KissMeData/289010/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230927	161046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	70	2	1.79	115901500	29554	64.86	3895	3990	3895	5090	2745	3920	3921.54	0.70	3580	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	513	62.34	0.73	12	0.23	64.00	5444.00	6200	20230419	-35.65	3700	20220930	7.84	6200	-35.65	20230419	3820	4.45	20230103	6200	-35.65	20230419	3700	7.84	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
3	20230927	151059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	65	2	1.66	109544335	27958	61.35	3895	3990	3895	5090	2745	3920	3918.17	0.70	3581	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	513	62.27	0.73	12	0.22	64.00	5444.00	6200	20230419	-35.73	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
4	20230927	141059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	15	2	0.38	106490605	27190	59.67	3895	3990	3895	5090	2745	3920	3916.54	0.70	3409	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	506	61.48	0.72	12	0.21	64.00	5444.00	6200	20230419	-36.53	3700	20220930	6.35	6200	-36.53	20230419	3820	3.01	20230103	6200	-36.53	20230419	3700	6.35	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
5	20230927	131043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	20	2	0.51	102755265	26248	57.60	3895	3960	3895	5090	2745	3920	3914.78	0.70	3653	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	507	61.56	0.72	12	0.20	64.00	5444.00	6200	20230419	-36.45	3700	20220930	6.49	6200	-36.45	20230419	3820	3.14	20230103	6200	-36.45	20230419	3700	6.49	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
6	20230927	121043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	20	2	0.51	102648885	26221	57.54	3895	3960	3895	5090	2745	3920	3914.76	0.70	3653	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	507	61.56	0.72	12	0.20	64.00	5444.00	6200	20230419	-36.45	3700	20220930	6.49	6200	-36.45	20230419	3820	3.14	20230103	6200	-36.45	20230419	3700	6.49	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
7	20230927	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	15	2	0.38	97535825	24924	54.70	3895	3945	3895	5090	2745	3920	3913.33	0.70	3715	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	506	61.48	0.72	12	0.19	64.00	5444.00	6200	20230419	-36.53	3700	20220930	6.35	6200	-36.53	20230419	3820	3.01	20230103	6200	-36.53	20230419	3700	6.35	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
8	20230927	101046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3895	-25	5	-0.64	76631105	19604	43.02	3895	3940	3895	5090	2745	3920	3908.95	0.70	2468	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	501	60.86	0.72	12	0.15	64.00	5444.00	6200	20230419	-37.18	3700	20220930	5.27	6200	-37.18	20230419	3820	1.96	20230103	6200	-37.18	20230419	3700	5.27	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
9	20230927	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3900	-20	5	-0.51	28690365	7352	16.13	3895	3940	3895	5090	2745	3920	3902.39	0.70	2728	4153	4036	3978	3861	3803	4007	3832	64	1170	500	2500	5	1	12864037	502	60.94	0.72	12	0.06	64.00	5444.00	6200	20230419	-37.10	3700	20220930	5.41	6200	-37.10	20230419	3820	2.09	20230103	6200	-37.10	20230419	3700	5.41	20220930	5.11	N	289010	500	64 억	90577	N	N	N	N
10	20230926	161044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3920	-80	5	-2.00	178323855	44692	94.46	4000	4095	3920	5200	2800	4000	3992.08	0.73	-2961	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	504	61.25	0.72	12	0.35	64.00	5444.00	6200	20230419	-36.77	3700	20220930	5.95	6200	-36.77	20230419	3820	2.62	20230103	6200	-36.77	20230419	3700	5.95	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
11	20230926	151043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-30	5	-0.75	145738070	36415	76.96	4000	4095	3955	5200	2800	4000	4002.14	0.73	-2910	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	511	62.03	0.73	12	0.28	64.00	5444.00	6200	20230419	-35.97	3700	20220930	7.30	6200	-35.97	20230419	3820	3.93	20230103	6200	-35.97	20230419	3700	7.30	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
12	20230926	141035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	-5	5	-0.12	103551645	25824	54.58	4000	4095	3960	5200	2800	4000	4009.90	0.73	2391	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	514	62.42	0.73	12	0.20	64.00	5444.00	6200	20230419	-35.56	3700	20220930	7.97	6200	-35.56	20230419	3820	4.58	20230103	6200	-35.56	20230419	3700	7.97	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
13	20230926	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-30	5	-0.75	96731960	24108	50.95	4000	4095	3960	5200	2800	4000	4012.44	0.73	2081	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	511	62.03	0.73	12	0.19	64.00	5444.00	6200	20230419	-35.97	3700	20220930	7.30	6200	-35.97	20230419	3820	3.93	20230103	6200	-35.97	20230419	3700	7.30	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
14	20230926	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-10	5	-0.25	82096425	20439	43.20	4000	4095	3960	5200	2800	4000	4016.66	0.73	3205	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	513	62.34	0.73	12	0.16	64.00	5444.00	6200	20230419	-35.65	3700	20220930	7.84	6200	-35.65	20230419	3820	4.45	20230103	6200	-35.65	20230419	3700	7.84	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
15	20230926	111041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	0	3	0.00	68057860	16905	35.73	4000	4095	3985	5200	2800	4000	4025.90	0.73	3367	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	515	62.50	0.73	12	0.13	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
16	20230926	101041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	15	2	0.38	33941820	8418	17.79	4000	4095	4000	5200	2800	4000	4032.05	0.73	-420	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	516	62.73	0.74	12	0.07	64.00	5444.00	6200	20230419	-35.24	3700	20220930	8.51	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3700	8.51	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
17	20230926	091043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	90	2	2.25	6802710	1673	3.54	4000	4095	4000	5200	2800	4000	4066.17	0.73	-98	4186	4092	4001	3907	3816	4140	3955	64	1200	500	2560	5	1	12864037	526	63.91	0.75	12	0.01	64.00	5444.00	6200	20230419	-34.03	3700	20220930	10.54	6200	-34.03	20230419	3820	7.07	20230103	6200	-34.03	20230419	3700	10.54	20220930	5.32	N	289010	500	64 억	93545	N	N	N	N
18	20230925	161045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	30	2	0.76	191391700	47312	87.16	3910	4095	3910	5160	2780	3970	4045.31	0.75	-3076	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	515	62.50	0.73	12	0.37	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
19	20230925	151047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	15	2	0.38	189226465	46770	86.16	3910	4095	3910	5160	2780	3970	4045.89	0.75	-3086	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	513	62.27	0.73	12	0.36	64.00	5444.00	6200	20230419	-35.73	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
20	20230925	141028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	40	2	1.01	167451975	41309	76.10	3910	4095	3910	5160	2780	3970	4053.64	0.75	-4475	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	516	62.66	0.74	12	0.32	64.00	5444.00	6200	20230419	-35.32	3700	20220930	8.38	6200	-35.32	20230419	3820	4.97	20230103	6200	-35.32	20230419	3700	8.38	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
21	20230925	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	60	2	1.51	152484680	37580	69.23	3910	4095	3910	5160	2780	3970	4057.60	0.75	-4350	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	518	62.97	0.74	12	0.29	64.00	5444.00	6200	20230419	-35.00	3700	20220930	8.92	6200	-35.00	20230419	3820	5.50	20230103	6200	-35.00	20230419	3700	8.92	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
22	20230925	121040	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	50	2	1.26	145570695	35858	66.06	3910	4095	3910	5160	2780	3970	4059.64	0.75	-4272	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	517	62.81	0.74	12	0.28	64.00	5444.00	6200	20230419	-35.16	3700	20220930	8.65	6200	-35.16	20230419	3820	5.24	20230103	6200	-35.16	20230419	3700	8.65	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
23	20230925	111035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	65	2	1.64	98021210	24184	44.55	3910	4090	3910	5160	2780	3970	4053.14	0.75	-3450	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	519	63.05	0.74	12	0.19	64.00	5444.00	6200	20230419	-34.92	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3700	9.05	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
24	20230925	101039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	110	2	2.77	61631350	15219	28.04	3910	4090	3910	5160	2780	3970	4049.63	0.75	-2619	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	525	63.75	0.75	12	0.12	64.00	5444.00	6200	20230419	-34.19	3700	20220930	10.27	6200	-34.19	20230419	3820	6.81	20230103	6200	-34.19	20230419	3700	10.27	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
25	20230925	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	95	2	2.39	19218180	4801	8.84	3910	4090	3910	5160	2780	3970	4002.95	0.75	-1071	4083	4026	3993	3936	3903	4010	3920	64	1190	500	2540	5	1	12864037	523	63.52	0.75	12	0.04	64.00	5444.00	6200	20230419	-34.44	3700	20220930	9.86	6200	-34.44	20230419	3820	6.41	20230103	6200	-34.44	20230419	3700	9.86	20220930	5.36	N	289010	500	64 억	96631	N	N	N	N
26	20230922	161115	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3970	-60	5	-1.49	214319775	53709	65.02	3990	4050	3960	5230	2825	4030	3990.45	0.79	-913	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	511	62.03	0.73	12	0.42	64.00	5444.00	6200	20230419	-35.97	3700	20220930	7.30	6200	-35.97	20230419	3820	3.93	20230103	6200	-35.97	20230419	3700	7.30	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
27	20230922	151107	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3960	-70	5	-1.74	200758305	50291	60.88	3990	4050	3960	5230	2825	4030	3991.93	0.79	-991	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	509	61.88	0.73	12	0.39	64.00	5444.00	6200	20230419	-36.13	3700	20220930	7.03	6200	-36.13	20230419	3820	3.66	20230103	6200	-36.13	20230419	3700	7.03	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
28	20230922	141106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-25	5	-0.62	142544185	35692	43.21	3990	4050	3960	5230	2825	4030	3993.73	0.79	-3925	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	515	62.58	0.74	12	0.28	64.00	5444.00	6200	20230419	-35.40	3700	20220930	8.24	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3700	8.24	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
29	20230922	130958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	-30	5	-0.74	135109220	33839	40.96	3990	4050	3960	5230	2825	4030	3992.71	0.79	-3511	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	515	62.50	0.73	12	0.26	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
30	20230922	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	-40	5	-0.99	112949765	28301	34.26	3990	4050	3960	5230	2825	4030	3991.02	0.79	-3336	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	513	62.34	0.73	12	0.22	64.00	5444.00	6200	20230419	-35.65	3700	20220930	7.84	6200	-35.65	20230419	3820	4.45	20230103	6200	-35.65	20230419	3700	7.84	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
31	20230922	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	5	2	0.12	110259515	27630	33.45	3990	4050	3960	5230	2825	4030	3990.57	0.79	-3168	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	519	63.05	0.74	12	0.21	64.00	5444.00	6200	20230419	-34.92	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3700	9.05	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
32	20230922	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	-55	5	-1.36	89187230	22372	27.08	3990	4050	3960	5230	2825	4030	3986.56	0.79	-5392	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	511	62.11	0.73	12	0.17	64.00	5444.00	6200	20230419	-35.89	3700	20220930	7.43	6200	-35.89	20230419	3820	4.06	20230103	6200	-35.89	20230419	3700	7.43	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
33	20230922	090949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	10	2	0.25	25237535	6329	7.66	3990	4050	3960	5230	2825	4030	3987.60	0.79	-2313	4253	4141	4083	3971	3913	4112	3942	64	1200	500	2570	5	1	12864037	520	63.12	0.74	12	0.05	64.00	5444.00	6200	20230419	-34.84	3700	20220930	9.19	6200	-34.84	20230419	3820	5.76	20230103	6200	-34.84	20230419	3700	9.19	20220930	5.36	N	289010	500	64 억	101173	N	N	N	N
34	20230921	160951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4030	-80	5	-1.95	340736210	82602	256.87	4120	4195	4025	5340	2880	4110	4125.14	0.86	-7608	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	518	62.97	0.74	12	0.64	64.00	5444.00	6200	20230419	-35.00	3700	20220930	8.92	6200	-35.00	20230419	3820	5.50	20230103	6200	-35.00	20230419	3700	8.92	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
35	20230921	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-75	5	-1.82	331268390	80254	249.57	4120	4195	4025	5340	2880	4110	4127.75	0.86	-9125	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	519	63.05	0.74	12	0.62	64.00	5444.00	6200	20230419	-34.92	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3700	9.05	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
36	20230921	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	-55	5	-1.34	316768685	76665	238.41	4120	4195	4035	5340	2880	4110	4131.86	0.86	-7226	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	522	63.36	0.74	12	0.60	64.00	5444.00	6200	20230419	-34.60	3700	20220930	9.59	6200	-34.60	20230419	3820	6.15	20230103	6200	-34.60	20230419	3700	9.59	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
37	20230921	130943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-75	5	-1.82	302152825	73050	227.17	4120	4195	4035	5340	2880	4110	4136.25	0.86	-6367	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	519	63.05	0.74	12	0.57	64.00	5444.00	6200	20230419	-34.92	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3700	9.05	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
38	20230921	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-30	5	-0.73	265731010	64096	199.32	4120	4195	4080	5340	2880	4110	4145.83	0.86	-3961	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	525	63.75	0.75	12	0.50	64.00	5444.00	6200	20230419	-34.19	3700	20220930	10.27	6200	-34.19	20230419	3820	6.81	20230103	6200	-34.19	20230419	3700	10.27	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
39	20230921	110957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-5	5	-0.12	237354765	57160	177.75	4120	4195	4085	5340	2880	4110	4152.46	0.86	-1114	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	528	64.14	0.75	12	0.44	64.00	5444.00	6200	20230419	-33.79	3700	20220930	10.95	6200	-33.79	20230419	3820	7.46	20230103	6200	-33.79	20230419	3700	10.95	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
40	20230921	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	15	2	0.36	177812050	42650	132.63	4120	4195	4085	5340	2880	4110	4169.10	0.86	-997	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	531	64.45	0.76	12	0.33	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
41	20230921	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	70	2	1.70	48145540	11582	36.02	4120	4180	4085	5340	2880	4110	4156.93	0.86	1223	4243	4176	4123	4056	4003	4150	4030	64	1230	500	2630	5	1	12864037	538	65.31	0.77	12	0.09	64.00	5444.00	6200	20230419	-32.58	3700	20220930	12.97	6200	-32.58	20230419	3820	9.42	20230103	6200	-32.58	20230419	3700	12.97	20220930	5.41	N	289010	500	64 억	110174	N	N	N	N
42	20230920	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	10	2	0.24	131825030	32157	60.79	4125	4190	4070	5330	2870	4100	4099.30	0.92	-7969	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	529	64.22	0.75	12	0.25	64.00	5444.00	6200	20230419	-33.71	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6200	-33.71	20230419	3700	11.08	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
43	20230920	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	5	2	0.12	124294490	30324	57.32	4125	4190	4070	5330	2870	4100	4098.88	0.92	-7804	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	528	64.14	0.75	12	0.24	64.00	5444.00	6200	20230419	-33.79	3700	20220930	10.95	6200	-33.79	20230419	3820	7.46	20230103	6200	-33.79	20230419	3700	10.95	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
44	20230920	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	0	3	0.00	117890825	28763	54.37	4125	4190	4070	5330	2870	4100	4098.70	0.92	-7847	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	527	64.06	0.75	12	0.22	64.00	5444.00	6200	20230419	-33.87	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6200	-33.87	20230419	3700	10.81	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
45	20230920	130932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	10	2	0.24	102651090	25027	47.31	4125	4190	4070	5330	2870	4100	4101.61	0.92	-7820	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	529	64.22	0.75	12	0.19	64.00	5444.00	6200	20230419	-33.71	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6200	-33.71	20230419	3700	11.08	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
46	20230920	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-15	5	-0.37	70718700	17234	32.58	4125	4190	4070	5330	2870	4100	4103.44	0.92	-2821	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	525	63.83	0.75	12	0.13	64.00	5444.00	6200	20230419	-34.11	3700	20220930	10.41	6200	-34.11	20230419	3820	6.94	20230103	6200	-34.11	20230419	3700	10.41	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
47	20230920	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-20	5	-0.49	61455035	14968	28.29	4125	4190	4070	5330	2870	4100	4105.76	0.92	-2084	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	525	63.75	0.75	12	0.12	64.00	5444.00	6200	20230419	-34.19	3700	20220930	10.27	6200	-34.19	20230419	3820	6.81	20230103	6200	-34.19	20230419	3700	10.27	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
48	20230920	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	10	2	0.24	40500365	9845	18.61	4125	4190	4070	5330	2870	4100	4113.80	0.92	-2370	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	529	64.22	0.75	12	0.08	64.00	5444.00	6200	20230419	-33.71	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6200	-33.71	20230419	3700	11.08	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
49	20230920	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	0	3	0.00	13659730	3338	6.31	4125	4125	4070	5330	2870	4100	4092.19	0.92	228	4206	4152	4121	4067	4036	4137	4052	64	1230	500	2620	5	1	12864037	527	64.06	0.75	12	0.03	64.00	5444.00	6200	20230419	-33.87	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6200	-33.87	20230419	3700	10.81	20220930	5.29	N	289010	500	64 억	118154	N	N	N	N
50	20230919	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	-50	5	-1.20	217651680	52864	39.99	4160	4175	4090	5390	2905	4150	4117.72	0.98	-8588	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	527	64.06	0.75	12	0.41	64.00	5444.00	6200	20230419	-33.87	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6200	-33.87	20230419	3700	10.81	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
51	20230919	150928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	-55	5	-1.33	205908935	50001	37.82	4160	4175	4090	5390	2905	4150	4118.10	0.98	-8900	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	527	63.98	0.75	12	0.39	64.00	5444.00	6200	20230419	-33.95	3700	20220930	10.68	6200	-33.95	20230419	3820	7.20	20230103	6200	-33.95	20230419	3700	10.68	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
52	20230919	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	-55	5	-1.33	175637610	42614	32.23	4160	4175	4090	5390	2905	4150	4121.59	0.98	-7294	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	527	63.98	0.75	12	0.33	64.00	5444.00	6200	20230419	-33.95	3700	20220930	10.68	6200	-33.95	20230419	3820	7.20	20230103	6200	-33.95	20230419	3700	10.68	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
53	20230919	130911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-45	5	-1.08	132589010	32107	24.29	4160	4175	4090	5390	2905	4150	4129.60	0.98	-7715	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	528	64.14	0.75	12	0.25	64.00	5444.00	6200	20230419	-33.79	3700	20220930	10.95	6200	-33.79	20230419	3820	7.46	20230103	6200	-33.79	20230419	3700	10.95	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
54	20230919	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	-45	5	-1.08	104110290	25189	19.05	4160	4175	4090	5390	2905	4150	4133.16	0.98	-8337	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	528	64.14	0.75	12	0.20	64.00	5444.00	6200	20230419	-33.79	3700	20220930	10.95	6200	-33.79	20230419	3820	7.46	20230103	6200	-33.79	20230419	3700	10.95	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
55	20230919	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	-5	5	-0.12	70372245	16970	12.84	4160	4175	4090	5390	2905	4150	4146.86	0.98	-7976	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	533	64.77	0.76	12	0.13	64.00	5444.00	6200	20230419	-33.15	3700	20220930	12.03	6200	-33.15	20230419	3820	8.51	20230103	6200	-33.15	20230419	3700	12.03	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
56	20230919	100925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	25	2	0.60	64092325	15455	11.69	4160	4175	4090	5390	2905	4150	4147.03	0.98	-7444	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	537	65.23	0.77	12	0.12	64.00	5444.00	6200	20230419	-32.66	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6200	-32.66	20230419	3700	12.84	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
57	20230919	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	0	3	0.00	14265870	3433	2.60	4160	4175	4140	5390	2905	4150	4155.51	0.98	-644	4303	4226	4158	4081	4013	4265	4120	64	1240	500	2650	5	1	12864037	534	64.84	0.76	12	0.03	64.00	5444.00	6200	20230419	-33.06	3700	20220930	12.16	6200	-33.06	20230419	3820	8.64	20230103	6200	-33.06	20230419	3700	12.16	20220930	5.40	N	289010	500	64 억	126708	N	N	N	N
58	20230918	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	75	2	1.84	549508520	131473	480.90	4135	4235	4090	5290	2855	4075	4179.64	0.90	12067	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	534	64.84	0.76	12	1.02	64.00	5444.00	6200	20230419	-33.06	3700	20220930	12.16	6200	-33.06	20230419	3820	8.64	20230103	6200	-33.06	20230419	3700	12.16	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
59	20230918	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	100	2	2.45	536316875	128296	469.28	4135	4235	4090	5290	2855	4075	4180.31	0.90	11491	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	537	65.23	0.77	12	1.00	64.00	5444.00	6200	20230419	-32.66	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6200	-32.66	20230419	3700	12.84	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
60	20230918	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	110	2	2.70	457942500	109575	400.80	4135	4235	4090	5290	2855	4075	4179.26	0.90	9498	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	538	65.39	0.77	12	0.85	64.00	5444.00	6200	20230419	-32.50	3700	20220930	13.11	6200	-32.50	20230419	3820	9.55	20230103	6200	-32.50	20230419	3700	13.11	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
61	20230918	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	125	2	3.07	328354910	78752	288.06	4135	4235	4090	5290	2855	4075	4169.48	0.90	1429	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	540	65.62	0.77	12	0.61	64.00	5444.00	6200	20230419	-32.26	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6200	-32.26	20230419	3700	13.51	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
62	20230918	120930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	65	2	1.60	265764280	63778	233.29	4135	4235	4090	5290	2855	4075	4167.02	0.90	809	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	533	64.69	0.76	12	0.50	64.00	5444.00	6200	20230419	-33.23	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6200	-33.23	20230419	3700	11.89	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
63	20230918	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	115	2	2.82	219693120	52689	192.72	4135	4235	4090	5290	2855	4075	4169.62	0.90	256	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	539	65.47	0.77	12	0.41	64.00	5444.00	6200	20230419	-32.42	3700	20220930	13.24	6200	-32.42	20230419	3820	9.69	20230103	6200	-32.42	20230419	3700	13.24	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
64	20230918	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	65	2	1.60	41079410	9964	36.45	4135	4160	4090	5290	2855	4075	4122.78	0.90	-2267	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	533	64.69	0.76	12	0.08	64.00	5444.00	6200	20230419	-33.23	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6200	-33.23	20230419	3700	11.89	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
65	20230918	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	60	2	1.47	8488650	2064	7.55	4135	4140	4090	5290	2855	4075	4112.72	0.90	1052	4188	4131	4103	4046	4018	4117	4032	64	1215	500	2600	5	1	12864037	532	64.61	0.76	12	0.02	64.00	5444.00	6200	20230419	-33.31	3700	20220930	11.76	6200	-33.31	20230419	3820	8.25	20230103	6200	-33.31	20230419	3700	11.76	20220930	5.48	N	289010	500	64 억	115832	N	N	N	N
66	20230915	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-45	5	-1.09	100705810	24466	41.36	4160	4160	4075	5350	2885	4120	4116.38	0.91	-756	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	524	63.67	0.75	12	0.19	64.00	5444.00	6200	20230419	-34.27	3700	20220930	10.14	6200	-34.27	20230419	3820	6.68	20230103	6200	-34.27	20230419	3700	10.14	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
67	20230915	150917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-45	5	-1.09	93546065	22711	38.39	4160	4160	4075	5350	2885	4120	4118.98	0.91	-1115	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	524	63.67	0.75	12	0.18	64.00	5444.00	6200	20230419	-34.27	3700	20220930	10.14	6200	-34.27	20230419	3820	6.68	20230103	6200	-34.27	20230419	3700	10.14	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
68	20230915	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	15	2	0.36	71634260	17367	29.36	4160	4160	4110	5350	2885	4120	4124.73	0.91	-1071	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	532	64.61	0.76	12	0.14	64.00	5444.00	6200	20230419	-33.31	3700	20220930	11.76	6200	-33.31	20230419	3820	8.25	20230103	6200	-33.31	20230419	3700	11.76	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
69	20230915	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	5	2	0.12	52747700	12781	21.61	4160	4160	4115	5350	2885	4120	4127.04	0.91	-356	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	531	64.45	0.76	12	0.10	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
70	20230915	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	5	2	0.12	48979980	11869	20.06	4160	4160	4115	5350	2885	4120	4126.71	0.91	-408	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	531	64.45	0.76	12	0.09	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
71	20230915	110926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	20	2	0.49	43007460	10419	17.61	4160	4160	4115	5350	2885	4120	4127.79	0.91	-531	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	533	64.69	0.76	12	0.08	64.00	5444.00	6200	20230419	-33.23	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6200	-33.23	20230419	3700	11.89	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
72	20230915	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	5	2	0.12	37891760	9179	15.52	4160	4160	4120	5350	2885	4120	4128.09	0.91	-472	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	531	64.45	0.76	12	0.07	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
73	20230915	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	25	2	0.61	6490240	1564	2.64	4160	4160	4140	5350	2885	4120	4149.77	0.91	-94	4263	4191	4098	4026	3933	4227	4062	64	1230	500	2630	5	1	12864037	533	64.77	0.76	12	0.01	64.00	5444.00	6200	20230419	-33.15	3700	20220930	12.03	6200	-33.15	20230419	3820	8.51	20230103	6200	-33.15	20230419	3700	12.03	20220930	5.51	N	289010	500	64 억	116599	N	N	N	N
74	20230914	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	110	2	2.74	240160535	58879	71.42	4010	4170	4005	5210	2810	4010	4078.52	0.82	11746	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	530	64.38	0.76	12	0.46	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
75	20230914	150853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	75	2	1.87	233834280	57338	69.55	4010	4170	4005	5210	2810	4010	4078.17	0.82	11671	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	525	63.83	0.75	12	0.45	64.00	5444.00	6200	20230419	-34.11	3700	20220930	10.41	6200	-34.11	20230419	3820	6.94	20230103	6200	-34.11	20230419	3700	10.41	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
76	20230914	140915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	100	2	2.49	224233905	54987	66.70	4010	4170	4005	5210	2810	4010	4077.94	0.82	10134	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	529	64.22	0.75	12	0.43	64.00	5444.00	6200	20230419	-33.71	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6200	-33.71	20230419	3700	11.08	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
77	20230914	130857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4095	85	2	2.12	164210885	40389	48.99	4010	4125	4005	5210	2810	4010	4065.73	0.82	4319	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	527	63.98	0.75	12	0.31	64.00	5444.00	6200	20230419	-33.95	3700	20220930	10.68	6200	-33.95	20230419	3820	7.20	20230103	6200	-33.95	20230419	3700	10.68	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
78	20230914	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	50	2	1.25	102171105	25221	30.59	4010	4075	4005	5210	2810	4010	4051.03	0.82	1590	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	522	63.44	0.75	12	0.20	64.00	5444.00	6200	20230419	-34.52	3700	20220930	9.73	6200	-34.52	20230419	3820	6.28	20230103	6200	-34.52	20230419	3700	9.73	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
79	20230914	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	50	2	1.25	81251480	20068	24.34	4010	4075	4005	5210	2810	4010	4048.81	0.82	1578	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	522	63.44	0.75	12	0.16	64.00	5444.00	6200	20230419	-34.52	3700	20220930	9.73	6200	-34.52	20230419	3820	6.28	20230103	6200	-34.52	20230419	3700	9.73	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
80	20230914	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	40	2	1.00	49889760	12353	14.98	4010	4055	4005	5210	2810	4010	4038.68	0.82	2021	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	521	63.28	0.74	12	0.10	64.00	5444.00	6200	20230419	-34.68	3700	20220930	9.46	6200	-34.68	20230419	3820	6.02	20230103	6200	-34.68	20230419	3700	9.46	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
81	20230914	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	25	2	0.62	4592965	1145	1.39	4010	4035	4005	5210	2810	4010	4011.32	0.82	-54	4230	4120	4065	3955	3900	4092	3927	64	1200	500	2560	5	1	12864037	519	63.05	0.74	12	0.01	64.00	5444.00	6200	20230419	-34.92	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3700	9.05	20220930	5.53	N	289010	500	64 억	104864	N	N	N	N
82	20230913	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-50	5	-1.23	329428675	80989	70.58	4060	4175	4010	5270	2845	4060	4067.64	0.86	-5928	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	516	62.66	0.74	12	0.63	64.00	5444.00	6200	20230419	-35.32	3700	20220930	8.38	6200	-35.32	20230419	3820	4.97	20230103	6200	-35.32	20230419	3700	8.38	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
83	20230913	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-40	5	-0.99	319270285	78457	68.37	4060	4175	4010	5270	2845	4060	4069.37	0.86	-5937	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	517	62.81	0.74	12	0.61	64.00	5444.00	6200	20230419	-35.16	3700	20220930	8.65	6200	-35.16	20230419	3820	5.24	20230103	6200	-35.16	20230419	3700	8.65	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
84	20230913	140913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-35	5	-0.86	306714945	75338	65.66	4060	4175	4010	5270	2845	4060	4071.19	0.86	-5065	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	518	62.89	0.74	12	0.59	64.00	5444.00	6200	20230419	-35.08	3700	20220930	8.78	6200	-35.08	20230419	3820	5.37	20230103	6200	-35.08	20230419	3700	8.78	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
85	20230913	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-25	5	-0.62	272592525	66847	58.26	4060	4175	4010	5270	2845	4060	4077.86	0.86	-5934	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	519	63.05	0.74	12	0.52	64.00	5444.00	6200	20230419	-34.92	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3700	9.05	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
86	20230913	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-20	5	-0.49	264475415	64834	56.50	4060	4175	4010	5270	2845	4060	4079.27	0.86	-5645	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	520	63.12	0.74	12	0.50	64.00	5444.00	6200	20230419	-34.84	3700	20220930	9.19	6200	-34.84	20230419	3820	5.76	20230103	6200	-34.84	20230419	3700	9.19	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
87	20230913	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-35	5	-0.86	242488200	59403	51.77	4060	4175	4010	5270	2845	4060	4082.09	0.86	-5951	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	518	62.89	0.74	12	0.46	64.00	5444.00	6200	20230419	-35.08	3700	20220930	8.78	6200	-35.08	20230419	3820	5.37	20230103	6200	-35.08	20230419	3700	8.78	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
88	20230913	100856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4090	30	2	0.74	170067765	41493	36.16	4060	4175	4030	5270	2845	4060	4098.71	0.86	-4543	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	526	63.91	0.75	12	0.32	64.00	5444.00	6200	20230419	-34.03	3700	20220930	10.54	6200	-34.03	20230419	3820	7.07	20230103	6200	-34.03	20230419	3700	10.54	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
89	20230913	090849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-10	5	-0.25	16994800	4209	3.67	4060	4060	4030	5270	2845	4060	4037.73	0.86	-100	4293	4176	4108	3991	3923	4142	3957	64	1210	500	2590	5	1	12864037	521	63.28	0.74	12	0.03	64.00	5444.00	6200	20230419	-34.68	3700	20220930	9.46	6200	-34.68	20230419	3820	6.02	20230103	6200	-34.68	20230419	3700	9.46	20220930	5.57	N	289010	500	64 억	110803	N	N	N	N
90	20230912	160845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-60	5	-1.46	466984570	113090	134.06	4125	4225	4040	5350	2885	4120	4130.03	0.93	-8543	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	522	63.44	0.75	12	0.88	64.00	5444.00	6200	20230419	-34.52	3700	20220930	9.73	6200	-34.52	20230419	3820	6.28	20230103	6200	-34.52	20230419	3700	9.73	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
91	20230912	150857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	5	2	0.12	379501770	91666	108.67	4125	4225	4040	5350	2885	4120	4140.05	0.93	-10084	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	531	64.45	0.76	12	0.71	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
92	20230912	140855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-70	5	-1.70	128149485	31102	36.87	4125	4170	4040	5350	2885	4120	4120.30	0.93	-3591	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	521	63.28	0.74	12	0.24	64.00	5444.00	6200	20230419	-34.68	3700	20220930	9.46	6200	-34.68	20230419	3820	6.02	20230103	6200	-34.68	20230419	3700	9.46	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
93	20230912	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	0	3	0.00	84250780	20375	24.15	4125	4170	4110	5350	2885	4120	4135.01	0.93	-753	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	530	64.38	0.76	12	0.16	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
94	20230912	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	0	3	0.00	71403445	17266	20.47	4125	4170	4110	5350	2885	4120	4135.49	0.93	1228	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	530	64.38	0.76	12	0.13	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
95	20230912	110848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	0	3	0.00	64823505	15674	18.58	4125	4170	4110	5350	2885	4120	4135.73	0.93	1439	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	530	64.38	0.76	12	0.12	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
96	20230912	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	10	2	0.24	33446435	8083	9.58	4125	4170	4110	5350	2885	4120	4137.87	0.93	2070	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	531	64.53	0.76	12	0.06	64.00	5444.00	6200	20230419	-33.39	3700	20220930	11.62	6200	-33.39	20230419	3820	8.12	20230103	6200	-33.39	20230419	3700	11.62	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
97	20230912	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	35	2	0.85	6992215	1688	2.00	4125	4165	4125	5350	2885	4120	4142.31	0.93	1342	4363	4241	4158	4036	3953	4302	4097	64	1230	500	2630	5	1	12864037	535	64.92	0.76	12	0.01	64.00	5444.00	6200	20230419	-32.98	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6200	-32.98	20230419	3700	12.30	20220930	5.56	N	289010	500	64 억	119357	N	N	N	N
98	20230911	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	5	2	0.12	345616105	83392	193.13	4115	4280	4075	5340	2885	4115	4144.48	0.82	13287	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	530	64.38	0.76	12	0.65	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
99	20230911	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	20	2	0.49	334282115	80643	186.76	4115	4280	4075	5340	2885	4115	4145.21	0.82	15224	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	532	64.61	0.76	12	0.63	64.00	5444.00	6200	20230419	-33.31	3700	20220930	11.76	6200	-33.31	20230419	3820	8.25	20230103	6200	-33.31	20230419	3700	11.76	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
100	20230911	140853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	40	2	0.97	296732110	71534	165.67	4115	4280	4075	5340	2885	4115	4148.13	0.82	11765	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	535	64.92	0.76	12	0.56	64.00	5444.00	6200	20230419	-32.98	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6200	-32.98	20230419	3700	12.30	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
101	20230911	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	50	2	1.22	281655395	67904	157.26	4115	4280	4075	5340	2885	4115	4147.85	0.82	11416	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	536	65.08	0.77	12	0.53	64.00	5444.00	6200	20230419	-32.82	3700	20220930	12.57	6200	-32.82	20230419	3820	9.03	20230103	6200	-32.82	20230419	3700	12.57	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
102	20230911	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4115	0	3	0.00	123309600	30052	69.60	4115	4160	4075	5340	2885	4115	4103.21	0.82	8751	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	529	64.30	0.76	12	0.23	64.00	5444.00	6200	20230419	-33.63	3700	20220930	11.22	6200	-33.63	20230419	3820	7.72	20230103	6200	-33.63	20230419	3700	11.22	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
103	20230911	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	-15	5	-0.36	110879460	27031	62.60	4115	4160	4075	5340	2885	4115	4101.94	0.82	8789	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	527	64.06	0.75	12	0.21	64.00	5444.00	6200	20230419	-33.87	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6200	-33.87	20230419	3700	10.81	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
104	20230911	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4130	15	2	0.36	42224950	10266	23.78	4115	4160	4095	5340	2885	4115	4113.09	0.82	4370	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	531	64.53	0.76	12	0.08	64.00	5444.00	6200	20230419	-33.39	3700	20220930	11.62	6200	-33.39	20230419	3820	8.12	20230103	6200	-33.39	20230419	3700	11.62	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
105	20230911	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	5	2	0.12	3805090	924	2.14	4115	4140	4115	5340	2885	4115	4118.06	0.82	-34	4211	4162	4131	4082	4051	4147	4067	64	1225	500	2630	5	1	12864037	530	64.38	0.76	12	0.01	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.65	N	289010	500	64 억	106081	N	N	N	N
106	20230908	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4115	5	2	0.12	176371410	42720	58.58	4150	4180	4100	5340	2880	4110	4129.11	0.82	1012	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	529	64.30	0.76	12	0.33	64.00	5444.00	6200	20230419	-33.63	3700	20220930	11.22	6200	-33.63	20230419	3820	7.72	20230103	6200	-33.63	20230419	3700	11.22	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
107	20230908	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	25	2	0.61	157068485	38033	52.15	4150	4180	4100	5340	2880	4110	4129.79	0.82	463	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	532	64.61	0.76	12	0.30	64.00	5444.00	6200	20230419	-33.31	3700	20220930	11.76	6200	-33.31	20230419	3820	8.25	20230103	6200	-33.31	20230419	3700	11.76	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
108	20230908	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	10	2	0.24	144145150	34907	47.86	4150	4180	4100	5340	2880	4110	4129.41	0.82	350	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	530	64.38	0.76	12	0.27	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
109	20230908	130847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	15	2	0.36	106051240	25643	35.16	4150	4180	4100	5340	2880	4110	4135.68	0.82	-359	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	531	64.45	0.76	12	0.20	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
110	20230908	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	35	2	0.85	92861310	22452	30.79	4150	4180	4100	5340	2880	4110	4135.99	0.82	-670	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	533	64.77	0.76	12	0.17	64.00	5444.00	6200	20230419	-33.15	3700	20220930	12.03	6200	-33.15	20230419	3820	8.51	20230103	6200	-33.15	20230419	3700	12.03	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
111	20230908	110854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	50	2	1.22	90953210	21992	30.15	4150	4180	4100	5340	2880	4110	4135.74	0.82	-582	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	535	65.00	0.76	12	0.17	64.00	5444.00	6200	20230419	-32.90	3700	20220930	12.43	6200	-32.90	20230419	3820	8.90	20230103	6200	-32.90	20230419	3700	12.43	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
112	20230908	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	45	2	1.09	73971850	17888	24.53	4150	4180	4100	5340	2880	4110	4135.28	0.82	-10	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	535	64.92	0.76	12	0.14	64.00	5444.00	6200	20230419	-32.98	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6200	-32.98	20230419	3700	12.30	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
113	20230908	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	0	3	0.00	23287820	5652	7.75	4150	4150	4110	5340	2880	4110	4120.28	0.82	-711	4276	4192	4151	4067	4026	4172	4047	64	1230	500	2630	5	1	12864037	529	64.22	0.75	12	0.04	64.00	5444.00	6200	20230419	-33.71	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6200	-33.71	20230419	3700	11.08	20220930	5.70	N	289010	500	64 억	105080	N	N	N	N
114	20230907	160835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-125	5	-2.95	298695815	71818	108.62	4235	4235	4110	5500	2965	4235	4160.05	0.83	-919	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	529	64.22	0.75	12	0.56	64.00	5444.00	6200	20230419	-33.71	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6200	-33.71	20230419	3700	11.08	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
115	20230907	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-85	5	-2.01	229590270	55031	83.23	4235	4235	4125	5500	2965	4235	4171.94	0.83	-2691	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	534	64.84	0.76	12	0.43	64.00	5444.00	6200	20230419	-33.06	3700	20220930	12.16	6200	-33.06	20230419	3820	8.64	20230103	6200	-33.06	20230419	3700	12.16	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
116	20230907	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	-110	5	-2.60	170836220	40947	61.93	4235	4235	4125	5500	2965	4235	4172.02	0.83	1157	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	531	64.45	0.76	12	0.32	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
117	20230907	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	-50	5	-1.18	109855105	26229	39.67	4235	4235	4145	5500	2965	4235	4188.18	0.83	1229	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	538	65.39	0.77	12	0.20	64.00	5444.00	6200	20230419	-32.50	3700	20220930	13.11	6200	-32.50	20230419	3820	9.55	20230103	6200	-32.50	20230419	3700	13.11	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
118	20230907	120847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-55	5	-1.30	107545275	25676	38.83	4235	4235	4145	5500	2965	4235	4188.43	0.83	1247	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	538	65.31	0.77	12	0.20	64.00	5444.00	6200	20230419	-32.58	3700	20220930	12.97	6200	-32.58	20230419	3820	9.42	20230103	6200	-32.58	20230419	3700	12.97	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
119	20230907	110839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-80	5	-1.89	104248095	24887	37.64	4235	4235	4145	5500	2965	4235	4188.73	0.83	992	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	535	64.92	0.76	12	0.19	64.00	5444.00	6200	20230419	-32.98	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6200	-32.98	20230419	3700	12.30	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
120	20230907	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-80	5	-1.89	90873650	21674	32.78	4235	4235	4145	5500	2965	4235	4192.61	0.83	628	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	535	64.92	0.76	12	0.17	64.00	5444.00	6200	20230419	-32.98	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6200	-32.98	20230419	3700	12.30	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
121	20230907	090853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	0	3	0.00	20303255	4820	7.29	4235	4235	4190	5500	2965	4235	4211.96	0.83	1288	4351	4292	4241	4182	4131	4322	4212	64	1265	500	2710	5	1	12864037	545	66.17	0.78	12	0.04	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.73	N	289010	500	64 억	106206	N	N	N	N
122	20230906	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	0	3	0.00	277514660	65586	17.15	4190	4300	4190	5500	2965	4235	4231.27	0.79	5161	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	545	66.17	0.78	12	0.51	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
123	20230906	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-30	5	-0.71	251234750	59374	15.52	4190	4300	4190	5500	2965	4235	4231.39	0.79	4335	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	541	65.70	0.77	12	0.46	64.00	5444.00	6200	20230419	-32.18	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6200	-32.18	20230419	3700	13.65	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
124	20230906	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	10	2	0.24	207393840	48974	12.80	4190	4300	4190	5500	2965	4235	4234.77	0.79	3534	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	546	66.33	0.78	12	0.38	64.00	5444.00	6200	20230419	-31.53	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6200	-31.53	20230419	3700	14.73	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
125	20230906	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-30	5	-0.71	176909935	41788	10.92	4190	4300	4190	5500	2965	4235	4233.51	0.79	2834	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	541	65.70	0.77	12	0.32	64.00	5444.00	6200	20230419	-32.18	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6200	-32.18	20230419	3700	13.65	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
126	20230906	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-5	5	-0.12	151117910	35674	9.33	4190	4300	4190	5500	2965	4235	4236.08	0.79	607	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	544	66.09	0.78	12	0.28	64.00	5444.00	6200	20230419	-31.77	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6200	-31.77	20230419	3700	14.32	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
127	20230906	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-5	5	-0.12	140525540	33170	8.67	4190	4300	4190	5500	2965	4235	4236.53	0.79	108	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	544	66.09	0.78	12	0.26	64.00	5444.00	6200	20230419	-31.77	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6200	-31.77	20230419	3700	14.32	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
128	20230906	100826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	30	2	0.71	97363825	23024	6.02	4190	4300	4190	5500	2965	4235	4228.80	0.79	-585	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	549	66.64	0.78	12	0.18	64.00	5444.00	6200	20230419	-31.21	3700	20220930	15.27	6200	-31.21	20230419	3820	11.65	20230103	6200	-31.21	20230419	3700	15.27	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
129	20230906	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	15	2	0.35	40526480	9624	2.52	4190	4300	4190	5500	2965	4235	4210.98	0.79	-221	4521	4377	4251	4107	3981	4450	4180	64	1265	500	2710	5	1	12864037	547	66.41	0.78	12	0.07	64.00	5444.00	6200	20230419	-31.45	3700	20220930	14.86	6200	-31.45	20230419	3820	11.26	20230103	6200	-31.45	20230419	3700	14.86	20220930	5.77	N	289010	500	64 억	101058	N	N	N	N
130	20230905	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	110	2	2.67	1620440885	380108	552.91	4125	4395	4125	5360	2890	4125	4263.18	0.88	-11574	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	545	66.17	0.78	12	2.95	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
131	20230905	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	80	2	1.94	1570124075	368213	535.61	4125	4395	4125	5360	2890	4125	4264.17	0.88	-13241	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	541	65.70	0.77	12	2.86	64.00	5444.00	6200	20230419	-32.18	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6200	-32.18	20230419	3700	13.65	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
132	20230905	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	75	2	1.82	1514356375	354924	516.28	4125	4395	4125	5360	2890	4125	4266.71	0.88	-15783	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	540	65.62	0.77	12	2.76	64.00	5444.00	6200	20230419	-32.26	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6200	-32.26	20230419	3700	13.51	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
133	20230905	130821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	110	2	2.67	1335456140	312461	454.51	4125	4395	4125	5360	2890	4125	4273.99	0.88	-25286	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	545	66.17	0.78	12	2.43	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
134	20230905	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	105	2	2.55	596954965	141410	205.70	4125	4275	4125	5360	2890	4125	4221.45	0.88	-9204	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	544	66.09	0.78	12	1.10	64.00	5444.00	6200	20230419	-31.77	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6200	-31.77	20230419	3700	14.32	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
135	20230905	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	105	2	2.55	530813325	125772	182.95	4125	4275	4125	5360	2890	4125	4220.44	0.88	-7842	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	544	66.09	0.78	12	0.98	64.00	5444.00	6200	20230419	-31.77	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6200	-31.77	20230419	3700	14.32	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
136	20230905	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	30	2	0.73	51843670	12510	18.20	4125	4175	4125	5360	2890	4125	4144.18	0.88	2950	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	535	64.92	0.76	12	0.10	64.00	5444.00	6200	20230419	-32.98	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6200	-32.98	20230419	3700	12.30	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
137	20230905	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	50	2	1.21	19395110	4680	6.81	4125	4175	4125	5360	2890	4125	4144.25	0.88	1867	4265	4195	4115	4045	3965	4155	4005	64	1235	500	2640	5	1	12864037	537	65.23	0.77	12	0.04	64.00	5444.00	6200	20230419	-32.66	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6200	-32.66	20230419	3700	12.84	20220930	5.69	N	289010	500	64 억	112612	N	N	N	N
138	20230904	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	-40	5	-0.96	280903750	67883	56.37	4165	4185	4035	5410	2920	4165	4138.06	0.84	4696	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	531	64.45	0.76	12	0.53	64.00	5444.00	6200	20230419	-33.47	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6200	-33.47	20230419	3700	11.49	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
139	20230904	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-5	5	-0.12	251805000	60851	50.53	4165	4185	4035	5410	2920	4165	4138.06	0.84	4079	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	535	65.00	0.76	12	0.47	64.00	5444.00	6200	20230419	-32.90	3700	20220930	12.43	6200	-32.90	20230419	3820	8.90	20230103	6200	-32.90	20230419	3700	12.43	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
140	20230904	140802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	10	2	0.24	228375170	55224	45.86	4165	4185	4035	5410	2920	4165	4135.43	0.84	1722	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	537	65.23	0.77	12	0.43	64.00	5444.00	6200	20230419	-32.66	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6200	-32.66	20230419	3700	12.84	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
141	20230904	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	5	2	0.12	195166695	47256	39.24	4165	4185	4035	5410	2920	4165	4129.99	0.84	443	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	536	65.16	0.77	12	0.37	64.00	5444.00	6200	20230419	-32.74	3700	20220930	12.70	6200	-32.74	20230419	3820	9.16	20230103	6200	-32.74	20230419	3700	12.70	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
142	20230904	120759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4160	-5	5	-0.12	171529200	41580	34.53	4165	4185	4035	5410	2920	4165	4125.28	0.84	-1963	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	535	65.00	0.76	12	0.32	64.00	5444.00	6200	20230419	-32.90	3700	20220930	12.43	6200	-32.90	20230419	3820	8.90	20230103	6200	-32.90	20230419	3700	12.43	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
143	20230904	110744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-25	5	-0.60	153848280	37329	31.00	4165	4185	4035	5410	2920	4165	4121.41	0.84	-2440	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	533	64.69	0.76	12	0.29	64.00	5444.00	6200	20230419	-33.23	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6200	-33.23	20230419	3700	11.89	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
144	20230904	100749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4120	-45	5	-1.08	130656865	31697	26.32	4165	4185	4035	5410	2920	4165	4122.06	0.84	-2969	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	530	64.38	0.76	12	0.25	64.00	5444.00	6200	20230419	-33.55	3700	20220930	11.35	6200	-33.55	20230419	3820	7.85	20230103	6200	-33.55	20230419	3700	11.35	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
145	20230904	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	0	3	0.00	40098775	9682	8.04	4165	4185	4105	5410	2920	4165	4141.58	0.84	-5551	4321	4242	4191	4112	4061	4282	4152	64	1245	500	2660	5	1	12864037	536	65.08	0.77	12	0.08	64.00	5444.00	6200	20230419	-32.82	3700	20220930	12.57	6200	-32.82	20230419	3820	9.03	20230103	6200	-32.82	20230419	3700	12.57	20220930	5.63	N	289010	500	64 억	107927	N	N	N	N
146	20230901	160754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	-40	5	-0.95	493109730	117760	19.33	4140	4270	4140	5460	2945	4205	4187.87	0.77	9184	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	536	65.08	0.77	12	0.92	64.00	5444.00	6200	20230419	-32.82	3700	20220930	12.57	6200	-32.82	20230419	3820	9.03	20230103	6200	-32.82	20230419	3700	12.57	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
147	20230901	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4185	-20	5	-0.48	443294690	105803	17.36	4140	4270	4140	5460	2945	4205	4189.81	0.77	8472	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	538	65.39	0.77	12	0.82	64.00	5444.00	6200	20230419	-32.50	3700	20220930	13.11	6200	-32.50	20230419	3820	9.55	20230103	6200	-32.50	20230419	3700	13.11	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
148	20230901	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	0	3	0.00	361791910	86285	14.16	4140	4270	4140	5460	2945	4205	4192.99	0.77	9322	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	541	65.70	0.77	12	0.67	64.00	5444.00	6200	20230419	-32.18	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6200	-32.18	20230419	3700	13.65	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
149	20230901	130741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	20	2	0.48	324869820	77489	12.72	4140	4270	4140	5460	2945	4205	4192.46	0.77	8964	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	544	66.02	0.78	12	0.60	64.00	5444.00	6200	20230419	-31.85	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6200	-31.85	20230419	3700	14.19	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
150	20230901	120752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	5	2	0.12	289476555	69083	11.34	4140	4270	4140	5460	2945	4205	4190.27	0.77	5012	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	542	65.78	0.77	12	0.54	64.00	5444.00	6200	20230419	-32.10	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6200	-32.10	20230419	3700	13.78	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
151	20230901	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-5	5	-0.12	261348235	62390	10.24	4140	4270	4140	5460	2945	4205	4188.94	0.77	5585	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	540	65.62	0.77	12	0.48	64.00	5444.00	6200	20230419	-32.26	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6200	-32.26	20230419	3700	13.51	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
152	20230901	100746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	0	3	0.00	172039295	41157	6.75	4140	4270	4140	5460	2945	4205	4180.07	0.77	2376	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	541	65.70	0.77	12	0.32	64.00	5444.00	6200	20230419	-32.18	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6200	-32.18	20230419	3700	13.65	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N
153	20230901	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	-40	5	-0.95	95721545	23045	3.78	4140	4205	4140	5460	2945	4205	4153.67	0.77	211	4508	4356	4278	4126	4048	4317	4087	64	1255	500	2690	5	1	12864037	536	65.08	0.77	12	0.18	64.00	5444.00	6200	20230419	-32.82	3700	20220930	12.57	6200	-32.82	20230419	3820	9.03	20230103	6200	-32.82	20230419	3700	12.57	20220930	5.46	N	289010	500	64 억	98754	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History