KissMeData/134060/price/prices-20230901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	40	2	0.73	39091230	7146	123.80	5470	5510	5410	7110	3830	5470	5470.37	1.50	481	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	263	9.20	1.06	12	0.15	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
3	20230927	150829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	10	2	0.18	37218520	6806	117.91	5470	5500	5410	7110	3830	5470	5468.49	1.50	597	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	261	9.15	1.05	12	0.14	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
4	20230927	140830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	0	3	0.00	34175530	6250	108.28	5470	5490	5410	7110	3830	5470	5468.08	1.50	593	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	261	9.13	1.05	12	0.13	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
5	20230927	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	0	3	0.00	32005750	5854	101.42	5470	5490	5410	7110	3830	5470	5467.33	1.50	593	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	261	9.13	1.05	12	0.12	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
6	20230927	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	10	2	0.18	27584040	5047	87.44	5470	5490	5410	7110	3830	5470	5465.43	1.50	591	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	261	9.15	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
7	20230927	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	0	3	0.00	25697240	4702	81.46	5470	5490	5410	7110	3830	5470	5465.17	1.50	586	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	261	9.13	1.05	12	0.10	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
8	20230927	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	0	3	0.00	19301710	3536	61.26	5470	5480	5410	7110	3830	5470	5458.63	1.50	586	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	261	9.13	1.05	12	0.07	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
9	20230927	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-60	5	-1.10	6606690	1211	20.98	5470	5470	5410	7110	3830	5470	5455.57	1.50	-257	5536	5502	5476	5442	5416	5490	5430	24	1640	500	3610	10	1	4769250	258	9.03	1.04	12	0.03	599.00	5208.00	7730	20230622	-30.01	4780	20220930	13.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4780	13.18	20220930	0.22	N	134060	500	23 억	71352	N	N	N	N
10	20230926	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-40	5	-0.73	31610160	5772	38.92	5510	5510	5450	7160	3860	5510	5476.47	1.51	-481	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	261	9.13	1.05	12	0.12	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
11	20230926	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-20	5	-0.36	28603970	5223	35.22	5510	5510	5450	7160	3860	5510	5476.54	1.51	-448	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	262	9.17	1.05	12	0.11	599.00	5208.00	7730	20230622	-28.98	4780	20220930	14.85	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4780	14.85	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
12	20230926	140813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-30	5	-0.54	22500770	4109	27.71	5510	5510	5450	7160	3860	5510	5475.97	1.51	-432	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.09	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
13	20230926	130816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-30	5	-0.54	22024010	4022	27.12	5510	5510	5450	7160	3860	5510	5475.89	1.51	-413	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
14	20230926	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-30	5	-0.54	20953850	3826	25.80	5510	5510	5450	7160	3860	5510	5476.70	1.51	-413	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
15	20230926	110818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-30	5	-0.54	12164530	2221	14.98	5510	5510	5450	7160	3860	5510	5477.05	1.51	-375	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.05	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
16	20230926	100818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-20	5	-0.36	9429700	1722	11.61	5510	5510	5450	7160	3860	5510	5476.02	1.51	-375	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	262	9.17	1.05	12	0.04	599.00	5208.00	7730	20230622	-28.98	4780	20220930	14.85	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4780	14.85	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
17	20230926	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-50	5	-0.91	4111870	747	5.04	5510	5510	5450	7160	3860	5510	5504.51	1.51	-20	5576	5542	5476	5442	5376	5560	5460	24	1650	500	3630	10	1	4769250	260	9.12	1.05	12	0.02	599.00	5208.00	7730	20230622	-29.37	4780	20220930	14.23	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4780	14.23	20220930	0.22	N	134060	500	23 억	71800	N	N	N	N
18	20230925	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	30	2	0.55	81087940	14829	185.46	5450	5510	5410	7120	3840	5480	5468.18	1.57	-3226	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	263	9.20	1.06	12	0.31	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
19	20230925	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	0	3	0.00	78968070	14443	180.63	5450	5500	5410	7120	3840	5480	5467.57	1.57	-3224	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	261	9.15	1.05	12	0.30	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
20	20230925	140808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5450	-30	5	-0.55	68438500	12518	156.55	5450	5500	5410	7120	3840	5480	5467.21	1.57	-3078	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	260	9.10	1.05	12	0.26	599.00	5208.00	7730	20230622	-29.50	4780	20220930	14.02	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4780	14.02	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
21	20230925	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	0	3	0.00	65343170	11951	149.46	5450	5500	5410	7120	3840	5480	5467.59	1.57	-2534	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	261	9.15	1.05	12	0.25	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
22	20230925	120817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-10	5	-0.18	59634400	10902	136.34	5450	5500	5410	7120	3840	5480	5470.04	1.57	-2142	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	261	9.13	1.05	12	0.23	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
23	20230925	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5460	-20	5	-0.36	58735820	10738	134.29	5450	5500	5410	7120	3840	5480	5469.90	1.57	-2094	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	260	9.12	1.05	12	0.23	599.00	5208.00	7730	20230622	-29.37	4780	20220930	14.23	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4780	14.23	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
24	20230925	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-10	5	-0.18	50200600	9173	114.72	5450	5500	5450	7120	3840	5480	5472.65	1.57	-1652	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	261	9.13	1.05	12	0.19	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
25	20230925	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	0	3	0.00	33069050	6046	75.61	5450	5480	5450	7120	3840	5480	5469.57	1.57	-1387	5546	5512	5446	5412	5346	5530	5430	24	1640	500	3610	10	1	4769250	261	9.15	1.05	12	0.13	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	75026	N	N	N	N
26	20230922	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	0	3	0.00	43398140	7996	158.31	5430	5480	5380	7120	3840	5480	5427.48	1.59	-587	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	261	9.15	1.05	12	0.17	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
27	20230922	150836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5380	-100	5	-1.82	37044840	6835	135.32	5430	5480	5380	7120	3840	5480	5419.87	1.59	-567	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	257	8.98	1.03	12	0.14	599.00	5208.00	7730	20230622	-30.40	4780	20220930	12.55	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4780	12.55	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
28	20230922	140836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-80	5	-1.46	33890790	6250	123.74	5430	5480	5400	7120	3840	5480	5422.53	1.59	-430	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	258	9.02	1.04	12	0.13	599.00	5208.00	7730	20230622	-30.14	4780	20220930	12.97	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4780	12.97	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
29	20230922	130745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-80	5	-1.46	30542790	5630	111.46	5430	5480	5400	7120	3840	5480	5425.01	1.59	-430	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	258	9.02	1.04	12	0.12	599.00	5208.00	7730	20230622	-30.14	4780	20220930	12.97	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4780	12.97	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
30	20230922	120743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-70	5	-1.28	30130290	5554	109.96	5430	5480	5410	7120	3840	5480	5424.97	1.59	-430	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	258	9.03	1.04	12	0.12	599.00	5208.00	7730	20230622	-30.01	4780	20220930	13.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4780	13.18	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
31	20230922	110739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5420	-60	5	-1.09	25712870	4738	93.80	5430	5480	5420	7120	3840	5480	5426.95	1.59	-422	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	258	9.05	1.04	12	0.10	599.00	5208.00	7730	20230622	-29.88	4780	20220930	13.39	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4780	13.39	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
32	20230922	100740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-50	5	-0.91	14428410	2657	52.60	5430	5470	5420	7120	3840	5480	5430.34	1.59	-416	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	259	9.07	1.04	12	0.06	599.00	5208.00	7730	20230622	-29.75	4780	20220930	13.60	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4780	13.60	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
33	20230922	090736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-50	5	-0.91	9055050	1668	33.02	5430	5460	5420	7120	3840	5480	5428.69	1.59	-402	5526	5502	5486	5462	5446	5495	5455	24	1640	500	3610	10	1	4769250	259	9.07	1.04	12	0.03	599.00	5208.00	7730	20230622	-29.75	4780	20220930	13.60	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4780	13.60	20220930	0.22	N	134060	500	23 억	75613	N	N	N	N
34	20230921	160742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-40	5	-0.72	27732390	5051	105.25	5500	5510	5470	7170	3870	5520	5490.48	1.64	-2456	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	261	9.15	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
35	20230921	150731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-30	5	-0.54	26098320	4753	99.04	5500	5510	5470	7170	3870	5520	5490.92	1.64	-2422	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	262	9.17	1.05	12	0.10	599.00	5208.00	7730	20230622	-28.98	4780	20220930	14.85	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4780	14.85	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
36	20230921	140739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-20	5	-0.36	22430530	4084	85.10	5500	5510	5470	7170	3870	5520	5492.29	1.64	-2351	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
37	20230921	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5490	-30	5	-0.54	20441510	3722	77.56	5500	5510	5470	7170	3870	5520	5492.08	1.64	-2257	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	262	9.17	1.05	12	0.08	599.00	5208.00	7730	20230622	-28.98	4780	20220930	14.85	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4780	14.85	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
38	20230921	120725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-20	5	-0.36	19656170	3579	74.58	5500	5510	5470	7170	3870	5520	5492.08	1.64	-2171	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
39	20230921	110743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-10	5	-0.18	15024660	2734	56.97	5500	5510	5470	7170	3870	5520	5495.49	1.64	-2161	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	263	9.20	1.06	12	0.06	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
40	20230921	100729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-20	5	-0.36	7773850	1415	29.49	5500	5510	5470	7170	3870	5520	5493.89	1.64	-1063	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.03	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
41	20230921	090734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-10	5	-0.18	6801030	1238	25.80	5500	5510	5470	7170	3870	5520	5493.56	1.64	-928	5573	5546	5533	5506	5493	5540	5500	24	1650	500	3640	10	1	4769250	263	9.20	1.06	12	0.03	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	78036	N	N	N	N
42	20230920	160737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	-40	5	-0.72	26551440	4793	137.18	5550	5560	5520	7220	3900	5560	5539.63	1.65	-356	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	263	9.22	1.06	12	0.10	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
43	20230920	150718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-20	5	-0.36	20503780	3698	105.84	5550	5560	5530	7220	3900	5560	5544.56	1.65	-320	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	264	9.25	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
44	20230920	140730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-20	5	-0.36	13692770	2467	70.61	5550	5560	5540	7220	3900	5560	5550.37	1.65	-299	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	264	9.25	1.06	12	0.05	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
45	20230920	130724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	11875570	2139	61.22	5550	5560	5540	7220	3900	5560	5551.93	1.65	-299	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.04	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
46	20230920	120721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	8961090	1614	46.19	5550	5560	5540	7220	3900	5560	5552.10	1.65	5	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.03	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
47	20230920	110729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-10	5	-0.18	5762330	1038	29.71	5550	5560	5540	7220	3900	5560	5551.38	1.65	-174	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.02	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
48	20230920	100715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	0	3	0.00	5351570	964	27.59	5550	5560	5540	7220	3900	5560	5551.42	1.65	-174	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.02	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
49	20230920	090724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-20	5	-0.36	3168870	571	16.34	5550	5550	5540	7220	3900	5560	5549.68	1.65	-174	5586	5572	5556	5542	5526	5575	5545	24	1660	500	3660	10	1	4769250	264	9.25	1.06	12	0.01	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	78539	N	N	N	N
50	20230919	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-10	5	-0.18	19421110	3494	40.34	5560	5570	5540	7240	3900	5570	5558.42	1.65	-229	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.28	1.07	12	0.07	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
51	20230919	150722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-10	5	-0.18	16146270	2905	33.54	5560	5570	5540	7240	3900	5570	5558.10	1.65	-196	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.28	1.07	12	0.06	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
52	20230919	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-20	5	-0.36	12660960	2279	26.31	5560	5570	5540	7240	3900	5570	5555.49	1.65	-187	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.27	1.07	12	0.05	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
53	20230919	130708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-20	5	-0.36	12111470	2180	25.17	5560	5570	5540	7240	3900	5570	5555.72	1.65	-155	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.27	1.07	12	0.05	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
54	20230919	120726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-30	5	-0.54	11684720	2103	24.28	5560	5570	5540	7240	3900	5570	5556.21	1.65	-156	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	264	9.25	1.06	12	0.04	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
55	20230919	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-20	5	-0.36	9067080	1631	18.83	5560	5570	5550	7240	3900	5570	5559.22	1.65	-162	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.27	1.07	12	0.03	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
56	20230919	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-20	5	-0.36	5481310	986	11.38	5560	5560	5550	7240	3900	5570	5559.14	1.65	-21	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.27	1.07	12	0.02	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
57	20230919	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-10	5	-0.18	1784760	321	3.71	5560	5560	5560	7240	3900	5570	5560.00	1.65	0	5676	5622	5566	5512	5456	5650	5540	24	1670	500	3670	10	1	4769250	265	9.28	1.07	12	0.01	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.24	N	134060	500	23 억	78708	N	N	N	N
58	20230918	160721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	20	2	0.36	48117900	8660	119.55	5550	5620	5510	7210	3890	5550	5556.34	1.66	-456	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.18	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
59	20230918	150719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	60	2	1.08	46925760	8446	116.59	5550	5620	5510	7210	3890	5550	5555.97	1.66	-423	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	268	9.37	1.08	12	0.18	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
60	20230918	140737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	0	3	0.00	41931260	7555	104.29	5550	5600	5510	7210	3890	5550	5550.13	1.66	-300	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.16	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
61	20230918	130720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	0	3	0.00	28043030	5050	69.71	5550	5600	5510	7210	3890	5550	5553.08	1.66	-202	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.11	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
62	20230918	120721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	30	2	0.54	12820300	2303	31.79	5550	5600	5550	7210	3890	5550	5566.78	1.66	-45	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	266	9.32	1.07	12	0.05	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
63	20230918	110713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	11835460	2126	29.35	5550	5600	5550	7210	3890	5550	5567.01	1.66	-35	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.04	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
64	20230918	100708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	9507500	1708	23.58	5550	5600	5550	7210	3890	5550	5566.45	1.66	-35	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.04	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
65	20230918	090711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	30	2	0.54	4316520	777	10.73	5550	5580	5550	7210	3890	5550	5555.37	1.66	0	5636	5592	5566	5522	5496	5585	5515	24	1660	500	3660	10	1	4769250	266	9.32	1.07	12	0.02	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.22	N	134060	500	23 억	78980	N	N	N	N
66	20230915	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	0	3	0.00	40344040	7244	99.49	5550	5610	5540	7210	3890	5550	5569.30	1.65	153	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	265	9.27	1.07	12	0.15	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
67	20230915	150716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	20	2	0.36	34358160	6166	84.69	5550	5610	5540	7210	3890	5550	5572.20	1.65	152	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	266	9.30	1.07	12	0.13	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
68	20230915	140715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	30	2	0.54	26362160	4730	64.96	5550	5610	5540	7210	3890	5550	5573.40	1.65	152	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	266	9.32	1.07	12	0.10	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
69	20230915	130710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	40	2	0.72	21222760	3810	52.33	5550	5610	5540	7210	3890	5550	5570.28	1.65	152	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	267	9.33	1.07	12	0.08	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
70	20230915	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	50	2	0.90	17913460	3218	44.20	5550	5610	5540	7210	3890	5550	5566.64	1.65	147	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	267	9.35	1.08	12	0.07	599.00	5208.00	7730	20230622	-27.55	4780	20220930	17.15	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4780	17.15	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
71	20230915	110722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	50	2	0.90	17482630	3141	43.14	5550	5610	5540	7210	3890	5550	5565.94	1.65	147	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	267	9.35	1.08	12	0.07	599.00	5208.00	7730	20230622	-27.55	4780	20220930	17.15	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4780	17.15	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
72	20230915	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	60	2	1.08	15759150	2833	38.91	5550	5610	5540	7210	3890	5550	5562.71	1.65	147	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	268	9.37	1.08	12	0.06	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
73	20230915	090709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	10	2	0.18	10999730	1982	27.22	5550	5560	5540	7210	3890	5550	5549.81	1.65	305	5603	5576	5523	5496	5443	5590	5510	24	1660	500	3660	10	1	4769250	265	9.28	1.07	12	0.04	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	78827	N	N	N	N
74	20230914	160718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	40	2	0.73	40143370	7279	118.94	5490	5550	5470	7160	3860	5510	5514.96	1.63	975	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	265	9.27	1.07	12	0.15	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
75	20230914	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	10	2	0.18	33091670	6005	98.12	5490	5540	5470	7160	3860	5510	5510.69	1.63	760	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	263	9.22	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
76	20230914	140711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	20	2	0.36	31976630	5803	94.82	5490	5540	5470	7160	3860	5510	5510.36	1.63	760	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	264	9.23	1.06	12	0.12	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
77	20230914	130656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	20	2	0.36	29570610	5368	87.71	5490	5540	5470	7160	3860	5510	5508.68	1.63	760	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	264	9.23	1.06	12	0.11	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
78	20230914	120706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	20	2	0.36	20275830	3682	60.16	5490	5540	5470	7160	3860	5510	5506.74	1.63	783	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	264	9.23	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
79	20230914	110700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	10	2	0.18	19148230	3478	56.83	5490	5530	5470	7160	3860	5510	5505.53	1.63	783	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	263	9.22	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
80	20230914	100654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	10	2	0.18	18275140	3320	54.25	5490	5530	5470	7160	3860	5510	5504.56	1.63	783	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	263	9.22	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
81	20230914	090706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-10	5	-0.18	6253330	1139	18.61	5490	5510	5470	7160	3860	5510	5490.19	1.63	-22	5670	5590	5550	5470	5430	5570	5450	24	1650	500	3630	10	1	4769250	262	9.18	1.06	12	0.02	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	77834	N	N	N	N
82	20230913	160711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-140	5	-2.48	34015580	6120	177.44	5630	5630	5510	7340	3960	5650	5558.10	1.67	-1853	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	263	9.20	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
83	20230913	150705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-140	5	-2.48	30762110	5530	160.34	5630	5630	5510	7340	3960	5650	5562.77	1.67	-1848	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	263	9.20	1.06	12	0.12	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
84	20230913	140710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-110	5	-1.95	20987810	3763	109.10	5630	5630	5530	7340	3960	5650	5577.41	1.67	-1495	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	264	9.25	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
85	20230913	130649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-110	5	-1.95	20095860	3602	104.44	5630	5630	5530	7340	3960	5650	5579.08	1.67	-1494	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	264	9.25	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
86	20230913	120708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-110	5	-1.95	19657720	3523	102.15	5630	5630	5530	7340	3960	5650	5579.82	1.67	-1490	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	264	9.25	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
87	20230913	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-120	5	-2.12	17767160	3182	92.26	5630	5630	5530	7340	3960	5650	5583.65	1.67	-1489	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	264	9.23	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
88	20230913	100700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-80	5	-1.42	11067750	1976	57.29	5630	5630	5570	7340	3960	5650	5601.09	1.67	-999	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	266	9.30	1.07	12	0.04	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
89	20230913	090653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-60	5	-1.06	4805020	855	24.79	5630	5630	5590	7340	3960	5650	5619.91	1.67	-271	5716	5682	5666	5632	5616	5675	5625	24	1690	500	3720	10	1	4769250	267	9.33	1.07	12	0.02	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.22	N	134060	500	23 억	79866	N	N	N	N
90	20230912	160649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	19568010	3449	44.53	5700	5700	5650	7410	3990	5700	5673.53	1.69	-500	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	269	9.43	1.08	12	0.07	599.00	5208.00	7730	20230622	-26.91	4780	20220930	18.20	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4780	18.20	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
91	20230912	150659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	-50	5	-0.88	16999490	2995	38.67	5700	5700	5650	7410	3990	5700	5675.96	1.69	-642	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	269	9.43	1.08	12	0.06	599.00	5208.00	7730	20230622	-26.91	4780	20220930	18.20	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4780	18.20	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
92	20230912	140656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-40	5	-0.70	15686560	2763	35.67	5700	5700	5650	7410	3990	5700	5677.37	1.69	-506	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	270	9.45	1.09	12	0.06	599.00	5208.00	7730	20230622	-26.78	4780	20220930	18.41	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4780	18.41	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
93	20230912	130649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-30	5	-0.53	15086590	2657	34.31	5700	5700	5650	7410	3990	5700	5678.05	1.69	-401	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	270	9.47	1.09	12	0.06	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
94	20230912	120646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-40	5	-0.70	13115730	2309	29.81	5700	5700	5660	7410	3990	5700	5680.26	1.69	-201	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	270	9.45	1.09	12	0.05	599.00	5208.00	7730	20230622	-26.78	4780	20220930	18.41	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4780	18.41	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
95	20230912	110653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	-40	5	-0.70	12498790	2200	28.41	5700	5700	5660	7410	3990	5700	5681.27	1.69	-92	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	270	9.45	1.09	12	0.05	599.00	5208.00	7730	20230622	-26.78	4780	20220930	18.41	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4780	18.41	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
96	20230912	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-20	5	-0.35	6318770	1110	14.33	5700	5700	5680	7410	3990	5700	5692.59	1.69	-81	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	271	9.48	1.09	12	0.02	599.00	5208.00	7730	20230622	-26.52	4780	20220930	18.83	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4780	18.83	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
97	20230912	090702	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	2501500	439	5.67	5700	5700	5690	7410	3990	5700	5698.18	1.69	-74	5806	5752	5656	5602	5506	5780	5630	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.01	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.22	N	134060	500	23 억	80504	N	N	N	N
98	20230911	160646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	110	2	1.97	43363400	7743	85.55	5590	5710	5560	7260	3920	5590	5600.34	1.69	-43	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	272	9.52	1.09	12	0.16	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
99	20230911	150651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	10	2	0.18	37613750	6730	74.36	5590	5620	5560	7260	3920	5590	5588.97	1.69	165	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	267	9.35	1.08	12	0.14	599.00	5208.00	7730	20230622	-27.55	4780	20220930	17.15	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4780	17.15	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
100	20230911	140701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	34498130	6175	68.22	5590	5620	5560	7260	3920	5590	5586.74	1.69	463	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.13	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
101	20230911	130636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-10	5	-0.18	30066360	5382	59.46	5590	5620	5560	7260	3920	5590	5586.47	1.69	23	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	266	9.32	1.07	12	0.11	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
102	20230911	120646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	28859420	5166	57.08	5590	5620	5560	7260	3920	5590	5586.42	1.69	17	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.11	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
103	20230911	110636	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-30	5	-0.54	28652590	5129	56.67	5590	5620	5560	7260	3920	5590	5586.39	1.69	17	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	265	9.28	1.07	12	0.11	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
104	20230911	100637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	23052370	4123	45.55	5590	5620	5590	7260	3920	5590	5591.16	1.69	16	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.09	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
105	20230911	090634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	5362260	959	10.60	5590	5610	5590	7260	3920	5590	5591.51	1.69	16	5723	5656	5553	5486	5383	5690	5520	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.02	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.26	N	134060	500	23 억	80554	N	N	N	N
106	20230908	160650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	110	2	2.01	50127760	9051	138.69	5480	5620	5450	7120	3840	5480	5538.37	1.66	1443	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	267	9.33	1.07	12	0.19	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
107	20230908	150650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	80	2	1.46	47795160	8632	132.27	5480	5620	5450	7120	3840	5480	5536.97	1.66	1661	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	265	9.28	1.07	12	0.18	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
108	20230908	140644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	130	2	2.37	36915110	6685	102.44	5480	5610	5450	7120	3840	5480	5522.08	1.66	1388	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	268	9.37	1.08	12	0.14	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
109	20230908	130651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	80	2	1.46	30132200	5470	83.82	5480	5580	5450	7120	3840	5480	5508.63	1.66	780	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	265	9.28	1.07	12	0.11	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
110	20230908	120658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	90	2	1.64	28279540	5137	78.72	5480	5570	5450	7120	3840	5480	5505.07	1.66	880	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	266	9.30	1.07	12	0.11	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
111	20230908	110656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	40	2	0.73	22577360	4110	62.98	5480	5530	5450	7120	3840	5480	5493.27	1.66	334	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	263	9.22	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
112	20230908	100648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	30	2	0.55	19608620	3573	54.75	5480	5530	5450	7120	3840	5480	5488.00	1.66	-128	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	263	9.20	1.06	12	0.07	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
113	20230908	090651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	40	2	0.73	14376240	2622	40.18	5480	5520	5450	7120	3840	5480	5482.93	1.66	-126	5566	5522	5496	5452	5426	5510	5440	24	1640	500	3610	10	1	4769250	263	9.22	1.06	12	0.05	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.26	N	134060	500	23 억	79183	N	N	N	N
114	20230907	160642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-50	5	-0.90	35883430	6526	81.22	5530	5540	5470	7180	3880	5530	5498.53	1.67	-812	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	261	9.15	1.05	12	0.14	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
115	20230907	150648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-50	5	-0.90	34259210	6230	77.54	5530	5540	5470	7180	3880	5530	5499.07	1.67	-751	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	261	9.15	1.05	12	0.13	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
116	20230907	140643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-30	5	-0.54	19955670	3621	45.07	5530	5540	5500	7180	3880	5530	5511.09	1.67	-597	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
117	20230907	130642	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-30	5	-0.54	15888890	2882	35.87	5530	5540	5500	7180	3880	5530	5513.15	1.67	-370	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.06	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
118	20230907	120650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-30	5	-0.54	14924090	2707	33.69	5530	5540	5500	7180	3880	5530	5513.15	1.67	-339	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.06	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
119	20230907	110648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-20	5	-0.36	11227280	2035	25.33	5530	5540	5500	7180	3880	5530	5517.09	1.67	-154	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	263	9.20	1.06	12	0.04	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
120	20230907	100646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-20	5	-0.36	9648720	1748	21.75	5530	5540	5500	7180	3880	5530	5519.86	1.67	-154	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	263	9.20	1.06	12	0.04	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
121	20230907	090655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	0	3	0.00	6152650	1113	13.85	5530	5530	5520	7180	3880	5530	5527.99	1.67	-92	5676	5602	5566	5492	5456	5585	5475	24	1650	500	3640	10	1	4769250	264	9.23	1.06	12	0.02	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	79844	N	N	N	N
122	20230906	160643	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-110	5	-1.95	44690470	8035	67.66	5640	5640	5530	7330	3950	5640	5561.98	1.71	-1703	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	264	9.23	1.06	12	0.17	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
123	20230906	150645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-110	5	-1.95	43014830	7732	65.11	5640	5640	5530	7330	3950	5640	5563.22	1.71	-1700	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	264	9.23	1.06	12	0.16	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
124	20230906	140644	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-100	5	-1.77	34368840	6172	51.97	5640	5640	5540	7330	3950	5640	5568.51	1.71	-1480	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	264	9.25	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
125	20230906	130638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-80	5	-1.42	19360350	3468	29.20	5640	5640	5560	7330	3950	5640	5582.57	1.71	-388	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	265	9.28	1.07	12	0.07	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
126	20230906	120649	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-70	5	-1.24	18331750	3283	27.65	5640	5640	5560	7330	3950	5640	5583.84	1.71	-203	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	266	9.30	1.07	12	0.07	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
127	20230906	110652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-80	5	-1.42	17569970	3146	26.49	5640	5640	5560	7330	3950	5640	5584.86	1.71	-108	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	265	9.28	1.07	12	0.07	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
128	20230906	100630	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-70	5	-1.24	13915080	2489	20.96	5640	5640	5560	7330	3950	5640	5590.63	1.71	-39	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	266	9.30	1.07	12	0.05	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
129	20230906	090637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-20	5	-0.35	4100990	730	6.15	5640	5640	5590	7330	3950	5640	5617.79	1.71	-13	5773	5706	5633	5566	5493	5740	5600	24	1690	500	3720	10	1	4769250	268	9.38	1.08	12	0.02	599.00	5208.00	7730	20230622	-27.30	4780	20220930	17.57	7730	-27.30	20230622	4955	13.42	20230726	7730	-27.30	20230622	4780	17.57	20220930	0.22	N	134060	500	23 억	81556	N	N	N	N
130	20230905	160637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	50	2	0.89	66438970	11875	107.58	5590	5700	5560	7260	3920	5590	5594.86	1.71	63	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	269	9.42	1.08	12	0.25	599.00	5208.00	7730	20230622	-27.04	4780	20220930	17.99	7730	-27.04	20230622	4955	13.82	20230726	7730	-27.04	20230622	4780	17.99	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
131	20230905	150648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-10	5	-0.18	65168090	11648	105.53	5590	5700	5560	7260	3920	5590	5594.79	1.71	62	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	266	9.32	1.07	12	0.24	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
132	20230905	140646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-20	5	-0.36	53604350	9571	86.71	5590	5700	5560	7260	3920	5590	5600.71	1.71	88	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	266	9.30	1.07	12	0.20	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
133	20230905	130628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	52709100	9410	85.25	5590	5700	5560	7260	3920	5590	5601.39	1.71	99	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.20	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
134	20230905	120634	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-30	5	-0.54	49013780	8747	79.24	5590	5700	5560	7260	3920	5590	5603.50	1.71	99	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	265	9.28	1.07	12	0.18	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4780	16.32	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
135	20230905	110639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	44442540	7927	71.82	5590	5700	5580	7260	3920	5590	5606.48	1.71	100	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.17	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
136	20230905	100629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	20	2	0.36	22176250	3953	35.81	5590	5700	5580	7260	3920	5590	5609.98	1.71	100	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	268	9.37	1.08	12	0.08	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
137	20230905	090629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	100	2	1.79	8968870	1595	14.45	5590	5700	5590	7260	3920	5590	5623.12	1.71	106	5710	5650	5620	5560	5530	5635	5545	24	1670	500	3680	10	1	4769250	271	9.50	1.09	12	0.03	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.18	N	134060	500	23 억	81482	N	N	N	N
138	20230904	160628	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-100	5	-1.76	62097570	11037	66.49	5680	5680	5590	7390	3990	5690	5626.28	1.73	-829	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	267	9.33	1.07	12	0.23	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
139	20230904	150620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-90	5	-1.58	60716720	10790	65.00	5680	5680	5590	7390	3990	5690	5627.10	1.73	-824	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	267	9.35	1.08	12	0.23	599.00	5208.00	7730	20230622	-27.55	4780	20220930	17.15	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4780	17.15	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
140	20230904	140614	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-90	5	-1.58	58017410	10308	62.10	5680	5680	5590	7390	3990	5690	5628.36	1.73	-788	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	267	9.35	1.08	12	0.22	599.00	5208.00	7730	20230622	-27.55	4780	20220930	17.15	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4780	17.15	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
141	20230904	130625	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5600	-90	5	-1.58	51252850	9100	54.82	5680	5680	5590	7390	3990	5690	5632.15	1.73	-811	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	267	9.35	1.08	12	0.19	599.00	5208.00	7730	20230622	-27.55	4780	20220930	17.15	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4780	17.15	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
142	20230904	120610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	-70	5	-1.23	42835290	7597	45.77	5680	5680	5600	7390	3990	5690	5638.41	1.73	-782	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	268	9.38	1.08	12	0.16	599.00	5208.00	7730	20230622	-27.30	4780	20220930	17.57	7730	-27.30	20230622	4955	13.42	20230726	7730	-27.30	20230622	4780	17.57	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
143	20230904	110605	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-80	5	-1.41	34145440	6052	36.46	5680	5680	5600	7390	3990	5690	5641.97	1.73	-777	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	268	9.37	1.08	12	0.13	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
144	20230904	100609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-60	5	-1.05	17225730	3044	18.34	5680	5680	5630	7390	3990	5690	5658.86	1.73	-520	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	269	9.40	1.08	12	0.06	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4780	17.78	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
145	20230904	090619	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-60	5	-1.05	10612730	1871	11.27	5680	5680	5630	7390	3990	5690	5672.18	1.73	-226	5850	5770	5720	5640	5590	5810	5680	24	1700	500	3750	10	1	4769250	269	9.40	1.08	12	0.04	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4780	17.78	20220930	0.18	N	134060	500	23 억	82489	N	N	N	N
146	20230901	160609	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	20	2	0.35	94815250	16594	89.80	5670	5800	5670	7370	3970	5670	5713.92	1.70	1383	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	271	9.50	1.09	12	0.35	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
147	20230901	150616	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	0	3	0.00	93940010	16440	88.97	5670	5800	5670	7370	3970	5670	5714.21	1.70	1386	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	270	9.47	1.09	12	0.34	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
148	20230901	140620	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	20	2	0.35	90029480	15752	85.25	5670	5800	5670	7370	3970	5670	5715.53	1.70	1380	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	271	9.50	1.09	12	0.33	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
149	20230901	130604	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	10	2	0.18	80816020	14131	76.47	5670	5800	5670	7370	3970	5670	5719.18	1.70	1280	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	271	9.48	1.09	12	0.30	599.00	5208.00	7730	20230622	-26.52	4780	20220930	18.83	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4780	18.83	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
150	20230901	120608	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	60	2	1.06	61627900	10767	58.27	5670	5800	5670	7370	3970	5670	5723.95	1.70	1125	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	273	9.57	1.10	12	0.23	599.00	5208.00	7730	20230622	-25.87	4780	20220930	19.87	7730	-25.87	20230622	4955	15.64	20230726	7730	-25.87	20230622	4780	19.87	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
151	20230901	110610	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	90	2	1.59	56786280	9928	53.73	5670	5800	5670	7370	3970	5670	5719.99	1.70	972	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	275	9.62	1.11	12	0.21	599.00	5208.00	7730	20230622	-25.49	4780	20220930	20.50	7730	-25.49	20230622	4955	16.25	20230726	7730	-25.49	20230622	4780	20.50	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
152	20230901	100606	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	20	2	0.35	34272060	6008	32.51	5670	5760	5670	7370	3970	5670	5704.61	1.70	684	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	271	9.50	1.09	12	0.13	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N
153	20230901	090556	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	30	2	0.53	10816490	1906	10.31	5670	5710	5670	7370	3970	5670	5675.06	1.70	32	5816	5742	5706	5632	5596	5725	5615	24	1700	500	3740	10	1	4769250	272	9.52	1.09	12	0.04	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.18	N	134060	500	23 억	81062	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History