KissMeData/063440/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160554	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1920	35	2	1.86	263848647	139367	109.40	1855	1920	1855	2450	1320	1885	1893.17	0.60	18331	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	884	35.56	1.69	12	0.30	54.00	1136.00	3670	20230210	-47.68	1819	20230707	5.55	3670	-47.68	20230210	1819	5.55	20230707	3670	-47.68	20230210	1819	5.55	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
3	20230927	150557	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1912	27	2	1.43	225481359	119326	93.67	1855	1912	1855	2450	1320	1885	1889.62	0.60	15923	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	880	35.41	1.68	12	0.26	54.00	1136.00	3670	20230210	-47.90	1819	20230707	5.11	3670	-47.90	20230210	1819	5.11	20230707	3670	-47.90	20230210	1819	5.11	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
4	20230927	140558	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1887	2	2	0.11	118774495	63132	49.56	1855	1892	1855	2450	1320	1885	1881.37	0.60	8737	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	869	34.94	1.66	12	0.14	54.00	1136.00	3670	20230210	-48.58	1819	20230707	3.74	3670	-48.58	20230210	1819	3.74	20230707	3670	-48.58	20230210	1819	3.74	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
5	20230927	130551	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1889	4	2	0.21	92516273	49225	38.64	1855	1892	1855	2450	1320	1885	1879.46	0.60	3596	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	869	34.98	1.66	12	0.11	54.00	1136.00	3670	20230210	-48.53	1819	20230707	3.85	3670	-48.53	20230210	1819	3.85	20230707	3670	-48.53	20230210	1819	3.85	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
6	20230927	120551	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1881	-4	5	-0.21	67481408	35940	28.21	1855	1892	1855	2450	1320	1885	1877.61	0.60	3556	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	866	34.83	1.66	12	0.08	54.00	1136.00	3670	20230210	-48.75	1819	20230707	3.41	3670	-48.75	20230210	1819	3.41	20230707	3670	-48.75	20230210	1819	3.41	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
7	20230927	110555	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1891	6	2	0.32	42287190	22577	17.72	1855	1892	1855	2450	1320	1885	1873.02	0.60	3909	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	870	35.02	1.66	12	0.05	54.00	1136.00	3670	20230210	-48.47	1819	20230707	3.96	3670	-48.47	20230210	1819	3.96	20230707	3670	-48.47	20230210	1819	3.96	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
8	20230927	100551	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1889	4	2	0.21	31599435	16916	13.28	1855	1891	1855	2450	1320	1885	1868.02	0.60	2444	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	869	34.98	1.66	12	0.04	54.00	1136.00	3670	20230210	-48.53	1819	20230707	3.85	3670	-48.53	20230210	1819	3.85	20230707	3670	-48.53	20230210	1819	3.85	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
9	20230927	090600	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1860	-25	5	-1.33	13183068	7098	5.57	1855	1879	1855	2450	1320	1885	1857.29	0.60	360	1916	1900	1885	1869	1854	1908	1877	234	565	500	1350	1	1	46029154	856	34.44	1.64	12	0.02	54.00	1136.00	3670	20230210	-49.32	1819	20230707	2.25	3670	-49.32	20230210	1819	2.25	20230707	3670	-49.32	20230210	1819	2.25	20230707	5.90	N	063440	500	233 억	275310	N	N	N	N
10	20230926	160552	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1885	12	2	0.64	230569350	122214	83.83	1870	1901	1870	2430	1312	1873	1886.64	0.63	-15477	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	868	34.91	1.66	12	0.27	54.00	1136.00	3670	20230210	-48.64	1819	20230707	3.63	3670	-48.64	20230210	1819	3.63	20230707	3670	-48.64	20230210	1819	3.63	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
11	20230926	150552	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1885	12	2	0.64	197710331	104786	71.87	1870	1901	1870	2430	1312	1873	1886.84	0.63	-16475	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	868	34.91	1.66	12	0.23	54.00	1136.00	3670	20230210	-48.64	1819	20230707	3.63	3670	-48.64	20230210	1819	3.63	20230707	3670	-48.64	20230210	1819	3.63	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
12	20230926	140547	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1889	16	2	0.85	183468346	97242	66.70	1870	1901	1870	2430	1312	1873	1886.76	0.63	-15316	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	869	34.98	1.66	12	0.21	54.00	1136.00	3670	20230210	-48.53	1819	20230707	3.85	3670	-48.53	20230210	1819	3.85	20230707	3670	-48.53	20230210	1819	3.85	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
13	20230926	130549	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1896	23	2	1.23	157879775	83727	57.43	1870	1901	1870	2430	1312	1873	1885.69	0.63	-15143	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	873	35.11	1.67	12	0.18	54.00	1136.00	3670	20230210	-48.34	1819	20230707	4.23	3670	-48.34	20230210	1819	4.23	20230707	3670	-48.34	20230210	1819	4.23	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
14	20230926	120551	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1887	14	2	0.75	124943397	66353	45.51	1870	1895	1870	2430	1312	1873	1883.06	0.63	-12330	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	869	34.94	1.66	12	0.14	54.00	1136.00	3670	20230210	-48.58	1819	20230707	3.74	3670	-48.58	20230210	1819	3.74	20230707	3670	-48.58	20230210	1819	3.74	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
15	20230926	110551	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1879	6	2	0.32	106625330	56609	38.83	1870	1895	1870	2430	1312	1873	1883.60	0.63	-13063	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	865	34.80	1.65	12	0.12	54.00	1136.00	3670	20230210	-48.80	1819	20230707	3.30	3670	-48.80	20230210	1819	3.30	20230707	3670	-48.80	20230210	1819	3.30	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
16	20230926	100548	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1884	11	2	0.59	76221089	40449	27.74	1870	1895	1870	2430	1312	1873	1884.46	0.63	-12798	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	867	34.89	1.66	12	0.09	54.00	1136.00	3670	20230210	-48.66	1819	20230707	3.57	3670	-48.66	20230210	1819	3.57	20230707	3670	-48.66	20230210	1819	3.57	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
17	20230926	090549	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1875	2	2	0.11	2028756	1084	0.74	1870	1875	1870	2430	1312	1873	1870.99	0.63	-62	1922	1897	1883	1858	1844	1890	1851	234	557	500	1340	1	1	46029154	863	34.72	1.65	12	0.00	54.00	1136.00	3670	20230210	-48.91	1819	20230707	3.08	3670	-48.91	20230210	1819	3.08	20230707	3670	-48.91	20230210	1819	3.08	20230707	6.05	N	063440	500	233 억	290785	N	N	N	N
18	20230925	160549	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1873	-38	5	-1.99	273528517	145126	55.99	1893	1908	1869	2480	1338	1911	1884.79	0.72	-38598	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	862	34.69	1.65	12	0.32	54.00	1136.00	3670	20230210	-48.96	1819	20230707	2.97	3670	-48.96	20230210	1819	2.97	20230707	3670	-48.96	20230210	1819	2.97	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
19	20230925	150552	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1880	-31	5	-1.62	217689511	115364	44.51	1893	1908	1869	2480	1338	1911	1886.98	0.72	-35433	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	865	34.81	1.65	12	0.25	54.00	1136.00	3670	20230210	-48.77	1819	20230707	3.35	3670	-48.77	20230210	1819	3.35	20230707	3670	-48.77	20230210	1819	3.35	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
20	20230925	140542	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1885	-26	5	-1.36	165484444	87647	33.82	1893	1908	1869	2480	1338	1911	1888.08	0.72	-37604	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	868	34.91	1.66	12	0.19	54.00	1136.00	3670	20230210	-48.64	1819	20230707	3.63	3670	-48.64	20230210	1819	3.63	20230707	3670	-48.64	20230210	1819	3.63	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
21	20230925	130546	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1880	-31	5	-1.62	136951517	72478	27.96	1893	1908	1869	2480	1338	1911	1889.56	0.72	-37010	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	865	34.81	1.65	12	0.16	54.00	1136.00	3670	20230210	-48.77	1819	20230707	3.35	3670	-48.77	20230210	1819	3.35	20230707	3670	-48.77	20230210	1819	3.35	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
22	20230925	120551	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1880	-31	5	-1.62	128238601	67842	26.17	1893	1908	1869	2480	1338	1911	1890.25	0.72	-35511	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	865	34.81	1.65	12	0.15	54.00	1136.00	3670	20230210	-48.77	1819	20230707	3.35	3670	-48.77	20230210	1819	3.35	20230707	3670	-48.77	20230210	1819	3.35	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
23	20230925	110546	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1880	-31	5	-1.62	108947308	57558	22.21	1893	1908	1879	2480	1338	1911	1892.82	0.72	-34403	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	865	34.81	1.65	12	0.13	54.00	1136.00	3670	20230210	-48.77	1819	20230707	3.35	3670	-48.77	20230210	1819	3.35	20230707	3670	-48.77	20230210	1819	3.35	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
24	20230925	100548	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1900	-11	5	-0.58	45865417	24148	9.32	1893	1908	1891	2480	1338	1911	1899.34	0.72	-11777	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	875	35.19	1.67	12	0.05	54.00	1136.00	3670	20230210	-48.23	1819	20230707	4.45	3670	-48.23	20230210	1819	4.45	20230707	3670	-48.23	20230210	1819	4.45	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
25	20230925	090547	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1908	-3	5	-0.16	1895229	999	0.39	1893	1908	1893	2480	1338	1911	1896.99	0.72	190	2020	1965	1909	1854	1798	1993	1882	234	569	500	1370	1	1	46029154	878	35.33	1.68	12	0.00	54.00	1136.00	3670	20230210	-48.01	1819	20230707	4.89	3670	-48.01	20230210	1819	4.89	20230707	3670	-48.01	20230210	1819	4.89	20230707	6.13	N	063440	500	233 억	332601	N	N	N	N
26	20230922	160606	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1911	25	2	1.33	469752558	245913	51.26	1890	1964	1853	2450	1321	1886	1910.24	0.68	17506	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	880	35.39	1.68	12	0.53	54.00	1136.00	3670	20230210	-47.93	1819	20230707	5.06	3670	-47.93	20230210	1819	5.06	20230707	3670	-47.93	20230210	1819	5.06	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
27	20230922	150602	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1911	25	2	1.33	450285403	235741	49.14	1890	1964	1853	2450	1321	1886	1910.09	0.68	16820	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	880	35.39	1.68	12	0.51	54.00	1136.00	3670	20230210	-47.93	1819	20230707	5.06	3670	-47.93	20230210	1819	5.06	20230707	3670	-47.93	20230210	1819	5.06	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
28	20230922	140603	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1910	24	2	1.27	297173625	155586	32.43	1890	1964	1853	2450	1321	1886	1910.03	0.68	14465	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	879	35.37	1.68	12	0.34	54.00	1136.00	3670	20230210	-47.96	1819	20230707	5.00	3670	-47.96	20230210	1819	5.00	20230707	3670	-47.96	20230210	1819	5.00	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
29	20230922	130528	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1916	30	2	1.59	278080190	145597	30.35	1890	1964	1853	2450	1321	1886	1909.93	0.68	16882	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	882	35.48	1.69	12	0.32	54.00	1136.00	3670	20230210	-47.79	1819	20230707	5.33	3670	-47.79	20230210	1819	5.33	20230707	3670	-47.79	20230210	1819	5.33	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
30	20230922	120526	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1919	33	2	1.75	266628875	139618	29.10	1890	1964	1853	2450	1321	1886	1909.70	0.68	18078	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	883	35.54	1.69	12	0.30	54.00	1136.00	3670	20230210	-47.71	1819	20230707	5.50	3670	-47.71	20230210	1819	5.50	20230707	3670	-47.71	20230210	1819	5.50	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
31	20230922	110523	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1916	30	2	1.59	262729759	137587	28.68	1890	1964	1853	2450	1321	1886	1909.55	0.68	18184	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	882	35.48	1.69	12	0.30	54.00	1136.00	3670	20230210	-47.79	1819	20230707	5.33	3670	-47.79	20230210	1819	5.33	20230707	3670	-47.79	20230210	1819	5.33	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
32	20230922	100525	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1933	47	2	2.49	239794707	125660	26.19	1890	1964	1853	2450	1321	1886	1908.28	0.68	16374	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	890	35.80	1.70	12	0.27	54.00	1136.00	3670	20230210	-47.33	1819	20230707	6.27	3670	-47.33	20230210	1819	6.27	20230707	3670	-47.33	20230210	1819	6.27	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
33	20230922	090519	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1855	-31	5	-1.64	11649602	6225	1.30	1890	1890	1855	2450	1321	1886	1871.42	0.68	-2252	1952	1919	1884	1851	1816	1901	1833	234	564	500	1350	1	1	46029154	854	34.35	1.63	12	0.01	54.00	1136.00	3670	20230210	-49.46	1819	20230707	1.98	3670	-49.46	20230210	1819	1.98	20230707	3670	-49.46	20230210	1819	1.98	20230707	6.15	N	063440	500	233 억	315084	N	N	N	N
34	20230921	160527	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1886	-31	5	-1.62	893834633	474785	429.94	1912	1917	1849	2490	1342	1917	1882.53	0.83	-62677	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	868	34.93	1.66	12	1.03	54.00	1136.00	3670	20230210	-48.61	1819	20230707	3.68	3670	-48.61	20230210	1819	3.68	20230707	3670	-48.61	20230210	1819	3.68	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
35	20230921	150519	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1886	-31	5	-1.62	834804979	443486	401.60	1912	1917	1849	2490	1342	1917	1882.30	0.83	-61546	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	868	34.93	1.66	12	0.96	54.00	1136.00	3670	20230210	-48.61	1819	20230707	3.68	3670	-48.61	20230210	1819	3.68	20230707	3670	-48.61	20230210	1819	3.68	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
36	20230921	140525	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1863	-54	5	-2.82	621066569	329867	298.71	1912	1917	1849	2490	1342	1917	1882.68	0.83	-60219	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	858	34.50	1.64	12	0.72	54.00	1136.00	3670	20230210	-49.24	1819	20230707	2.42	3670	-49.24	20230210	1819	2.42	20230707	3670	-49.24	20230210	1819	2.42	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
37	20230921	130518	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1873	-44	5	-2.30	456328856	241150	218.37	1912	1917	1872	2490	1342	1917	1892.21	0.83	-65085	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	862	34.69	1.65	12	0.52	54.00	1136.00	3670	20230210	-48.96	1819	20230707	2.97	3670	-48.96	20230210	1819	2.97	20230707	3670	-48.96	20230210	1819	2.97	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
38	20230921	120514	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1884	-33	5	-1.72	322743944	170037	153.98	1912	1917	1880	2490	1342	1917	1897.97	0.83	-35790	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	867	34.89	1.66	12	0.37	54.00	1136.00	3670	20230210	-48.66	1819	20230707	3.57	3670	-48.66	20230210	1819	3.57	20230707	3670	-48.66	20230210	1819	3.57	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
39	20230921	110527	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1887	-30	5	-1.56	289048440	152142	137.77	1912	1917	1880	2490	1342	1917	1899.75	0.83	-33087	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	869	34.94	1.66	12	0.33	54.00	1136.00	3670	20230210	-48.58	1819	20230707	3.74	3670	-48.58	20230210	1819	3.74	20230707	3670	-48.58	20230210	1819	3.74	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
40	20230921	100518	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1905	-12	5	-0.63	199723109	104836	94.93	1912	1917	1894	2490	1342	1917	1904.99	0.83	-15536	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	877	35.28	1.68	12	0.23	54.00	1136.00	3670	20230210	-48.09	1819	20230707	4.73	3670	-48.09	20230210	1819	4.73	20230707	3670	-48.09	20230210	1819	4.73	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
41	20230921	090525	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1912	-5	5	-0.26	22323998	11666	10.56	1912	1917	1912	2490	1342	1917	1913.29	0.83	-543	1955	1936	1926	1907	1897	1931	1902	234	573	500	1380	1	1	46029154	880	35.41	1.68	12	0.03	54.00	1136.00	3670	20230210	-47.90	1819	20230707	5.11	3670	-47.90	20230210	1819	5.11	20230707	3670	-47.90	20230210	1819	5.11	20230707	6.17	N	063440	500	233 억	382091	N	N	N	N
42	20230920	160523	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1917	-23	5	-1.19	210182973	109125	90.65	1924	1945	1916	2520	1358	1940	1926.06	0.83	-909	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	882	35.50	1.69	12	0.24	54.00	1136.00	3670	20230210	-47.77	1819	20230707	5.39	3670	-47.77	20230210	1819	5.39	20230707	3670	-47.77	20230210	1819	5.39	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
43	20230920	150511	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1922	-18	5	-0.93	187056067	97067	80.63	1924	1945	1916	2520	1358	1940	1927.04	0.83	-333	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	885	35.59	1.69	12	0.21	54.00	1136.00	3670	20230210	-47.63	1819	20230707	5.66	3670	-47.63	20230210	1819	5.66	20230707	3670	-47.63	20230210	1819	5.66	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
44	20230920	140516	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1928	-12	5	-0.62	164138053	85154	70.74	1924	1945	1916	2520	1358	1940	1927.50	0.83	-4158	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	887	35.70	1.70	12	0.19	54.00	1136.00	3670	20230210	-47.47	1819	20230707	5.99	3670	-47.47	20230210	1819	5.99	20230707	3670	-47.47	20230210	1819	5.99	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
45	20230920	130513	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1935	-5	5	-0.26	149714145	77711	64.55	1924	1945	1916	2520	1358	1940	1926.50	0.83	-3933	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	891	35.83	1.70	12	0.17	54.00	1136.00	3670	20230210	-47.28	1819	20230707	6.38	3670	-47.28	20230210	1819	6.38	20230707	3670	-47.28	20230210	1819	6.38	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
46	20230920	120511	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1935	-5	5	-0.26	136053977	70641	58.68	1924	1945	1916	2520	1358	1940	1925.93	0.83	-2641	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	891	35.83	1.70	12	0.15	54.00	1136.00	3670	20230210	-47.28	1819	20230707	6.38	3670	-47.28	20230210	1819	6.38	20230707	3670	-47.28	20230210	1819	6.38	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
47	20230920	110517	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1923	-17	5	-0.88	110276245	57276	47.58	1924	1945	1916	2520	1358	1940	1925.27	0.83	-356	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	885	35.61	1.69	12	0.12	54.00	1136.00	3670	20230210	-47.60	1819	20230707	5.72	3670	-47.60	20230210	1819	5.72	20230707	3670	-47.60	20230210	1819	5.72	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
48	20230920	100508	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1920	-20	5	-1.03	90860435	47167	39.18	1924	1945	1918	2520	1358	1940	1926.27	0.83	939	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	884	35.56	1.69	12	0.10	54.00	1136.00	3670	20230210	-47.68	1819	20230707	5.55	3670	-47.68	20230210	1819	5.55	20230707	3670	-47.68	20230210	1819	5.55	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
49	20230920	090514	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1939	-1	5	-0.05	12299110	6381	5.30	1924	1940	1924	2520	1358	1940	1926.84	0.83	-690	1977	1958	1949	1930	1921	1954	1926	234	580	500	1390	1	1	46029154	893	35.91	1.71	12	0.01	54.00	1136.00	3670	20230210	-47.17	1819	20230707	6.60	3670	-47.17	20230210	1819	6.60	20230707	3670	-47.17	20230210	1819	6.60	20230707	6.16	N	063440	500	233 억	382567	N	N	N	N
50	20230919	160512	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1940	-20	5	-1.02	231785395	118948	125.55	1956	1968	1940	2545	1372	1960	1948.63	0.88	-22815	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	893	35.93	1.71	12	0.26	54.00	1136.00	3670	20230210	-47.14	1819	20230707	6.65	3670	-47.14	20230210	1819	6.65	20230707	3670	-47.14	20230210	1819	6.65	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
51	20230919	150512	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1942	-18	5	-0.92	208713759	107061	113.01	1956	1968	1940	2545	1372	1960	1949.48	0.88	-21493	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	894	35.96	1.71	12	0.23	54.00	1136.00	3670	20230210	-47.08	1819	20230707	6.76	3670	-47.08	20230210	1819	6.76	20230707	3670	-47.08	20230210	1819	6.76	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
52	20230919	140508	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1943	-17	5	-0.87	195563003	100295	105.86	1956	1968	1940	2545	1372	1960	1949.88	0.88	-19445	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	894	35.98	1.71	12	0.22	54.00	1136.00	3670	20230210	-47.06	1819	20230707	6.82	3670	-47.06	20230210	1819	6.82	20230707	3670	-47.06	20230210	1819	6.82	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
53	20230919	130502	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1950	-10	5	-0.51	161046713	82534	87.12	1956	1968	1940	2545	1372	1960	1951.28	0.88	-17924	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	898	36.11	1.72	12	0.18	54.00	1136.00	3670	20230210	-46.87	1819	20230707	7.20	3670	-46.87	20230210	1819	7.20	20230707	3670	-46.87	20230210	1819	7.20	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
54	20230919	120517	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1956	-4	5	-0.20	137053068	70225	74.12	1956	1968	1941	2545	1372	1960	1951.63	0.88	-17967	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	900	36.22	1.72	12	0.15	54.00	1136.00	3670	20230210	-46.70	1819	20230707	7.53	3670	-46.70	20230210	1819	7.53	20230707	3670	-46.70	20230210	1819	7.53	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
55	20230919	110515	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1949	-11	5	-0.56	102393271	52409	55.32	1956	1968	1941	2545	1372	1960	1953.73	0.88	-16190	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	897	36.09	1.72	12	0.11	54.00	1136.00	3670	20230210	-46.89	1819	20230707	7.15	3670	-46.89	20230210	1819	7.15	20230707	3670	-46.89	20230210	1819	7.15	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
56	20230919	100513	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1959	-1	5	-0.05	54467758	27830	29.38	1956	1968	1953	2545	1372	1960	1957.16	0.88	-9024	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	902	36.28	1.72	12	0.06	54.00	1136.00	3670	20230210	-46.62	1819	20230707	7.70	3670	-46.62	20230210	1819	7.70	20230707	3670	-46.62	20230210	1819	7.70	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
57	20230919	090511	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1968	8	2	0.41	13154025	6724	7.10	1956	1968	1956	2545	1372	1960	1956.28	0.88	233	1999	1979	1968	1948	1937	1989	1958	234	585	500	1410	1	1	46029154	906	36.44	1.73	12	0.01	54.00	1136.00	3670	20230210	-46.38	1819	20230707	8.19	3670	-46.38	20230210	1819	8.19	20230707	3670	-46.38	20230210	1819	8.19	20230707	6.17	N	063440	500	233 억	404584	N	N	N	N
58	20230918	160513	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1960	-16	5	-0.81	184169389	93613	128.51	1957	1988	1957	2565	1384	1976	1967.40	0.87	3782	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	902	36.30	1.73	12	0.20	54.00	1136.00	3670	20230210	-46.59	1819	20230707	7.75	3670	-46.59	20230210	1819	7.75	20230707	3670	-46.59	20230210	1819	7.75	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
59	20230918	150509	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1961	-15	5	-0.76	161807380	82206	112.85	1957	1988	1957	2565	1384	1976	1968.32	0.87	2975	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	903	36.31	1.73	12	0.18	54.00	1136.00	3670	20230210	-46.57	1819	20230707	7.81	3670	-46.57	20230210	1819	7.81	20230707	3670	-46.57	20230210	1819	7.81	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
60	20230918	140523	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1967	-9	5	-0.46	131163932	66596	91.42	1957	1988	1957	2565	1384	1976	1969.55	0.87	5573	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	905	36.43	1.73	12	0.14	54.00	1136.00	3670	20230210	-46.40	1819	20230707	8.14	3670	-46.40	20230210	1819	8.14	20230707	3670	-46.40	20230210	1819	8.14	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
61	20230918	130512	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1965	-11	5	-0.56	122095865	61981	85.09	1957	1988	1957	2565	1384	1976	1969.89	0.87	5650	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	904	36.39	1.73	12	0.13	54.00	1136.00	3670	20230210	-46.46	1819	20230707	8.03	3670	-46.46	20230210	1819	8.03	20230707	3670	-46.46	20230210	1819	8.03	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
62	20230918	120511	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1975	-1	5	-0.05	73322273	37180	51.04	1957	1988	1957	2565	1384	1976	1972.09	0.87	3815	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	909	36.57	1.74	12	0.08	54.00	1136.00	3670	20230210	-46.19	1819	20230707	8.58	3670	-46.19	20230210	1819	8.58	20230707	3670	-46.19	20230210	1819	8.58	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
63	20230918	110510	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1976	0	3	0.00	67751051	34354	47.16	1957	1988	1957	2565	1384	1976	1972.14	0.87	3357	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	910	36.59	1.74	12	0.07	54.00	1136.00	3670	20230210	-46.16	1819	20230707	8.63	3670	-46.16	20230210	1819	8.63	20230707	3670	-46.16	20230210	1819	8.63	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
64	20230918	100506	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1969	-7	5	-0.35	47681613	24173	33.18	1957	1988	1957	2565	1384	1976	1972.52	0.87	-189	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	906	36.46	1.73	12	0.05	54.00	1136.00	3670	20230210	-46.35	1819	20230707	8.25	3670	-46.35	20230210	1819	8.25	20230707	3670	-46.35	20230210	1819	8.25	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
65	20230918	090503	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1988	12	2	0.61	4919947	2509	3.44	1957	1988	1957	2565	1384	1976	1960.92	0.87	92	1992	1984	1972	1964	1952	1988	1968	234	589	500	1420	1	1	46029154	915	36.81	1.75	12	0.01	54.00	1136.00	3670	20230210	-45.83	1819	20230707	9.29	3670	-45.83	20230210	1819	9.29	20230707	3670	-45.83	20230210	1819	9.29	20230707	6.17	N	063440	500	233 억	400802	N	N	N	N
66	20230915	160508	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1976	16	2	0.82	142415286	72219	43.82	1960	1980	1960	2545	1372	1960	1971.99	0.88	-5236	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	910	36.59	1.74	12	0.16	54.00	1136.00	3670	20230210	-46.16	1819	20230707	8.63	3670	-46.16	20230210	1819	8.63	20230707	3670	-46.16	20230210	1819	8.63	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
67	20230915	150511	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1974	14	2	0.71	134876584	68402	41.50	1960	1980	1960	2545	1372	1960	1971.82	0.88	-5364	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	909	36.56	1.74	12	0.15	54.00	1136.00	3670	20230210	-46.21	1819	20230707	8.52	3670	-46.21	20230210	1819	8.52	20230707	3670	-46.21	20230210	1819	8.52	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
68	20230915	140507	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1975	15	2	0.77	116735550	59211	35.92	1960	1980	1960	2545	1372	1960	1971.52	0.88	-4922	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	909	36.57	1.74	12	0.13	54.00	1136.00	3670	20230210	-46.19	1819	20230707	8.58	3670	-46.19	20230210	1819	8.58	20230707	3670	-46.19	20230210	1819	8.58	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
69	20230915	130504	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1978	18	2	0.92	108941892	55265	33.53	1960	1980	1960	2545	1372	1960	1971.26	0.88	-2002	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	910	36.63	1.74	12	0.12	54.00	1136.00	3670	20230210	-46.10	1819	20230707	8.74	3670	-46.10	20230210	1819	8.74	20230707	3670	-46.10	20230210	1819	8.74	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
70	20230915	120510	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1980	20	2	1.02	102290663	51896	31.49	1960	1980	1960	2545	1372	1960	1971.07	0.88	-2023	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	911	36.67	1.74	12	0.11	54.00	1136.00	3670	20230210	-46.05	1819	20230707	8.85	3670	-46.05	20230210	1819	8.85	20230707	3670	-46.05	20230210	1819	8.85	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
71	20230915	110513	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1972	12	2	0.61	69863144	35484	21.53	1960	1979	1960	2545	1372	1960	1968.86	0.88	-3132	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	908	36.52	1.74	12	0.08	54.00	1136.00	3670	20230210	-46.27	1819	20230707	8.41	3670	-46.27	20230210	1819	8.41	20230707	3670	-46.27	20230210	1819	8.41	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
72	20230915	100512	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1970	10	2	0.51	34752832	17636	10.70	1960	1979	1960	2545	1372	1960	1970.56	0.88	-3469	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	907	36.48	1.73	12	0.04	54.00	1136.00	3670	20230210	-46.32	1819	20230707	8.30	3670	-46.32	20230210	1819	8.30	20230707	3670	-46.32	20230210	1819	8.30	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
73	20230915	090503	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1978	18	2	0.92	8406292	4284	2.60	1960	1978	1960	2545	1372	1960	1962.25	0.88	-240	1981	1970	1957	1946	1933	1976	1952	234	585	500	1410	1	1	46029154	910	36.63	1.74	12	0.01	54.00	1136.00	3670	20230210	-46.10	1819	20230707	8.74	3670	-46.10	20230210	1819	8.74	20230707	3670	-46.10	20230210	1819	8.74	20230707	6.19	N	063440	500	233 억	406038	N	N	N	N
74	20230914	160507	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1960	13	2	0.67	321138934	164368	53.08	1944	1968	1944	2530	1363	1947	1953.78	0.84	16090	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	902	36.30	1.73	12	0.36	54.00	1136.00	3670	20230210	-46.59	1819	20230707	7.75	3670	-46.59	20230210	1819	7.75	20230707	3670	-46.59	20230210	1819	7.75	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
75	20230914	150458	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1960	13	2	0.67	296489817	151785	49.02	1944	1968	1944	2530	1363	1947	1953.35	0.84	15138	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	902	36.30	1.73	12	0.33	54.00	1136.00	3670	20230210	-46.59	1819	20230707	7.75	3670	-46.59	20230210	1819	7.75	20230707	3670	-46.59	20230210	1819	7.75	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
76	20230914	140501	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1954	7	2	0.36	205764368	105472	34.06	1944	1965	1944	2530	1363	1947	1950.89	0.84	12248	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	899	36.19	1.72	12	0.23	54.00	1136.00	3670	20230210	-46.76	1819	20230707	7.42	3670	-46.76	20230210	1819	7.42	20230707	3670	-46.76	20230210	1819	7.42	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
77	20230914	130454	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1950	3	2	0.15	186427827	95567	30.86	1944	1965	1944	2530	1363	1947	1950.76	0.84	15124	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	898	36.11	1.72	12	0.21	54.00	1136.00	3670	20230210	-46.87	1819	20230707	7.20	3670	-46.87	20230210	1819	7.20	20230707	3670	-46.87	20230210	1819	7.20	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
78	20230914	120504	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1953	6	2	0.31	162727875	83434	26.95	1944	1965	1944	2530	1363	1947	1950.38	0.84	17370	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	899	36.17	1.72	12	0.18	54.00	1136.00	3670	20230210	-46.78	1819	20230707	7.37	3670	-46.78	20230210	1819	7.37	20230707	3670	-46.78	20230210	1819	7.37	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
79	20230914	110500	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1957	10	2	0.51	153326645	78620	25.39	1944	1965	1944	2530	1363	1947	1950.22	0.84	18083	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	901	36.24	1.72	12	0.17	54.00	1136.00	3670	20230210	-46.68	1819	20230707	7.59	3670	-46.68	20230210	1819	7.59	20230707	3670	-46.68	20230210	1819	7.59	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
80	20230914	100455	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1951	4	2	0.21	82408549	42219	13.63	1944	1965	1944	2530	1363	1947	1951.93	0.84	13012	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	898	36.13	1.72	12	0.09	54.00	1136.00	3670	20230210	-46.84	1819	20230707	7.26	3670	-46.84	20230210	1819	7.26	20230707	3670	-46.84	20230210	1819	7.26	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
81	20230914	090502	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1951	4	2	0.21	25616664	13162	4.25	1944	1960	1944	2530	1363	1947	1946.26	0.84	2739	2005	1975	1960	1930	1915	1968	1923	234	583	500	1400	1	1	46029154	898	36.13	1.72	12	0.03	54.00	1136.00	3670	20230210	-46.84	1819	20230707	7.26	3670	-46.84	20230210	1819	7.26	20230707	3670	-46.84	20230210	1819	7.26	20230707	6.23	N	063440	500	233 억	387117	N	N	N	N
82	20230913	160507	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1947	-43	5	-2.16	586505569	299231	134.40	1990	1990	1945	2585	1393	1990	1960.17	0.93	-42246	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	896	36.06	1.71	12	0.65	54.00	1136.00	3670	20230210	-46.95	1819	20230707	7.04	3670	-46.95	20230210	1819	7.04	20230707	3670	-46.95	20230210	1819	7.04	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
83	20230913	150502	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1955	-35	5	-1.76	534194031	272378	122.34	1990	1990	1945	2585	1393	1990	1961.22	0.93	-45285	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	900	36.20	1.72	12	0.59	54.00	1136.00	3670	20230210	-46.73	1819	20230707	7.48	3670	-46.73	20230210	1819	7.48	20230707	3670	-46.73	20230210	1819	7.48	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
84	20230913	140503	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1956	-34	5	-1.71	466051096	237465	106.66	1990	1990	1945	2585	1393	1990	1962.61	0.93	-49972	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	900	36.22	1.72	12	0.52	54.00	1136.00	3670	20230210	-46.70	1819	20230707	7.53	3670	-46.70	20230210	1819	7.53	20230707	3670	-46.70	20230210	1819	7.53	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
85	20230913	130452	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1960	-30	5	-1.51	424633150	216239	97.12	1990	1990	1945	2585	1393	1990	1963.72	0.93	-53736	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	902	36.30	1.73	12	0.47	54.00	1136.00	3670	20230210	-46.59	1819	20230707	7.75	3670	-46.59	20230210	1819	7.75	20230707	3670	-46.59	20230210	1819	7.75	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
86	20230913	120504	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1958	-32	5	-1.61	402503814	204939	92.05	1990	1990	1945	2585	1393	1990	1964.02	0.93	-51653	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	901	36.26	1.72	12	0.45	54.00	1136.00	3670	20230210	-46.65	1819	20230707	7.64	3670	-46.65	20230210	1819	7.64	20230707	3670	-46.65	20230210	1819	7.64	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
87	20230913	110503	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1960	-30	5	-1.51	302473230	153659	69.02	1990	1990	1950	2585	1393	1990	1968.47	0.93	-49310	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	902	36.30	1.73	12	0.33	54.00	1136.00	3670	20230210	-46.59	1819	20230707	7.75	3670	-46.59	20230210	1819	7.75	20230707	3670	-46.59	20230210	1819	7.75	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
88	20230913	100456	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1978	-12	5	-0.60	153933369	77967	35.02	1990	1990	1962	2585	1393	1990	1974.34	0.93	-20769	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	910	36.63	1.74	12	0.17	54.00	1136.00	3670	20230210	-46.10	1819	20230707	8.74	3670	-46.10	20230210	1819	8.74	20230707	3670	-46.10	20230210	1819	8.74	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
89	20230913	090453	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1984	-6	5	-0.30	16652121	8382	3.76	1990	1990	1981	2585	1393	1990	1986.65	0.93	-1805	2031	2010	1999	1978	1967	2005	1973	234	595	500	1430	1	1	46029154	913	36.74	1.75	12	0.02	54.00	1136.00	3670	20230210	-45.94	1819	20230707	9.07	3670	-45.94	20230210	1819	9.07	20230707	3670	-45.94	20230210	1819	9.07	20230707	6.21	N	063440	500	233 억	429061	N	N	N	N
90	20230912	160450	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1990	-6	5	-0.30	444359695	222232	115.02	1995	2020	1988	2590	1398	1996	1999.54	1.08	-70678	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	1	1	46029154	916	36.85	1.75	12	0.48	54.00	1136.00	3670	20230210	-45.78	1819	20230707	9.40	3670	-45.78	20230210	1819	9.40	20230707	3670	-45.78	20230210	1819	9.40	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
91	20230912	150458	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1989	-7	5	-0.35	417018884	208484	107.90	1995	2020	1988	2590	1398	1996	2000.24	1.08	-68342	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	1	1	46029154	916	36.83	1.75	12	0.45	54.00	1136.00	3670	20230210	-45.80	1819	20230707	9.35	3670	-45.80	20230210	1819	9.35	20230707	3670	-45.80	20230210	1819	9.35	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
92	20230912	140457	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1996	0	3	0.00	331349147	165499	85.65	1995	2020	1992	2590	1398	1996	2002.12	1.08	-41957	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	1	1	46029154	919	36.96	1.76	12	0.36	54.00	1136.00	3670	20230210	-45.61	1819	20230707	9.73	3670	-45.61	20230210	1819	9.73	20230707	3670	-45.61	20230210	1819	9.73	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
93	20230912	130452	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2000	4	2	0.20	236382623	117987	61.06	1995	2020	1992	2590	1398	1996	2003.46	1.08	-27260	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	5	1	46029154	921	37.04	1.76	12	0.26	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
94	20230912	120447	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2005	9	2	0.45	173395546	86515	44.78	1995	2020	1992	2590	1398	1996	2004.23	1.08	-11451	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	5	1	46029154	923	37.13	1.76	12	0.19	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
95	20230912	110454	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2000	4	2	0.20	159647651	79660	41.23	1995	2020	1992	2590	1398	1996	2004.11	1.08	-9326	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	5	1	46029154	921	37.04	1.76	12	0.17	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
96	20230912	100451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2010	14	2	0.70	115422216	57579	29.80	1995	2020	1992	2590	1398	1996	2004.59	1.08	-7250	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	5	1	46029154	925	37.22	1.77	12	0.13	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
97	20230912	090459	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1996	0	3	0.00	9665232	4847	2.51	1995	1996	1992	2590	1398	1996	1994.06	1.08	313	2025	2010	2000	1985	1975	2005	1980	234	594	500	1430	1	1	46029154	919	36.96	1.76	12	0.01	54.00	1136.00	3670	20230210	-45.61	1819	20230707	9.73	3670	-45.61	20230210	1819	9.73	20230707	3670	-45.61	20230210	1819	9.73	20230707	6.23	N	063440	500	233 억	499247	N	N	N	N
98	20230911	160447	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1996	-4	5	-0.20	381582671	191039	93.71	2005	2015	1990	2600	1400	2000	1997.42	1.19	-47399	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	1	1	46029154	919	36.96	1.76	12	0.42	54.00	1136.00	3670	20230210	-45.61	1819	20230707	9.73	3670	-45.61	20230210	1819	9.73	20230707	3670	-45.61	20230210	1819	9.73	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
99	20230911	150456	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1998	-2	5	-0.10	367357027	183911	90.21	2005	2015	1990	2600	1400	2000	1997.47	1.19	-47001	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	1	1	46029154	920	37.00	1.76	12	0.40	54.00	1136.00	3670	20230210	-45.56	1819	20230707	9.84	3670	-45.56	20230210	1819	9.84	20230707	3670	-45.56	20230210	1819	9.84	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
100	20230911	140502	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1997	-3	5	-0.15	305805569	153049	75.07	2005	2015	1990	2600	1400	2000	1998.09	1.19	-30003	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	1	1	46029154	919	36.98	1.76	12	0.33	54.00	1136.00	3670	20230210	-45.59	1819	20230707	9.79	3670	-45.59	20230210	1819	9.79	20230707	3670	-45.59	20230210	1819	9.79	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
101	20230911	130444	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2005	5	2	0.25	268937765	134609	66.03	2005	2015	1990	2600	1400	2000	1997.92	1.19	-29711	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	5	1	46029154	923	37.13	1.76	12	0.29	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
102	20230911	120452	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2005	5	2	0.25	202100179	101176	49.63	2005	2015	1990	2600	1400	2000	1997.51	1.19	-17284	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	5	1	46029154	923	37.13	1.76	12	0.22	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
103	20230911	110441	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2010	10	2	0.50	176167068	88225	43.27	2005	2015	1990	2600	1400	2000	1996.79	1.19	-16973	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.19	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
104	20230911	100445	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1997	-3	5	-0.15	142761275	71547	35.09	2005	2015	1990	2600	1400	2000	1995.35	1.19	-20974	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	1	1	46029154	919	36.98	1.76	12	0.16	54.00	1136.00	3670	20230210	-45.59	1819	20230707	9.79	3670	-45.59	20230210	1819	9.79	20230707	3670	-45.59	20230210	1819	9.79	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
105	20230911	090443	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	1996	-4	5	-0.20	49806905	24935	12.23	2005	2015	1990	2600	1400	2000	1997.47	1.19	-11983	2055	2027	2012	1984	1969	2020	1977	234	600	500	1440	1	1	46029154	919	36.96	1.76	12	0.05	54.00	1136.00	3670	20230210	-45.61	1819	20230707	9.73	3670	-45.61	20230210	1819	9.73	20230707	3670	-45.61	20230210	1819	9.73	20230707	6.26	N	063440	500	233 억	546648	N	N	N	N
106	20230908	160450	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2000	-20	5	-0.99	405359719	201785	35.05	2010	2040	1997	2625	1415	2020	2008.87	1.26	-33916	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	921	37.04	1.76	12	0.44	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
107	20230908	150451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2010	-10	5	-0.50	370269804	184283	32.01	2010	2040	1997	2625	1415	2020	2009.25	1.26	-33053	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	925	37.22	1.77	12	0.40	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
108	20230908	140451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2005	-15	5	-0.74	338166729	168283	29.23	2010	2040	1997	2625	1415	2020	2009.51	1.26	-26268	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	923	37.13	1.76	12	0.37	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
109	20230908	130453	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2005	-15	5	-0.74	300908294	149679	26.00	2010	2040	1997	2625	1415	2020	2010.36	1.26	-23220	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	923	37.13	1.76	12	0.33	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
110	20230908	120500	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2000	-20	5	-0.99	277064198	137771	23.93	2010	2040	1997	2625	1415	2020	2011.05	1.26	-20324	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	921	37.04	1.76	12	0.30	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
111	20230908	110454	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2010	-10	5	-0.50	179147375	88898	15.44	2010	2040	2005	2625	1415	2020	2015.20	1.26	-8829	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	925	37.22	1.77	12	0.19	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
112	20230908	100451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2010	-10	5	-0.50	147699425	73260	12.73	2010	2040	2005	2625	1415	2020	2016.10	1.26	-7936	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	925	37.22	1.77	12	0.16	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
113	20230908	090457	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2010	-10	5	-0.50	22718615	11300	1.96	2010	2015	2010	2625	1415	2020	2010.50	1.26	1835	2140	2080	2040	1980	1940	2060	1960	234	605	500	1450	5	1	46029154	925	37.22	1.77	12	0.02	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.20	N	063440	500	233 억	580556	N	N	N	N
114	20230907	160448	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2020	-80	5	-3.81	1142424520	563184	129.85	2100	2100	2000	2730	1470	2100	2028.52	1.37	-52015	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	930	37.41	1.78	12	1.22	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
115	20230907	150451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2015	-85	5	-4.05	1079450520	531993	122.66	2100	2100	2000	2730	1470	2100	2029.07	1.37	-48729	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	927	37.31	1.77	12	1.16	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
116	20230907	140446	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2015	-85	5	-4.05	850917855	418177	96.42	2100	2100	2010	2730	1470	2100	2034.83	1.37	-19146	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	927	37.31	1.77	12	0.91	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
117	20230907	130447	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2025	-75	5	-3.57	674382650	330699	76.25	2100	2100	2020	2730	1470	2100	2039.26	1.37	15344	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	932	37.50	1.78	12	0.72	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
118	20230907	120455	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2030	-70	5	-3.33	621739825	304735	70.26	2100	2100	2020	2730	1470	2100	2040.26	1.37	24238	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	934	37.59	1.79	12	0.66	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
119	20230907	110453	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2035	-65	5	-3.10	511525835	250372	57.73	2100	2100	2020	2730	1470	2100	2043.06	1.37	6175	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	937	37.69	1.79	12	0.54	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
120	20230907	100449	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2035	-65	5	-3.10	375426655	183365	42.28	2100	2100	2025	2730	1470	2100	2047.43	1.37	8965	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	937	37.69	1.79	12	0.40	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
121	20230907	090454	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2095	-5	5	-0.24	5741485	2757	0.64	2100	2100	2075	2730	1470	2100	2082.51	1.37	-1079	2166	2132	2101	2067	2036	2117	2052	234	630	500	1510	5	1	46029154	964	38.80	1.84	12	0.01	54.00	1136.00	3670	20230210	-42.92	1819	20230707	15.17	3670	-42.92	20230210	1819	15.17	20230707	3670	-42.92	20230210	1819	15.17	20230707	6.13	N	063440	500	233 억	632533	N	N	N	N
122	20230906	160447	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2100	-45	5	-2.10	906483910	433188	108.25	2135	2135	2070	2785	1505	2145	2092.59	1.44	-31218	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	967	38.89	1.85	12	0.94	54.00	1136.00	3670	20230210	-42.78	1819	20230707	15.45	3670	-42.78	20230210	1819	15.45	20230707	3670	-42.78	20230210	1819	15.45	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
123	20230906	150447	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2090	-55	5	-2.56	846639105	404622	101.12	2135	2135	2070	2785	1505	2145	2092.42	1.44	-32932	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	962	38.70	1.84	12	0.88	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
124	20230906	140450	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2090	-55	5	-2.56	727701745	347604	86.87	2135	2135	2070	2785	1505	2145	2093.48	1.44	-28754	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	962	38.70	1.84	12	0.76	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
125	20230906	130446	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2095	-50	5	-2.33	623470395	297794	74.42	2135	2135	2070	2785	1505	2145	2093.63	1.44	-27465	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	964	38.80	1.84	12	0.65	54.00	1136.00	3670	20230210	-42.92	1819	20230707	15.17	3670	-42.92	20230210	1819	15.17	20230707	3670	-42.92	20230210	1819	15.17	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
126	20230906	120454	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2090	-55	5	-2.56	557358225	266173	66.52	2135	2135	2070	2785	1505	2145	2093.97	1.44	-19266	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	962	38.70	1.84	12	0.58	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
127	20230906	110451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2090	-55	5	-2.56	527989745	252105	63.00	2135	2135	2070	2785	1505	2145	2094.32	1.44	-19271	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	962	38.70	1.84	12	0.55	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
128	20230906	100438	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2100	-45	5	-2.10	291333575	138465	34.60	2135	2135	2090	2785	1505	2145	2104.02	1.44	-8009	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	967	38.89	1.85	12	0.30	54.00	1136.00	3670	20230210	-42.78	1819	20230707	15.45	3670	-42.78	20230210	1819	15.45	20230707	3670	-42.78	20230210	1819	15.45	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
129	20230906	090442	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2115	-30	5	-1.40	23598220	11144	2.78	2135	2135	2110	2785	1505	2145	2117.57	1.44	-4903	2188	2166	2133	2111	2078	2177	2122	234	640	500	1540	5	1	46029154	974	39.17	1.86	12	0.02	54.00	1136.00	3670	20230210	-42.37	1819	20230707	16.27	3670	-42.37	20230210	1819	16.27	20230707	3670	-42.37	20230210	1819	16.27	20230707	6.12	N	063440	500	233 억	663663	N	N	N	N
130	20230905	160443	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2145	40	2	1.90	846625925	398628	53.55	2105	2155	2100	2735	1475	2105	2123.77	1.39	24383	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	987	39.72	1.89	12	0.87	54.00	1136.00	3670	20230210	-41.55	1819	20230707	17.92	3670	-41.55	20230210	1819	17.92	20230707	3670	-41.55	20230210	1819	17.92	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
131	20230905	150454	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2135	30	2	1.43	782577245	368641	49.52	2105	2155	2100	2735	1475	2105	2122.87	1.39	34630	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	983	39.54	1.88	12	0.80	54.00	1136.00	3670	20230210	-41.83	1819	20230707	17.37	3670	-41.83	20230210	1819	17.37	20230707	3670	-41.83	20230210	1819	17.37	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
132	20230905	140451	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2140	35	2	1.66	745083245	351072	47.16	2105	2155	2100	2735	1475	2105	2122.31	1.39	37811	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	985	39.63	1.88	12	0.76	54.00	1136.00	3670	20230210	-41.69	1819	20230707	17.65	3670	-41.69	20230210	1819	17.65	20230707	3670	-41.69	20230210	1819	17.65	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
133	20230905	130432	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2140	35	2	1.66	658711160	310679	41.73	2105	2155	2100	2735	1475	2105	2120.23	1.39	33752	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	985	39.63	1.88	12	0.67	54.00	1136.00	3670	20230210	-41.69	1819	20230707	17.65	3670	-41.69	20230210	1819	17.65	20230707	3670	-41.69	20230210	1819	17.65	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
134	20230905	120442	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2130	25	2	1.19	541906160	256191	34.41	2105	2140	2100	2735	1475	2105	2115.24	1.39	40883	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	980	39.44	1.88	12	0.56	54.00	1136.00	3670	20230210	-41.96	1819	20230707	17.10	3670	-41.96	20230210	1819	17.10	20230707	3670	-41.96	20230210	1819	17.10	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
135	20230905	110445	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2125	20	2	0.95	467747575	221352	29.73	2105	2135	2100	2735	1475	2105	2113.14	1.39	34243	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	978	39.35	1.87	12	0.48	54.00	1136.00	3670	20230210	-42.10	1819	20230707	16.82	3670	-42.10	20230210	1819	16.82	20230707	3670	-42.10	20230210	1819	16.82	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
136	20230905	100439	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2115	10	2	0.48	336744255	159549	21.43	2105	2135	2100	2735	1475	2105	2110.60	1.39	7670	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	974	39.17	1.86	12	0.35	54.00	1136.00	3670	20230210	-42.37	1819	20230707	16.27	3670	-42.37	20230210	1819	16.27	20230707	3670	-42.37	20230210	1819	16.27	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
137	20230905	090435	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2120	15	2	0.71	44214290	20937	2.81	2105	2125	2100	2735	1475	2105	2111.78	1.39	-4396	2191	2147	2116	2072	2041	2142	2067	234	630	500	1510	5	1	46029154	976	39.26	1.87	12	0.05	54.00	1136.00	3670	20230210	-42.23	1819	20230707	16.55	3670	-42.23	20230210	1819	16.55	20230707	3670	-42.23	20230210	1819	16.55	20230707	6.05	N	063440	500	233 억	639078	N	N	N	N
138	20230904	160437	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2105	0	3	0.00	1558619690	736582	69.49	2105	2160	2085	2735	1475	2105	2116.06	1.23	74670	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	969	38.98	1.85	12	1.60	54.00	1136.00	3670	20230210	-42.64	1819	20230707	15.72	3670	-42.64	20230210	1819	15.72	20230707	3670	-42.64	20230210	1819	15.72	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
139	20230904	150431	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2110	5	2	0.24	1442190305	681380	64.28	2105	2160	2085	2735	1475	2105	2116.57	1.23	67380	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	971	39.07	1.86	12	1.48	54.00	1136.00	3670	20230210	-42.51	1819	20230707	16.00	3670	-42.51	20230210	1819	16.00	20230707	3670	-42.51	20230210	1819	16.00	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
140	20230904	140426	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2110	5	2	0.24	1368256675	646416	60.98	2105	2160	2085	2735	1475	2105	2116.68	1.23	65488	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	971	39.07	1.86	12	1.40	54.00	1136.00	3670	20230210	-42.51	1819	20230707	16.00	3670	-42.51	20230210	1819	16.00	20230707	3670	-42.51	20230210	1819	16.00	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
141	20230904	130435	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2115	10	2	0.48	1211219465	572116	53.97	2105	2160	2085	2735	1475	2105	2117.09	1.23	58233	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	974	39.17	1.86	12	1.24	54.00	1136.00	3670	20230210	-42.37	1819	20230707	16.27	3670	-42.37	20230210	1819	16.27	20230707	3670	-42.37	20230210	1819	16.27	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
142	20230904	120428	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2125	20	2	0.95	1117122250	527825	49.80	2105	2160	2085	2735	1475	2105	2116.46	1.23	61767	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	978	39.35	1.87	12	1.15	54.00	1136.00	3670	20230210	-42.10	1819	20230707	16.82	3670	-42.10	20230210	1819	16.82	20230707	3670	-42.10	20230210	1819	16.82	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
143	20230904	110421	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2125	20	2	0.95	937909960	443903	41.88	2105	2160	2085	2735	1475	2105	2112.87	1.23	57613	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	978	39.35	1.87	12	0.96	54.00	1136.00	3670	20230210	-42.10	1819	20230707	16.82	3670	-42.10	20230210	1819	16.82	20230707	3670	-42.10	20230210	1819	16.82	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
144	20230904	100422	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2120	15	2	0.71	661399165	313201	29.55	2105	2160	2085	2735	1475	2105	2111.74	1.23	-11603	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	976	39.26	1.87	12	0.68	54.00	1136.00	3670	20230210	-42.23	1819	20230707	16.55	3670	-42.23	20230210	1819	16.55	20230707	3670	-42.23	20230210	1819	16.55	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
145	20230904	090431	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2115	10	2	0.48	91306960	43407	4.10	2105	2120	2085	2735	1475	2105	2103.51	1.23	-12257	2211	2157	2106	2052	2001	2185	2080	234	630	500	1510	5	1	46029154	974	39.17	1.86	12	0.09	54.00	1136.00	3670	20230210	-42.37	1819	20230707	16.27	3670	-42.37	20230210	1819	16.27	20230707	3670	-42.37	20230210	1819	16.27	20230707	5.45	N	063440	500	233 억	564318	N	N	N	N
146	20230901	160424	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2105	35	2	1.69	2225572635	1048119	22.35	2055	2160	2055	2690	1450	2070	2123.44	0.62	278617	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	969	38.98	1.85	12	2.28	54.00	1136.00	3670	20230210	-42.64	1819	20230707	15.72	3670	-42.64	20230210	1819	15.72	20230707	3670	-42.64	20230210	1819	15.72	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
147	20230901	150433	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2125	55	2	2.66	2073371925	975993	20.81	2055	2160	2055	2690	1450	2070	2124.39	0.62	262909	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	978	39.35	1.87	12	2.12	54.00	1136.00	3670	20230210	-42.10	1819	20230707	16.82	3670	-42.10	20230210	1819	16.82	20230707	3670	-42.10	20230210	1819	16.82	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
148	20230901	140431	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2130	60	2	2.90	1933044320	909925	19.40	2055	2160	2055	2690	1450	2070	2124.42	0.62	263437	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	980	39.44	1.88	12	1.98	54.00	1136.00	3670	20230210	-41.96	1819	20230707	17.10	3670	-41.96	20230210	1819	17.10	20230707	3670	-41.96	20230210	1819	17.10	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
149	20230901	130421	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2110	40	2	1.93	1769188410	832780	17.76	2055	2160	2055	2690	1450	2070	2124.46	0.62	242337	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	971	39.07	1.86	12	1.81	54.00	1136.00	3670	20230210	-42.51	1819	20230707	16.00	3670	-42.51	20230210	1819	16.00	20230707	3670	-42.51	20230210	1819	16.00	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
150	20230901	120423	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2125	55	2	2.66	1538064145	723623	15.43	2055	2160	2055	2690	1450	2070	2125.53	0.62	211076	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	978	39.35	1.87	12	1.57	54.00	1136.00	3670	20230210	-42.10	1819	20230707	16.82	3670	-42.10	20230210	1819	16.82	20230707	3670	-42.10	20230210	1819	16.82	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
151	20230901	110424	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2135	65	2	3.14	1423420310	669755	14.28	2055	2160	2055	2690	1450	2070	2125.31	0.62	222168	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	983	39.54	1.88	12	1.46	54.00	1136.00	3670	20230210	-41.83	1819	20230707	17.37	3670	-41.83	20230210	1819	17.37	20230707	3670	-41.83	20230210	1819	17.37	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
152	20230901	100421	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2130	60	2	2.90	1102646820	519920	11.08	2055	2160	2055	2690	1450	2070	2120.83	0.62	182079	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	980	39.44	1.88	12	1.13	54.00	1136.00	3670	20230210	-41.96	1819	20230707	17.10	3670	-41.96	20230210	1819	17.10	20230707	3670	-41.96	20230210	1819	17.10	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N
153	20230901	090418	60.00	KOSDAQ	출판.매체	N	N	N	N	60	N	2100	30	2	1.45	196851205	94488	2.01	2055	2130	2055	2690	1450	2070	2083.39	0.62	39815	2316	2192	2131	2007	1946	2162	1977	234	620	500	1490	5	1	46029154	967	38.89	1.85	12	0.21	54.00	1136.00	3670	20230210	-42.78	1819	20230707	15.45	3670	-42.78	20230210	1819	15.45	20230707	3670	-42.78	20230210	1819	15.45	20230707	5.43	N	063440	500	233 억	285879	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History