KissMeData/258790/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

63 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	20230927	161021	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1532	87	2	6.02	227248864	150326	263.57	1462	1532	1462	1878	1012	1445	1511.69	0.66	24458	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	383	43.77	2.05	12	0.60	35.00	748.00	2440	20230203	-37.21	1345	20221012	13.90	2440	-37.21	20230203	1399	9.51	20230726	2440	-37.21	20230203	1345	13.90	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
3	20230927	151032	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1529	84	2	5.81	218490942	144605	253.54	1462	1532	1462	1878	1012	1445	1510.95	0.66	24444	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	382	43.69	2.04	12	0.58	35.00	748.00	2440	20230203	-37.34	1345	20221012	13.68	2440	-37.34	20230203	1399	9.29	20230726	2440	-37.34	20230203	1345	13.68	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
4	20230927	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1520	75	2	5.19	197396397	130792	229.32	1462	1530	1462	1878	1012	1445	1509.24	0.66	24183	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	380	43.43	2.03	12	0.52	35.00	748.00	2440	20230203	-37.70	1345	20221012	13.01	2440	-37.70	20230203	1399	8.65	20230726	2440	-37.70	20230203	1345	13.01	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
5	20230927	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1523	78	2	5.40	182501984	120988	212.13	1462	1530	1462	1878	1012	1445	1508.43	0.66	23956	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	381	43.51	2.04	12	0.48	35.00	748.00	2440	20230203	-37.58	1345	20221012	13.23	2440	-37.58	20230203	1399	8.86	20230726	2440	-37.58	20230203	1345	13.23	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
6	20230927	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1525	80	2	5.54	173140241	114825	201.33	1462	1530	1462	1878	1012	1445	1507.86	0.66	23361	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	381	43.57	2.04	12	0.46	35.00	748.00	2440	20230203	-37.50	1345	20221012	13.38	2440	-37.50	20230203	1399	9.01	20230726	2440	-37.50	20230203	1345	13.38	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
7	20230927	111027	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1519	74	2	5.12	142324767	94546	165.77	1462	1529	1462	1878	1012	1445	1505.35	0.66	25140	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	380	43.40	2.03	12	0.38	35.00	748.00	2440	20230203	-37.75	1345	20221012	12.94	2440	-37.75	20230203	1399	8.58	20230726	2440	-37.75	20230203	1345	12.94	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
8	20230927	101019	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1503	58	2	4.01	99136353	66112	115.92	1462	1520	1462	1878	1012	1445	1499.52	0.66	27726	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	376	42.94	2.01	12	0.26	35.00	748.00	2440	20230203	-38.40	1345	20221012	11.75	2440	-38.40	20230203	1399	7.43	20230726	2440	-38.40	20230203	1345	11.75	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
9	20230927	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1501	56	2	3.88	20986835	14101	24.72	1462	1502	1462	1878	1012	1445	1488.32	0.66	66	1515	1479	1462	1426	1409	1471	1418	25	433	100	920	1	1	24991284	375	42.89	2.01	12	0.06	35.00	748.00	2440	20230203	-38.48	1345	20221012	11.60	2440	-38.48	20230203	1399	7.29	20230726	2440	-38.48	20230203	1345	11.60	20221012	3.30	N	258790	100	24 억	164890	N	N	N	N
10	20230926	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1445	-46	5	-3.09	80691971	55153	117.00	1491	1498	1445	1938	1044	1491	1463.07	0.72	-13161	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	361	41.29	1.93	12	0.22	35.00	748.00	2440	20230203	-40.78	1345	20221012	7.43	2440	-40.78	20230203	1399	3.29	20230726	2440	-40.78	20230203	1345	7.43	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
11	20230926	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1450	-41	5	-2.75	62879704	42840	90.88	1491	1498	1450	1938	1044	1491	1467.78	0.72	-12539	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	362	41.43	1.94	12	0.17	35.00	748.00	2440	20230203	-40.57	1345	20221012	7.81	2440	-40.57	20230203	1399	3.65	20230726	2440	-40.57	20230203	1345	7.81	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
12	20230926	141010	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1461	-30	5	-2.01	38601613	26240	55.67	1491	1498	1450	1938	1044	1491	1471.10	0.72	-11334	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	365	41.74	1.95	12	0.10	35.00	748.00	2440	20230203	-40.12	1345	20221012	8.62	2440	-40.12	20230203	1399	4.43	20230726	2440	-40.12	20230203	1345	8.62	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
13	20230926	131014	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1461	-30	5	-2.01	31941050	21672	45.98	1491	1498	1450	1938	1044	1491	1473.84	0.72	-8866	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	365	41.74	1.95	12	0.09	35.00	748.00	2440	20230203	-40.12	1345	20221012	8.62	2440	-40.12	20230203	1399	4.43	20230726	2440	-40.12	20230203	1345	8.62	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
14	20230926	121021	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1463	-28	5	-1.88	26136472	17689	37.53	1491	1498	1451	1938	1044	1491	1477.56	0.72	-7833	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	366	41.80	1.96	12	0.07	35.00	748.00	2440	20230203	-40.04	1345	20221012	8.77	2440	-40.04	20230203	1399	4.57	20230726	2440	-40.04	20230203	1345	8.77	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
15	20230926	111015	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1468	-23	5	-1.54	20240501	13649	28.96	1491	1498	1468	1938	1044	1491	1482.93	0.72	-7167	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	367	41.94	1.96	12	0.05	35.00	748.00	2440	20230203	-39.84	1345	20221012	9.14	2440	-39.84	20230203	1399	4.93	20230726	2440	-39.84	20230203	1345	9.14	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
16	20230926	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1487	-4	5	-0.27	13903807	9347	19.83	1491	1498	1477	1938	1044	1491	1487.52	0.72	-6123	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	372	42.49	1.99	12	0.04	35.00	748.00	2440	20230203	-39.06	1345	20221012	10.56	2440	-39.06	20230203	1399	6.29	20230726	2440	-39.06	20230203	1345	10.56	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
17	20230926	091017	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1492	1	2	0.07	3087887	2070	4.39	1491	1498	1491	1938	1044	1491	1491.73	0.72	-68	1545	1517	1500	1472	1455	1509	1464	25	447	100	950	1	1	24991284	373	42.63	1.99	12	0.01	35.00	748.00	2440	20230203	-38.85	1345	20221012	10.93	2440	-38.85	20230203	1399	6.65	20230726	2440	-38.85	20230203	1345	10.93	20221012	3.34	N	258790	100	24 억	178701	N	N	N	N
18	20230925	161018	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1491	-37	5	-2.42	69048231	45986	67.80	1528	1528	1483	1986	1070	1528	1501.62	0.77	-12136	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	373	42.60	1.99	12	0.18	35.00	748.00	2440	20230203	-38.89	1345	20221012	10.86	2440	-38.89	20230203	1399	6.58	20230726	2440	-38.89	20230203	1345	10.86	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
19	20230925	151021	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1483	-45	5	-2.95	63881718	42521	62.70	1528	1528	1483	1986	1070	1528	1502.36	0.77	-11623	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	371	42.37	1.98	12	0.17	35.00	748.00	2440	20230203	-39.22	1345	20221012	10.26	2440	-39.22	20230203	1399	6.00	20230726	2440	-39.22	20230203	1345	10.26	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
20	20230925	141003	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1506	-22	5	-1.44	53760974	35707	52.65	1528	1528	1483	1986	1070	1528	1505.61	0.77	-11394	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	376	43.03	2.01	12	0.14	35.00	748.00	2440	20230203	-38.28	1345	20221012	11.97	2440	-38.28	20230203	1399	7.65	20230726	2440	-38.28	20230203	1345	11.97	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
21	20230925	131009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1485	-43	5	-2.81	49914140	33145	48.87	1528	1528	1483	1986	1070	1528	1505.93	0.77	-10652	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	371	42.43	1.99	12	0.13	35.00	748.00	2440	20230203	-39.14	1345	20221012	10.41	2440	-39.14	20230203	1399	6.15	20230726	2440	-39.14	20230203	1345	10.41	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
22	20230925	121014	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1484	-44	5	-2.88	42882540	28421	41.91	1528	1528	1483	1986	1070	1528	1508.83	0.77	-10629	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	371	42.40	1.98	12	0.11	35.00	748.00	2440	20230203	-39.18	1345	20221012	10.33	2440	-39.18	20230203	1399	6.08	20230726	2440	-39.18	20230203	1345	10.33	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
23	20230925	111009	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1494	-34	5	-2.23	39442168	26117	38.51	1528	1528	1493	1986	1070	1528	1510.21	0.77	-10335	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	373	42.69	2.00	12	0.10	35.00	748.00	2440	20230203	-38.77	1345	20221012	11.08	2440	-38.77	20230203	1399	6.79	20230726	2440	-38.77	20230203	1345	11.08	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
24	20230925	101013	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1522	-6	5	-0.39	17063232	11270	16.62	1528	1528	1509	1986	1070	1528	1514.04	0.77	-4994	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	380	43.49	2.03	12	0.05	35.00	748.00	2440	20230203	-37.62	1345	20221012	13.16	2440	-37.62	20230203	1399	8.79	20230726	2440	-37.62	20230203	1345	13.16	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
25	20230925	091008	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1526	-2	5	-0.13	1714727	1123	1.66	1528	1528	1526	1986	1070	1528	1526.92	0.77	-799	1581	1554	1523	1496	1465	1568	1510	25	458	100	970	1	1	24991284	381	43.60	2.04	12	0.00	35.00	748.00	2440	20230203	-37.46	1345	20221012	13.46	2440	-37.46	20230203	1399	9.08	20230726	2440	-37.46	20230203	1345	13.46	20221012	3.36	N	258790	100	24 억	191998	N	N	N	N
26	20230922	161047	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1528	16	2	1.06	101458120	67302	48.88	1498	1550	1492	1965	1059	1512	1507.51	0.78	-3206	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	382	43.66	2.04	12	0.27	35.00	748.00	2440	20230203	-37.38	1345	20221012	13.61	2440	-37.38	20230203	1399	9.22	20230726	2440	-37.38	20230203	1345	13.61	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
27	20230922	151040	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1510	-2	5	-0.13	85654561	56853	41.29	1498	1550	1492	1965	1059	1512	1506.60	0.78	-3005	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	377	43.14	2.02	12	0.23	35.00	748.00	2440	20230203	-38.11	1345	20221012	12.27	2440	-38.11	20230203	1399	7.93	20230726	2440	-38.11	20230203	1345	12.27	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
28	20230922	141038	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1514	2	2	0.13	49766603	32888	23.89	1498	1550	1497	1965	1059	1512	1513.21	0.78	-171	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	378	43.26	2.02	12	0.13	35.00	748.00	2440	20230203	-37.95	1345	20221012	12.57	2440	-37.95	20230203	1399	8.22	20230726	2440	-37.95	20230203	1345	12.57	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
29	20230922	130935	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1521	9	2	0.60	47088622	31114	22.60	1498	1550	1497	1965	1059	1512	1513.42	0.78	11	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	380	43.46	2.03	12	0.12	35.00	748.00	2440	20230203	-37.66	1345	20221012	13.09	2440	-37.66	20230203	1399	8.72	20230726	2440	-37.66	20230203	1345	13.09	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
30	20230922	120933	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1520	8	2	0.53	35764712	23616	17.15	1498	1550	1497	1965	1059	1512	1514.43	0.78	-1303	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	380	43.43	2.03	12	0.09	35.00	748.00	2440	20230203	-37.70	1345	20221012	13.01	2440	-37.70	20230203	1399	8.65	20230726	2440	-37.70	20230203	1345	13.01	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
31	20230922	110928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1530	18	2	1.19	30406693	20097	14.60	1498	1550	1497	1965	1059	1512	1513.00	0.78	-1496	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	382	43.71	2.05	12	0.08	35.00	748.00	2440	20230203	-37.30	1345	20221012	13.75	2440	-37.30	20230203	1399	9.36	20230726	2440	-37.30	20230203	1345	13.75	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
32	20230922	100928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1535	23	2	1.52	27635284	18283	13.28	1498	1550	1497	1965	1059	1512	1511.53	0.78	-1546	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	384	43.86	2.05	12	0.07	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	3.21	N	258790	100	24 억	195906	N	N	N	N
33	20230922	090925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1527	15	2	0.99	17381898	11576	8.41	1498	1527	1497	1965	1059	1512	1501.55	0.78	-166	1561	1536	1524	1499	1487	1530	1493	25	453	100	960	1	1	24991284	382	43.63	2.04	12	0.05	35.00	748.00	2440	20230203	-37.42	1345	20221012	13.53	2440	-37.42	20230203	1399	9.15	20230726	2440	-37.42	20230203	1345	13.53	20221012	3.21	N	258790	100	24 억	195906	N	N	N	N
34	20230921	160928	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1512	-43	5	-2.77	206277719	135642	101.55	1549	1549	1512	2020	1089	1555	1520.86	0.83	-11896	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	378	43.20	2.02	12	0.54	35.00	748.00	2440	20230203	-38.03	1345	20221012	12.42	2440	-38.03	20230203	1399	8.08	20230726	2440	-38.03	20230203	1345	12.42	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
35	20230921	150916	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1517	-38	5	-2.44	197202962	129646	97.06	1549	1549	1514	2020	1089	1555	1521.09	0.83	-11895	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	379	43.34	2.03	12	0.52	35.00	748.00	2440	20230203	-37.83	1345	20221012	12.79	2440	-37.83	20230203	1399	8.43	20230726	2440	-37.83	20230203	1345	12.79	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
36	20230921	140922	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1523	-32	5	-2.06	191333563	125783	94.17	1549	1549	1514	2020	1089	1555	1521.14	0.83	-11042	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	381	43.51	2.04	12	0.50	35.00	748.00	2440	20230203	-37.58	1345	20221012	13.23	2440	-37.58	20230203	1399	8.86	20230726	2440	-37.58	20230203	1345	13.23	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
37	20230921	130920	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1522	-33	5	-2.12	187440119	123221	92.25	1549	1549	1514	2020	1089	1555	1521.17	0.83	-10953	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	380	43.49	2.03	12	0.49	35.00	748.00	2440	20230203	-37.62	1345	20221012	13.16	2440	-37.62	20230203	1399	8.79	20230726	2440	-37.62	20230203	1345	13.16	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
38	20230921	120912	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1520	-35	5	-2.25	40260788	26386	19.75	1549	1549	1517	2020	1089	1555	1525.84	0.83	-8706	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	380	43.43	2.03	12	0.11	35.00	748.00	2440	20230203	-37.70	1345	20221012	13.01	2440	-37.70	20230203	1399	8.65	20230726	2440	-37.70	20230203	1345	13.01	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
39	20230921	110932	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1521	-34	5	-2.19	33275613	21791	16.31	1549	1549	1518	2020	1089	1555	1527.03	0.83	-7162	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	380	43.46	2.03	12	0.09	35.00	748.00	2440	20230203	-37.66	1345	20221012	13.09	2440	-37.66	20230203	1399	8.72	20230726	2440	-37.66	20230203	1345	13.09	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
40	20230921	100913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1521	-34	5	-2.19	15972881	10437	7.81	1549	1549	1521	2020	1089	1555	1530.41	0.83	-3845	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	380	43.46	2.03	12	0.04	35.00	748.00	2440	20230203	-37.66	1345	20221012	13.09	2440	-37.66	20230203	1399	8.72	20230726	2440	-37.66	20230203	1345	13.09	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
41	20230921	090918	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1549	-6	5	-0.39	8742341	5704	4.27	1549	1549	1526	2020	1089	1555	1532.67	0.83	-354	1597	1575	1549	1527	1501	1563	1515	25	465	100	990	1	1	24991284	387	44.26	2.07	12	0.02	35.00	748.00	2440	20230203	-36.52	1345	20221012	15.17	2440	-36.52	20230203	1399	10.72	20230726	2440	-36.52	20230203	1345	15.17	20221012	3.17	N	258790	100	24 억	208198	N	N	N	N
42	20230920	160925	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1555	-5	5	-0.32	205285037	133575	125.67	1571	1571	1523	2025	1092	1560	1536.85	0.80	7675	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	389	44.43	2.08	12	0.53	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	3.25	N	258790	100	24 억	200684	N	N	N	N
43	20230920	150900	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1552	-8	5	-0.51	201492738	131128	123.37	1571	1571	1523	2025	1092	1560	1536.61	0.80	8016	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	388	44.34	2.07	12	0.52	35.00	748.00	2440	20230203	-36.39	1345	20221012	15.39	2440	-36.39	20230203	1399	10.94	20230726	2440	-36.39	20230203	1345	15.39	20221012	3.25	N	258790	100	24 억	200684	N	N	N	N
44	20230920	140913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1539	-21	5	-1.35	191254603	124518	117.15	1571	1571	1523	2025	1092	1560	1535.96	0.80	10538	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	385	43.97	2.06	12	0.50	35.00	748.00	2440	20230203	-36.93	1345	20221012	14.42	2440	-36.93	20230203	1399	10.01	20230726	2440	-36.93	20230203	1345	14.42	20221012	3.25	N	258790	100	24 억	200684	N	N	N	N
45	20230920	130908	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1536	-24	5	-1.54	181956976	118469	111.46	1571	1571	1523	2025	1092	1560	1535.90	0.80	13573	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	384	43.89	2.05	12	0.47	35.00	748.00	2440	20230203	-37.05	1345	20221012	14.20	2440	-37.05	20230203	1399	9.79	20230726	2440	-37.05	20230203	1345	14.20	20221012	3.25	N	258790	100	24 억	200684	N	N	N	N
46	20230920	120909	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1537	-23	5	-1.47	177057914	115280	108.46	1571	1571	1523	2025	1092	1560	1535.89	0.80	16396	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	384	43.91	2.05	12	0.46	35.00	748.00	2440	20230203	-37.01	1345	20221012	14.28	2440	-37.01	20230203	1399	9.86	20230726	2440	-37.01	20230203	1345	14.28	20221012	3.25	N	258790	100	24 억	200684	N	N	N	N
47	20230920	110913	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1553	-7	5	-0.45	80987033	52437	49.34	1571	1571	1535	2025	1092	1560	1544.46	0.80	679	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	388	44.37	2.08	12	0.21	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	3.25	N	258790	100	24 억	200684	N	N	N	N
48	20230920	100855	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1558	-2	5	-0.13	60430186	39115	36.80	1571	1571	1535	2025	1092	1560	1544.94	0.80	-1624	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	389	44.51	2.08	12	0.16	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	3.25	N	258790	100	24 억	200684	N	N	N	N
49	20230920	090907	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1560	0	3	0.00	2754415	1754	1.65	1571	1571	1560	2025	1092	1560	1570.36	0.80	-277	1623	1591	1573	1541	1523	1582	1532	25	465	100	990	1	1	24991284	390	44.57	2.09	12	0.01	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	3.25	N	258790	100	24 억	200684	N	N	N	N
50	20230919	160905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1560	-39	5	-2.44	165686294	105409	149.31	1584	1605	1555	2075	1120	1599	1571.84	0.76	9821	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	390	44.57	2.09	12	0.42	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	3.26	N	258790	100	24 억	190909	N	N	N	N
51	20230919	150905	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1580	-19	5	-1.19	163433070	103973	147.27	1584	1605	1555	2075	1120	1599	1571.88	0.76	10488	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	395	45.14	2.11	12	0.42	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	3.26	N	258790	100	24 억	190909	N	N	N	N
52	20230919	140904	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1579	-20	5	-1.25	158517396	100829	142.82	1584	1605	1555	2075	1120	1599	1572.14	0.76	10636	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	395	45.11	2.11	12	0.40	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	3.26	N	258790	100	24 억	190909	N	N	N	N
53	20230919	130849	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1571	-28	5	-1.75	129474368	82370	116.67	1584	1605	1555	2075	1120	1599	1571.86	0.76	12935	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	393	44.89	2.10	12	0.33	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	3.26	N	258790	100	24 억	190909	N	N	N	N
54	20230919	120906	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1578	-21	5	-1.31	126757055	80644	114.23	1584	1605	1555	2075	1120	1599	1571.81	0.76	13196	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	394	45.09	2.11	12	0.32	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	3.26	N	258790	100	24 억	190909	N	N	N	N
55	20230919	110911	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1587	-12	5	-0.75	114974067	73156	103.62	1584	1605	1555	2075	1120	1599	1571.63	0.76	13707	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	397	45.34	2.12	12	0.29	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	3.26	N	258790	100	24 억	190909	N	N	N	N
56	20230919	100903	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1580	-19	5	-1.19	107782272	68613	97.19	1584	1605	1555	2075	1120	1599	1570.87	0.76	15582	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	395	45.14	2.11	12	0.27	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	3.26	N	258790	100	24 억	190909	N	N	N	N
57	20230919	090901	55	60.00	KOSDAQ	출판.매체	N	N	N	Y	60	N	1599	0	3	0.00	12725624	8025	11.37	1584	1601	1572	2075	1120	1599	1585.75	0.76	-933	1631	1615	1601	1585	1571	1608	1578	25	476	100	1020	1	1	24991284	400	45.69	2.14	12	0.03	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	3.26	N	258790	100	24 억	190909	N	N	N	N
58	20230918	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1599	-15	5	-0.93	113142279	70395	194.50	1614	1617	1587	2095	1130	1614	1607.25	0.79	-5993	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	400	45.69	2.14	12	0.28	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	3.26	N	258790	100	24 억	197556	N	N	N	N
59	20230918	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	-13	5	-0.81	97996866	60929	168.34	1614	1617	1587	2095	1130	1614	1608.38	0.79	-6280	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	400	45.74	2.14	12	0.24	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	3.26	N	258790	100	24 억	197556	N	N	N	N
60	20230918	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1602	-12	5	-0.74	94545426	58771	162.38	1614	1617	1587	2095	1130	1614	1608.71	0.79	-6397	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	400	45.77	2.14	12	0.24	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	3.26	N	258790	100	24 억	197556	N	N	N	N
61	20230918	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1610	-4	5	-0.25	84519794	52553	145.20	1614	1614	1587	2095	1130	1614	1608.28	0.79	-6461	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	402	46.00	2.15	12	0.21	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	3.26	N	258790	100	24 억	197556	N	N	N	N
62	20230918	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	-13	5	-0.81	66611797	41357	114.27	1614	1614	1592	2095	1130	1614	1610.65	0.79	-6527	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	400	45.74	2.14	12	0.17	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	3.26	N	258790	100	24 억	197556	N	N	N	N
63	20230918	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1614	0	3	0.00	62672940	38904	107.49	1614	1614	1592	2095	1130	1614	1610.96	0.79	-6766	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	403	46.11	2.16	12	0.16	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	3.26	N	258790	100	24 억	197556	N	N	N	N
64	20230918	100845	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1614	0	3	0.00	59810232	37127	102.58	1614	1614	1592	2095	1130	1614	1610.96	0.79	-7053	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	403	46.11	2.16	12	0.15	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	3.26	N	258790	100	24 억	197556	N	N	N	N
65	20230918	090849	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1596	-18	5	-1.12	5481166	3403	9.40	1614	1614	1596	2095	1130	1614	1610.69	0.79	-386	1640	1627	1611	1598	1582	1619	1590	25	481	100	1030	1	1	24991284	399	45.60	2.13	12	0.01	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	3.26	N	258790	100	24 억	197556	N	N	N	N
66	20230915	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1614	0	3	0.00	57952749	36005	107.72	1624	1624	1595	2095	1130	1614	1609.57	0.86	-16658	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	403	46.11	2.16	12	0.14	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	3.35	N	258790	100	24 억	214214	N	N	N	N
67	20230915	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1615	1	2	0.06	55252894	34331	102.71	1624	1624	1595	2095	1130	1614	1609.42	0.86	-16600	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	404	46.14	2.16	12	0.14	35.00	748.00	2440	20230203	-33.81	1345	20221012	20.07	2440	-33.81	20230203	1399	15.44	20230726	2440	-33.81	20230203	1345	20.07	20221012	3.35	N	258790	100	24 억	214214	N	N	N	N
68	20230915	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1600	-14	5	-0.87	26177772	16261	48.65	1624	1624	1598	2095	1130	1614	1609.85	0.86	-5210	1650	1631	1608	1589	1566	1641	1599	25	481	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	3.35	N	258790	100	24 억	214214	N	N	N	N
69	20230915	130852	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1615	1	2	0.06	15383127	9536	28.53	1624	1624	1605	2095	1130	1614	1613.16	0.86	-4213	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	404	46.14	2.16	12	0.04	35.00	748.00	2440	20230203	-33.81	1345	20221012	20.07	2440	-33.81	20230203	1399	15.44	20230726	2440	-33.81	20230203	1345	20.07	20221012	3.35	N	258790	100	24 억	214214	N	N	N	N
70	20230915	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1608	-6	5	-0.37	12855358	7970	23.84	1624	1624	1605	2095	1130	1614	1612.97	0.86	-4026	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	402	45.94	2.15	12	0.03	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	3.35	N	258790	100	24 억	214214	N	N	N	N
71	20230915	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1613	-1	5	-0.06	11389202	7059	21.12	1624	1624	1605	2095	1130	1614	1613.43	0.86	-3888	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	403	46.09	2.16	12	0.03	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	3.35	N	258790	100	24 억	214214	N	N	N	N
72	20230915	100902	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1619	5	2	0.31	9599304	5950	17.80	1624	1624	1605	2095	1130	1614	1613.33	0.86	-3291	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	405	46.26	2.16	12	0.02	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	3.35	N	258790	100	24 억	214214	N	N	N	N
73	20230915	090849	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	6	2	0.37	3181213	1966	5.88	1624	1624	1611	2095	1130	1614	1618.11	0.86	-1062	1650	1631	1608	1589	1566	1641	1599	25	481	100	1030	1	1	24991284	405	46.29	2.17	12	0.01	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	3.35	N	258790	100	24 억	214214	N	N	N	N
74	20230914	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1614	24	2	1.51	53550461	33370	47.18	1585	1627	1585	2065	1113	1590	1604.72	0.88	-5402	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	403	46.11	2.16	12	0.13	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	3.25	N	258790	100	24 억	219616	N	N	N	N
75	20230914	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1608	18	2	1.13	36532138	22825	32.27	1585	1627	1585	2065	1113	1590	1600.53	0.88	-5402	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	402	45.94	2.15	12	0.09	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	3.25	N	258790	100	24 억	219616	N	N	N	N
76	20230914	140853	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1609	19	2	1.19	33549789	20971	29.65	1585	1627	1585	2065	1113	1590	1599.82	0.88	-5318	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	402	45.97	2.15	12	0.08	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	3.25	N	258790	100	24 억	219616	N	N	N	N
77	20230914	130835	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1606	16	2	1.01	29238562	18284	25.85	1585	1627	1585	2065	1113	1590	1599.13	0.88	-4275	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	401	45.89	2.15	12	0.07	35.00	748.00	2440	20230203	-34.18	1345	20221012	19.41	2440	-34.18	20230203	1399	14.80	20230726	2440	-34.18	20230203	1345	19.41	20221012	3.25	N	258790	100	24 억	219616	N	N	N	N
78	20230914	120845	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1607	17	2	1.07	28115489	17584	24.86	1585	1627	1585	2065	1113	1590	1598.92	0.88	-4035	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	402	45.91	2.15	12	0.07	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	3.25	N	258790	100	24 억	219616	N	N	N	N
79	20230914	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	11	2	0.69	19719009	12346	17.46	1585	1627	1585	2065	1113	1590	1597.20	0.88	-899	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	400	45.74	2.14	12	0.05	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	3.25	N	258790	100	24 억	219616	N	N	N	N
80	20230914	100832	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1605	15	2	0.94	16188437	10141	14.34	1585	1627	1585	2065	1113	1590	1596.34	0.88	-199	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	1	1	24991284	401	45.86	2.15	12	0.04	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	3.25	N	258790	100	24 억	219616	N	N	N	N
81	20230914	090847	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1588	-2	5	-0.13	2232356	1408	1.99	1585	1590	1585	2065	1113	1590	1585.48	0.88	-907	1622	1606	1598	1582	1574	1602	1578	25	475	100	1010	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	3.25	N	258790	100	24 억	219616	N	N	N	N
82	20230913	160850	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1590	-25	5	-1.55	110578524	69269	20.12	1602	1614	1590	2095	1131	1615	1596.40	0.92	-9845	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	397	45.43	2.13	12	0.28	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	3.36	N	258790	100	24 억	229461	N	N	N	N
83	20230913	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1597	-18	5	-1.11	107548941	67364	19.57	1602	1614	1590	2095	1131	1615	1596.53	0.92	-9845	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	399	45.63	2.14	12	0.27	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	3.36	N	258790	100	24 억	229461	N	N	N	N
84	20230913	140850	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1594	-21	5	-1.30	86150484	53931	15.67	1602	1614	1591	2095	1131	1615	1597.42	0.92	-7055	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	398	45.54	2.13	12	0.22	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	3.36	N	258790	100	24 억	229461	N	N	N	N
85	20230913	130825	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1594	-21	5	-1.30	84712624	53028	15.40	1602	1614	1591	2095	1131	1615	1597.51	0.92	-7024	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	398	45.54	2.13	12	0.21	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	3.36	N	258790	100	24 억	229461	N	N	N	N
86	20230913	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1592	-23	5	-1.42	79004914	49444	14.36	1602	1614	1591	2095	1131	1615	1597.87	0.92	-6974	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	398	45.49	2.13	12	0.20	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	3.36	N	258790	100	24 억	229461	N	N	N	N
87	20230913	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1599	-16	5	-0.99	69044625	43193	12.55	1602	1614	1593	2095	1131	1615	1598.51	0.92	-6593	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	400	45.69	2.14	12	0.17	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	3.36	N	258790	100	24 억	229461	N	N	N	N
88	20230913	100836	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1600	-15	5	-0.93	32670823	20420	5.93	1602	1614	1594	2095	1131	1615	1599.94	0.92	-11	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	400	45.71	2.14	12	0.08	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	3.36	N	258790	100	24 억	229461	N	N	N	N
89	20230913	090828	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	-14	5	-0.87	8564253	5350	1.55	1602	1609	1600	2095	1131	1615	1600.79	0.92	138	1742	1678	1646	1582	1550	1662	1566	25	480	100	1030	1	1	24991284	400	45.74	2.14	12	0.02	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	3.36	N	258790	100	24 억	229461	N	N	N	N
90	20230912	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1615	-49	5	-2.94	568355982	343555	73.96	1635	1710	1614	2160	1165	1664	1654.34	1.00	-20947	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	404	46.14	2.16	12	1.37	35.00	748.00	2440	20230203	-33.81	1345	20221012	20.07	2440	-33.81	20230203	1399	15.44	20230726	2440	-33.81	20230203	1345	20.07	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
91	20230912	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1625	-39	5	-2.34	558063894	337183	72.59	1635	1710	1615	2160	1165	1664	1655.08	1.00	-20947	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	406	46.43	2.17	12	1.35	35.00	748.00	2440	20230203	-33.40	1345	20221012	20.82	2440	-33.40	20230203	1399	16.15	20230726	2440	-33.40	20230203	1345	20.82	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
92	20230912	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1621	-43	5	-2.58	532182364	321193	69.15	1635	1710	1616	2160	1165	1664	1656.89	1.00	-20940	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	405	46.31	2.17	12	1.29	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	3.36	N	258790	100	24 억	250408	N	N	N	N
93	20230912	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1646	-18	5	-1.08	491051055	295992	63.72	1635	1710	1616	2160	1165	1664	1659.00	1.00	-14080	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	411	47.03	2.20	12	1.18	35.00	748.00	2440	20230203	-32.54	1345	20221012	22.38	2440	-32.54	20230203	1399	17.66	20230726	2440	-32.54	20230203	1345	22.38	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
94	20230912	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1638	-26	5	-1.56	469019399	282545	60.83	1635	1710	1616	2160	1165	1664	1659.98	1.00	-13121	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	409	46.80	2.19	12	1.13	35.00	748.00	2440	20230203	-32.87	1345	20221012	21.78	2440	-32.87	20230203	1399	17.08	20230726	2440	-32.87	20230203	1345	21.78	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
95	20230912	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1655	-9	5	-0.54	435637532	262274	56.46	1635	1710	1616	2160	1165	1664	1661.00	1.00	-12847	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	414	47.29	2.21	12	1.05	35.00	748.00	2440	20230203	-32.17	1345	20221012	23.05	2440	-32.17	20230203	1399	18.30	20230726	2440	-32.17	20230203	1345	23.05	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
96	20230912	100819	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1632	-32	5	-1.92	184621547	112355	24.19	1635	1667	1616	2160	1165	1664	1643.20	1.00	-5298	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	408	46.63	2.18	12	0.45	35.00	748.00	2440	20230203	-33.11	1345	20221012	21.34	2440	-33.11	20230203	1399	16.65	20230726	2440	-33.11	20230203	1345	21.34	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
97	20230912	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1640	-24	5	-1.44	143750245	87305	18.80	1635	1667	1616	2160	1165	1664	1646.53	1.00	-11282	1799	1731	1662	1594	1525	1765	1628	25	496	100	1060	1	1	24991284	410	46.86	2.19	12	0.35	35.00	748.00	2440	20230203	-32.79	1345	20221012	21.93	2440	-32.79	20230203	1399	17.23	20230726	2440	-32.79	20230203	1345	21.93	20221012	3.36	N	258790	100	24 억	250408	N	N	N	N
98	20230911	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1664	63	2	3.94	721592316	434859	1774.72	1610	1730	1593	2080	1121	1601	1659.35	0.99	2331	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	1	1	24991284	416	47.54	2.22	12	1.74	35.00	748.00	2440	20230203	-31.80	1345	20221012	23.72	2440	-31.80	20230203	1399	18.94	20230726	2440	-31.80	20230203	1345	23.72	20221012	3.36	N	258790	100	24 억	246677	N	N	N	N
99	20230911	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1636	35	2	2.19	241065947	148353	605.45	1610	1640	1593	2080	1121	1601	1624.95	0.99	12835	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	1	1	24991284	409	46.74	2.19	12	0.59	35.00	748.00	2440	20230203	-32.95	1345	20221012	21.64	2440	-32.95	20230203	1399	16.94	20230726	2440	-32.95	20230203	1345	21.64	20221012	3.36	N	258790	100	24 억	246677	N	N	N	N
100	20230911	140833	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1624	23	2	1.44	120015561	74199	302.82	1610	1640	1593	2080	1121	1601	1617.48	0.99	4453	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	1	1	24991284	406	46.40	2.17	12	0.30	35.00	748.00	2440	20230203	-33.44	1345	20221012	20.74	2440	-33.44	20230203	1399	16.08	20230726	2440	-33.44	20230203	1345	20.74	20221012	3.36	N	258790	100	24 억	246677	N	N	N	N
101	20230911	130808	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	19	2	1.19	89721734	55583	226.84	1610	1640	1593	2080	1121	1601	1614.19	0.99	4591	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	1	1	24991284	405	46.29	2.17	12	0.22	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	3.36	N	258790	100	24 억	246677	N	N	N	N
102	20230911	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	11	2	0.69	69138958	42826	174.78	1610	1640	1593	2080	1121	1601	1614.42	0.99	5337	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	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	3.36	N	258790	100	24 억	246677	N	N	N	N
103	20230911	110809	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1609	8	2	0.50	65767205	40736	166.25	1610	1640	1593	2080	1121	1601	1614.47	0.99	5434	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	1	1	24991284	402	45.97	2.15	12	0.16	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	3.36	N	258790	100	24 억	246677	N	N	N	N
104	20230911	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	0	3	0.00	6065970	3780	15.43	1610	1616	1594	2080	1121	1601	1604.75	0.99	-359	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	1	1	24991284	400	45.74	2.14	12	0.02	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	3.36	N	258790	100	24 억	246677	N	N	N	N
105	20230911	090805	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1602	1	2	0.06	2815577	1755	7.16	1610	1610	1594	2080	1121	1601	1604.32	0.99	-82	1633	1617	1609	1593	1585	1613	1589	25	479	100	1020	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	3.36	N	258790	100	24 억	246677	N	N	N	N
106	20230908	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1601	-22	5	-1.36	38841920	24088	34.45	1606	1625	1601	2105	1137	1623	1612.50	0.99	-1449	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	400	45.74	2.14	12	0.10	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	3.37	N	258790	100	24 억	248169	N	N	N	N
107	20230908	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1611	-12	5	-0.74	26447580	16371	23.41	1606	1625	1606	2105	1137	1623	1615.51	0.99	-1499	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	403	46.03	2.15	12	0.07	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	3.37	N	258790	100	24 억	248169	N	N	N	N
108	20230908	140817	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1616	-7	5	-0.43	17820871	11023	15.76	1606	1625	1606	2105	1137	1623	1616.70	0.99	-1499	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	404	46.17	2.16	12	0.04	35.00	748.00	2440	20230203	-33.77	1345	20221012	20.15	2440	-33.77	20230203	1399	15.51	20230726	2440	-33.77	20230203	1345	20.15	20221012	3.37	N	258790	100	24 억	248169	N	N	N	N
109	20230908	130826	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1619	-4	5	-0.25	16005462	9900	14.16	1606	1625	1606	2105	1137	1623	1616.71	0.99	-1495	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	405	46.26	2.16	12	0.04	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	3.37	N	258790	100	24 억	248169	N	N	N	N
110	20230908	120838	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	-3	5	-0.18	12217468	7554	10.80	1606	1625	1606	2105	1137	1623	1617.35	0.99	-1494	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	405	46.29	2.17	12	0.03	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	3.37	N	258790	100	24 억	248169	N	N	N	N
111	20230908	110832	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1623	0	3	0.00	11731798	7254	10.37	1606	1625	1606	2105	1137	1623	1617.29	0.99	-1494	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	406	46.37	2.17	12	0.03	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	3.37	N	258790	100	24 억	248169	N	N	N	N
112	20230908	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	-3	5	-0.18	8337453	5158	7.38	1606	1625	1606	2105	1137	1623	1616.41	0.99	-1532	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	405	46.29	2.17	12	0.02	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	3.37	N	258790	100	24 억	248169	N	N	N	N
113	20230908	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1624	1	2	0.06	4247279	2624	3.75	1606	1625	1606	2105	1137	1623	1618.63	0.99	-1457	1645	1633	1620	1608	1595	1640	1615	25	482	100	1030	1	1	24991284	406	46.40	2.17	12	0.01	35.00	748.00	2440	20230203	-33.44	1345	20221012	20.74	2440	-33.44	20230203	1399	16.08	20230726	2440	-33.44	20230203	1345	20.74	20221012	3.37	N	258790	100	24 억	248169	N	N	N	N
114	20230907	160815	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1623	1	2	0.06	113479729	69929	90.32	1622	1632	1607	2105	1136	1622	1622.78	1.08	-22159	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	406	46.37	2.17	12	0.28	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	3.38	N	258790	100	24 억	270328	N	N	N	N
115	20230907	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1609	-13	5	-0.80	105881082	65232	84.25	1622	1632	1607	2105	1136	1622	1623.15	1.08	-21876	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	402	45.97	2.15	12	0.26	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	3.38	N	258790	100	24 억	270328	N	N	N	N
116	20230907	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	-10	5	-0.62	101947428	62792	81.10	1622	1632	1607	2105	1136	1622	1623.57	1.08	-21674	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	403	46.06	2.16	12	0.25	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	3.38	N	258790	100	24 억	270328	N	N	N	N
117	20230907	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1621	-1	5	-0.06	98343367	60561	78.22	1622	1632	1607	2105	1136	1622	1623.87	1.08	-21884	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	405	46.31	2.17	12	0.24	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	3.38	N	258790	100	24 억	270328	N	N	N	N
118	20230907	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1611	-11	5	-0.68	89627933	55209	71.31	1622	1630	1607	2105	1136	1622	1623.43	1.08	-21893	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	403	46.03	2.15	12	0.22	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	3.38	N	258790	100	24 억	270328	N	N	N	N
119	20230907	110819	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1615	-7	5	-0.43	85489490	52649	68.00	1622	1630	1607	2105	1136	1622	1623.76	1.08	-21991	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	404	46.14	2.16	12	0.21	35.00	748.00	2440	20230203	-33.81	1345	20221012	20.07	2440	-33.81	20230203	1399	15.44	20230726	2440	-33.81	20230203	1345	20.07	20221012	3.38	N	258790	100	24 억	270328	N	N	N	N
120	20230907	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	-10	5	-0.62	23158708	14283	18.45	1622	1629	1607	2105	1136	1622	1621.42	1.08	-1599	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	403	46.06	2.16	12	0.06	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	3.38	N	258790	100	24 억	270328	N	N	N	N
121	20230907	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1628	6	2	0.37	5366439	3306	4.27	1622	1629	1620	2105	1136	1622	1623.24	1.08	-865	1644	1633	1619	1608	1594	1638	1613	25	483	100	1030	1	1	24991284	407	46.51	2.18	12	0.01	35.00	748.00	2440	20230203	-33.28	1345	20221012	21.04	2440	-33.28	20230203	1399	16.37	20230726	2440	-33.28	20230203	1345	21.04	20221012	3.38	N	258790	100	24 억	270328	N	N	N	N
122	20230906	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1622	6	2	0.37	125265915	77377	169.72	1617	1630	1605	2100	1132	1616	1618.90	1.02	14350	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	405	46.34	2.17	12	0.31	35.00	748.00	2440	20230203	-33.52	1345	20221012	20.59	2440	-33.52	20230203	1399	15.94	20230726	2440	-33.52	20230203	1345	20.59	20221012	3.41	N	258790	100	24 억	255966	N	N	N	N
123	20230906	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	4	2	0.25	105317088	65009	142.59	1617	1630	1605	2100	1132	1616	1620.04	1.02	13437	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	405	46.29	2.17	12	0.26	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	3.41	N	258790	100	24 억	255966	N	N	N	N
124	20230906	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	4	2	0.25	100456821	62006	136.00	1617	1630	1605	2100	1132	1616	1620.11	1.02	14083	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	405	46.29	2.17	12	0.25	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	3.41	N	258790	100	24 억	255966	N	N	N	N
125	20230906	130811	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1622	6	2	0.37	96184822	59374	130.23	1617	1630	1605	2100	1132	1616	1619.98	1.02	14327	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	405	46.34	2.17	12	0.24	35.00	748.00	2440	20230203	-33.52	1345	20221012	20.59	2440	-33.52	20230203	1399	15.94	20230726	2440	-33.52	20230203	1345	20.59	20221012	3.41	N	258790	100	24 억	255966	N	N	N	N
126	20230906	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	-4	5	-0.25	78822057	48594	106.59	1617	1630	1612	2100	1132	1616	1622.05	1.02	13637	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	403	46.06	2.16	12	0.19	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	3.41	N	258790	100	24 억	255966	N	N	N	N
127	20230906	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1623	7	2	0.43	49833866	30660	67.25	1617	1630	1616	2100	1132	1616	1625.37	1.02	9357	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	406	46.37	2.17	12	0.12	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	3.41	N	258790	100	24 억	255966	N	N	N	N
128	20230906	100805	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1627	11	2	0.68	23740063	14628	32.09	1617	1628	1616	2100	1132	1616	1622.92	1.02	3325	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	407	46.49	2.18	12	0.06	35.00	748.00	2440	20230203	-33.32	1345	20221012	20.97	2440	-33.32	20230203	1399	16.30	20230726	2440	-33.32	20230203	1345	20.97	20221012	3.41	N	258790	100	24 억	255966	N	N	N	N
129	20230906	090809	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	4	2	0.25	950053	587	1.29	1617	1620	1616	2100	1132	1616	1618.49	1.02	-21	1636	1625	1615	1604	1594	1631	1610	25	484	100	1030	1	1	24991284	405	46.29	2.17	12	0.00	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	3.41	N	258790	100	24 억	255966	N	N	N	N
130	20230905	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1616	-4	5	-0.25	73499475	45591	47.45	1605	1626	1605	2105	1134	1620	1612.15	1.04	-3129	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	404	46.17	2.16	12	0.18	35.00	748.00	2440	20230203	-33.77	1345	20221012	20.15	2440	-33.77	20230203	1399	15.51	20230726	2440	-33.77	20230203	1345	20.15	20221012	3.43	N	258790	100	24 억	259095	N	N	N	N
131	20230905	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1619	-1	5	-0.06	72473169	44957	46.79	1605	1626	1605	2105	1134	1620	1612.06	1.04	-3140	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	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	3.43	N	258790	100	24 억	259095	N	N	N	N
132	20230905	140820	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1618	-2	5	-0.12	67186887	41682	43.38	1605	1626	1605	2105	1134	1620	1611.89	1.04	-3231	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	404	46.23	2.16	12	0.17	35.00	748.00	2440	20230203	-33.69	1345	20221012	20.30	2440	-33.69	20230203	1399	15.65	20230726	2440	-33.69	20230203	1345	20.30	20221012	3.43	N	258790	100	24 억	259095	N	N	N	N
133	20230905	130800	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1610	-10	5	-0.62	30847329	19141	19.92	1605	1626	1605	2105	1134	1620	1611.58	1.04	223	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	402	46.00	2.15	12	0.08	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	3.43	N	258790	100	24 억	259095	N	N	N	N
134	20230905	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1611	-9	5	-0.56	24052976	14927	15.54	1605	1626	1605	2105	1134	1620	1611.37	1.04	-556	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	403	46.03	2.15	12	0.06	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	3.43	N	258790	100	24 억	259095	N	N	N	N
135	20230905	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1612	-8	5	-0.49	22380937	13889	14.46	1605	1626	1605	2105	1134	1620	1611.41	1.04	-556	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	403	46.06	2.16	12	0.06	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	3.43	N	258790	100	24 억	259095	N	N	N	N
136	20230905	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1618	-2	5	-0.12	14269919	8861	9.22	1605	1626	1605	2105	1134	1620	1610.42	1.04	-690	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	404	46.23	2.16	12	0.04	35.00	748.00	2440	20230203	-33.69	1345	20221012	20.30	2440	-33.69	20230203	1399	15.65	20230726	2440	-33.69	20230203	1345	20.30	20221012	3.43	N	258790	100	24 억	259095	N	N	N	N
137	20230905	090800	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1626	6	2	0.37	706126	439	0.46	1605	1626	1605	2105	1134	1620	1608.49	1.04	-80	1667	1643	1626	1602	1585	1655	1614	25	485	100	1030	1	1	24991284	406	46.46	2.17	12	0.00	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	3.43	N	258790	100	24 억	259095	N	N	N	N
138	20230904	160756	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	1	2	0.06	150228924	92267	182.14	1619	1650	1609	2100	1134	1619	1628.20	1.08	-10854	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	405	46.29	2.17	12	0.37	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	3.43	N	258790	100	24 억	269949	N	N	N	N
139	20230904	150745	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1625	6	2	0.37	147729653	90726	179.10	1619	1650	1609	2100	1134	1619	1628.31	1.08	-10792	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	406	46.43	2.17	12	0.36	35.00	748.00	2440	20230203	-33.40	1345	20221012	20.82	2440	-33.40	20230203	1399	16.15	20230726	2440	-33.40	20230203	1345	20.82	20221012	3.43	N	258790	100	24 억	269949	N	N	N	N
140	20230904	140742	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1626	7	2	0.43	142257341	87352	172.44	1619	1650	1609	2100	1134	1619	1628.55	1.08	-10022	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	406	46.46	2.17	12	0.35	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	3.43	N	258790	100	24 억	269949	N	N	N	N
141	20230904	130755	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1627	8	2	0.49	139530215	85673	169.12	1619	1650	1609	2100	1134	1619	1628.64	1.08	-9858	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	407	46.49	2.18	12	0.34	35.00	748.00	2440	20230203	-33.32	1345	20221012	20.97	2440	-33.32	20230203	1399	16.30	20230726	2440	-33.32	20230203	1345	20.97	20221012	3.43	N	258790	100	24 억	269949	N	N	N	N
142	20230904	120739	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1630	11	2	0.68	131966803	81026	159.95	1619	1650	1609	2100	1134	1619	1628.70	1.08	-7074	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	407	46.57	2.18	12	0.32	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	3.43	N	258790	100	24 억	269949	N	N	N	N
143	20230904	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1631	12	2	0.74	103611868	63567	125.49	1619	1650	1609	2100	1134	1619	1629.96	1.08	1392	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	408	46.60	2.18	12	0.25	35.00	748.00	2440	20230203	-33.16	1345	20221012	21.26	2440	-33.16	20230203	1399	16.58	20230726	2440	-33.16	20230203	1345	21.26	20221012	3.43	N	258790	100	24 억	269949	N	N	N	N
144	20230904	100731	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1625	6	2	0.37	29930389	18442	36.41	1619	1626	1609	2100	1134	1619	1622.95	1.08	-1578	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	406	46.43	2.17	12	0.07	35.00	748.00	2440	20230203	-33.40	1345	20221012	20.82	2440	-33.40	20230203	1399	16.15	20230726	2440	-33.40	20230203	1345	20.82	20221012	3.43	N	258790	100	24 억	269949	N	N	N	N
145	20230904	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1609	-10	5	-0.62	2794749	1730	3.42	1619	1619	1609	2100	1134	1619	1615.46	1.08	-790	1633	1626	1613	1606	1593	1629	1609	25	481	100	1030	1	1	24991284	402	45.97	2.15	12	0.01	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	3.43	N	258790	100	24 억	269949	N	N	N	N
146	20230901	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1619	11	2	0.68	80180081	49657	81.85	1608	1620	1600	2090	1126	1608	1614.67	1.07	1980	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	405	46.26	2.16	12	0.20	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	3.44	N	258790	100	24 억	267969	N	N	N	N
147	20230901	150744	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1610	2	2	0.12	79495415	49234	81.16	1608	1620	1600	2090	1126	1608	1614.64	1.07	1961	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	402	46.00	2.15	12	0.20	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	3.44	N	258790	100	24 억	267969	N	N	N	N
148	20230901	140746	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1620	12	2	0.75	64413100	39900	65.77	1608	1620	1600	2090	1126	1608	1614.36	1.07	2068	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	405	46.29	2.17	12	0.16	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	3.44	N	258790	100	24 억	267969	N	N	N	N
149	20230901	130723	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1609	1	2	0.06	53788527	33325	54.93	1608	1620	1600	2090	1126	1608	1614.06	1.07	1957	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	402	45.97	2.15	12	0.13	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	3.44	N	258790	100	24 억	267969	N	N	N	N
150	20230901	120733	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1619	11	2	0.68	49397327	30606	50.45	1608	1620	1600	2090	1126	1608	1613.98	1.07	1972	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	405	46.26	2.16	12	0.12	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	3.44	N	258790	100	24 억	267969	N	N	N	N
151	20230901	110733	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1619	11	2	0.68	35022065	21725	35.81	1608	1620	1600	2090	1126	1608	1612.06	1.07	2136	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	405	46.26	2.16	12	0.09	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	3.44	N	258790	100	24 억	267969	N	N	N	N
152	20230901	100727	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1616	8	2	0.50	14728360	9141	15.07	1608	1619	1600	2090	1126	1608	1611.24	1.07	404	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	404	46.17	2.16	12	0.04	35.00	748.00	2440	20230203	-33.77	1345	20221012	20.15	2440	-33.77	20230203	1399	15.51	20230726	2440	-33.77	20230203	1345	20.15	20221012	3.44	N	258790	100	24 억	267969	N	N	N	N
153	20230901	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N		N	1611	3	2	0.19	3999420	2487	4.10	1608	1619	1608	2090	1126	1608	1608.13	1.07	116	1631	1619	1608	1596	1585	1625	1602	25	482	100	1020	1	1	24991284	403	46.03	2.15	12	0.01	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	3.44	N	258790	100	24 억	267969	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History