	1592.68	1.08	-16392	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	400	45.71	2.14	12	0.40	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	3.69	N	258790	100	24 억	269851	N	N	N	N
158	20230803	120845	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1588	-47	5	-2.87	155928311	97908	82.93	1597	1615	1574	2125	1145	1635	1592.60	1.08	-15077	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	397	45.37	2.12	12	0.39	35.00	748.00	2440	20230203	-34.92	1345	20221012	18.07	2440	-34.92	20230203	1399	13.51	20230726	2440	-34.92	20230203	1345	18.07	20221012	3.69	N	258790	100	24 억	269851	N	N	N	N
159	20230803	110834	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1595	-40	5	-2.45	130709358	82019	69.47	1597	1615	1574	2125	1145	1635	1593.65	1.08	-10227	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	399	45.57	2.13	12	0.33	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	3.69	N	258790	100	24 억	269851	N	N	N	N
160	20230803	100833	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1604	-31	5	-1.90	91935171	57705	48.88	1597	1614	1574	2125	1145	1635	1593.19	1.08	-3909	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	401	45.83	2.14	12	0.23	35.00	748.00	2440	20230203	-34.26	1345	20221012	19.26	2440	-34.26	20230203	1399	14.65	20230726	2440	-34.26	20230203	1345	19.26	20221012	3.69	N	258790	100	24 억	269851	N	N	N	N
161	20230803	090834	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1580	-55	5	-3.36	55301038	34746	29.43	1597	1607	1574	2125	1145	1635	1591.58	1.08	-4589	1676	1655	1624	1603	1572	1640	1588	25	490	100	1040	1	1	24991284	395	45.14	2.11	12	0.14	35.00	748.00	2440	20230203	-35.25	1345	20221012	17.47	2440	-35.25	20230203	1399	12.94	20230726	2440	-35.25	20230203	1345	17.47	20221012	3.69	N	258790	100	24 억	269851	N	N	N	N
162	20230802	160840	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1635	-4	5	-0.24	154282225	95269	85.65	1639	1645	1593	2130	1148	1639	1619.44	1.07	3435	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	409	46.71	2.19	12	0.38	35.00	748.00	2440	20230203	-32.99	1345	20221012	21.56	2440	-32.99	20230203	1399	16.87	20230726	2440	-32.99	20230203	1345	21.56	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
163	20230802	150851	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1608	-31	5	-1.89	137690117	85030	76.44	1639	1645	1593	2130	1148	1639	1619.31	1.07	4477	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	402	45.94	2.15	12	0.34	35.00	748.00	2440	20230203	-34.10	1345	20221012	19.55	2440	-34.10	20230203	1399	14.94	20230726	2440	-34.10	20230203	1345	19.55	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
164	20230802	140840	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1608	-31	5	-1.89	134805280	83233	74.83	1639	1645	1593	2130	1148	1639	1619.61	1.07	4638	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	402	45.94	2.15	12	0.33	35.00	748.00	2440	20230203	-34.10	1345	20221012	19.55	2440	-34.10	20230203	1399	14.94	20230726	2440	-34.10	20230203	1345	19.55	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
165	20230802	130835	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1617	-22	5	-1.34	96694254	59450	53.45	1639	1645	1613	2130	1148	1639	1626.48	1.07	2335	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	404	46.20	2.16	12	0.24	35.00	748.00	2440	20230203	-33.73	1345	20221012	20.22	2440	-33.73	20230203	1399	15.58	20230726	2440	-33.73	20230203	1345	20.22	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
166	20230802	120829	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1620	-19	5	-1.16	95174263	58510	52.60	1639	1645	1613	2130	1148	1639	1626.63	1.07	2560	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	405	46.29	2.17	12	0.23	35.00	748.00	2440	20230203	-33.61	1345	20221012	20.45	2440	-33.61	20230203	1399	15.80	20230726	2440	-33.61	20230203	1345	20.45	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
167	20230802	110832	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1621	-18	5	-1.10	71556317	43933	39.50	1639	1645	1621	2130	1148	1639	1628.76	1.07	5660	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	405	46.31	2.17	12	0.18	35.00	748.00	2440	20230203	-33.57	1345	20221012	20.52	2440	-33.57	20230203	1399	15.87	20230726	2440	-33.57	20230203	1345	20.52	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
168	20230802	100834	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1634	-5	5	-0.31	20102228	12290	11.05	1639	1645	1625	2130	1148	1639	1635.66	1.07	9002	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	408	46.69	2.18	12	0.05	35.00	748.00	2440	20230203	-33.03	1345	20221012	21.49	2440	-33.03	20230203	1399	16.80	20230726	2440	-33.03	20230203	1345	21.49	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
169	20230802	090833	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1639	0	3	0.00	1251141	767	0.69	1639	1639	1625	2130	1148	1639	1631.21	1.07	38	1669	1653	1628	1612	1587	1662	1621	25	491	100	1040	1	1	24991284	410	46.83	2.19	12	0.00	35.00	748.00	2440	20230203	-32.83	1345	20221012	21.86	2440	-32.83	20230203	1399	17.16	20230726	2440	-32.83	20230203	1345	21.86	20221012	3.67	N	258790	100	24 억	267170	N	N	N	N
170	20230801	160832	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1639	20	2	1.24	180003108	110388	74.77	1619	1644	1603	2100	1134	1619	1630.63	0.93	34736	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	410	46.83	2.19	12	0.44	35.00	748.00	2440	20230203	-32.83	1345	20221012	21.86	2440	-32.83	20230203	1399	17.16	20230726	2440	-32.83	20230203	1345	21.86	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N
171	20230801	150828	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1637	18	2	1.11	171224284	105028	71.14	1619	1644	1603	2100	1134	1619	1630.27	0.93	33661	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	409	46.77	2.19	12	0.42	35.00	748.00	2440	20230203	-32.91	1345	20221012	21.71	2440	-32.91	20230203	1399	17.01	20230726	2440	-32.91	20230203	1345	21.71	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N
172	20230801	140844	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1634	15	2	0.93	152457550	93533	63.35	1619	1644	1603	2100	1134	1619	1629.99	0.93	27094	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	408	46.69	2.18	12	0.37	35.00	748.00	2440	20230203	-33.03	1345	20221012	21.49	2440	-33.03	20230203	1399	16.80	20230726	2440	-33.03	20230203	1345	21.49	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N
173	20230801	130825	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1626	7	2	0.43	132132141	81008	54.87	1619	1644	1603	2100	1134	1619	1631.10	0.93	29857	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	406	46.46	2.17	12	0.32	35.00	748.00	2440	20230203	-33.36	1345	20221012	20.89	2440	-33.36	20230203	1399	16.23	20230726	2440	-33.36	20230203	1345	20.89	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N
174	20230801	120826	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1633	14	2	0.86	120947147	74139	50.22	1619	1644	1603	2100	1134	1619	1631.36	0.93	31266	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	408	46.66	2.18	12	0.30	35.00	748.00	2440	20230203	-33.07	1345	20221012	21.41	2440	-33.07	20230203	1399	16.73	20230726	2440	-33.07	20230203	1345	21.41	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N
175	20230801	110822	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1639	20	2	1.24	105792000	64845	43.92	1619	1644	1603	2100	1134	1619	1631.46	0.93	29512	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	410	46.83	2.19	12	0.26	35.00	748.00	2440	20230203	-32.83	1345	20221012	21.86	2440	-32.83	20230203	1399	17.16	20230726	2440	-32.83	20230203	1345	21.86	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N
176	20230801	100827	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1630	11	2	0.68	40745304	25112	17.01	1619	1631	1603	2100	1134	1619	1622.54	0.93	14259	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	407	46.57	2.18	12	0.10	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	3.68	N	258790	100	24 억	232362	N	N	N	N
177	20230801	090820	00	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1614	-5	5	-0.31	4173159	2580	1.75	1619	1629	1603	2100	1134	1619	1617.50	0.93	821	1679	1648	1599	1568	1519	1664	1584	25	483	100	1030	1	1	24991284	403	46.11	2.16	12	0.01	35.00	748.00	2440	20230203	-33.85	1345	20221012	20.00	2440	-33.85	20230203	1399	15.37	20230726	2440	-33.85	20230203	1345	20.00	20221012	3.68	N	258790	100	24 억	232362	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History