KissMeData/242040/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	90	2	4.27	533486975	250060	39.94	2080	2200	2055	2740	1480	2110	2133.12	2.63	-1971	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	761	220.00	1.81	12	0.72	10.00	1218.00	4015	20230208	-45.21	1525	20220930	44.26	4015	-45.21	20230208	2000	10.00	20230102	4015	-45.21	20230208	1525	44.26	20220930	8.49	N	242040	100	34 억	910432	N	N	11	N	N
3	20230927	151017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	65	2	3.08	460090735	216589	34.59	2080	2200	2055	2740	1480	2110	2124.26	2.63	1932	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	753	217.50	1.79	12	0.63	10.00	1218.00	4015	20230208	-45.83	1525	20220930	42.62	4015	-45.83	20230208	2000	8.75	20230102	4015	-45.83	20230208	1525	42.62	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
4	20230927	141018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	40	2	1.90	350740920	166209	26.55	2080	2155	2055	2740	1480	2110	2110.24	2.63	2482	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	744	215.00	1.77	12	0.48	10.00	1218.00	4015	20230208	-46.45	1525	20220930	40.98	4015	-46.45	20230208	2000	7.50	20230102	4015	-46.45	20230208	1525	40.98	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
5	20230927	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	25	2	1.18	295344415	140396	22.42	2080	2145	2055	2740	1480	2110	2103.65	2.63	7019	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	739	213.50	1.75	12	0.41	10.00	1218.00	4015	20230208	-46.82	1525	20220930	40.00	4015	-46.82	20230208	2000	6.75	20230102	4015	-46.82	20230208	1525	40.00	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
6	20230927	121003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-10	5	-0.47	245965335	117158	18.71	2080	2125	2055	2740	1480	2110	2099.43	2.63	-357	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	727	210.00	1.72	12	0.34	10.00	1218.00	4015	20230208	-47.70	1525	20220930	37.70	4015	-47.70	20230208	2000	5.00	20230102	4015	-47.70	20230208	1525	37.70	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
7	20230927	111013	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	10	2	0.47	223775260	106640	17.03	2080	2125	2055	2740	1480	2110	2098.42	2.63	2872	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	734	212.00	1.74	12	0.31	10.00	1218.00	4015	20230208	-47.20	1525	20220930	39.02	4015	-47.20	20230208	2000	6.00	20230102	4015	-47.20	20230208	1525	39.02	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
8	20230927	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	0	3	0.00	168540405	80536	12.86	2080	2120	2055	2740	1480	2110	2092.73	2.63	-5550	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	730	211.00	1.73	12	0.23	10.00	1218.00	4015	20230208	-47.45	1525	20220930	38.36	4015	-47.45	20230208	2000	5.50	20230102	4015	-47.45	20230208	1525	38.36	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
9	20230927	091024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	-25	5	-1.18	55451115	26816	4.28	2080	2100	2055	2740	1480	2110	2067.84	2.63	12888	2286	2197	2126	2037	1966	2242	2082	35	630	100	1260	5	1	34606264	722	208.50	1.71	12	0.08	10.00	1218.00	4015	20230208	-48.07	1525	20220930	36.72	4015	-48.07	20230208	2000	4.25	20230102	4015	-48.07	20230208	1525	36.72	20220930	8.49	N	242040	100	34 억	910432	N	N	19	N	N
10	20230926	161004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	45	2	2.18	1305747420	613253	151.05	2080	2215	2055	2680	1450	2065	2129.22	2.84	-71837	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	730	211.00	1.73	12	1.77	10.00	1218.00	4015	20230208	-47.45	1525	20220930	38.36	4015	-47.45	20230208	2000	5.50	20230102	4015	-47.45	20230208	1525	38.36	20220930	8.69	N	242040	100	34 억	982268	N	N	19	N	N
11	20230926	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	1224131795	574386	141.48	2080	2215	2055	2680	1450	2065	2131.20	2.84	-66462	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	715	206.50	1.70	12	1.66	10.00	1218.00	4015	20230208	-48.57	1525	20220930	35.41	4015	-48.57	20230208	2000	3.25	20230102	4015	-48.57	20230208	1525	35.41	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
12	20230926	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	1160652490	543815	133.95	2080	2215	2055	2680	1450	2065	2134.28	2.84	-62567	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	722	208.50	1.71	12	1.57	10.00	1218.00	4015	20230208	-48.07	1525	20220930	36.72	4015	-48.07	20230208	2000	4.25	20230102	4015	-48.07	20230208	1525	36.72	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
13	20230926	131000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	0	3	0.00	1110261950	519511	127.96	2080	2215	2055	2680	1450	2065	2137.13	2.84	-67014	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	715	206.50	1.70	12	1.50	10.00	1218.00	4015	20230208	-48.57	1525	20220930	35.41	4015	-48.57	20230208	2000	3.25	20230102	4015	-48.57	20230208	1525	35.41	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
14	20230926	121007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	15	2	0.73	1031101760	481190	118.52	2080	2215	2065	2680	1450	2065	2142.82	2.84	-58598	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	720	208.00	1.71	12	1.39	10.00	1218.00	4015	20230208	-48.19	1525	20220930	36.39	4015	-48.19	20230208	2000	4.00	20230102	4015	-48.19	20230208	1525	36.39	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
15	20230926	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	992791145	462753	113.98	2080	2215	2065	2680	1450	2065	2145.40	2.84	-57172	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	722	208.50	1.71	12	1.34	10.00	1218.00	4015	20230208	-48.07	1525	20220930	36.72	4015	-48.07	20230208	2000	4.25	20230102	4015	-48.07	20230208	1525	36.72	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
16	20230926	101002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2085	20	2	0.97	909671040	422851	104.15	2080	2215	2065	2680	1450	2065	2151.28	2.84	-56897	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	722	208.50	1.71	12	1.22	10.00	1218.00	4015	20230208	-48.07	1525	20220930	36.72	4015	-48.07	20230208	2000	4.25	20230102	4015	-48.07	20230208	1525	36.72	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
17	20230926	091004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	60	2	2.91	97678345	45824	11.29	2080	2160	2080	2680	1450	2065	2131.60	2.84	-15070	2225	2145	2105	2025	1985	2125	2005	35	615	100	1230	5	1	34606264	735	212.50	1.74	12	0.13	10.00	1218.00	4015	20230208	-47.07	1525	20220930	39.34	4015	-47.07	20230208	2000	6.25	20230102	4015	-47.07	20230208	1525	39.34	20220930	8.69	N	242040	100	34 억	982268	N	N	14	N	N
18	20230925	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2065	-110	5	-5.06	841076145	399886	129.28	2145	2185	2065	2825	1525	2175	2103.46	3.00	-55693	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	715	206.50	1.70	12	1.16	10.00	1218.00	4015	20230208	-48.57	1525	20220930	35.41	4015	-48.57	20230208	2000	3.25	20230102	4015	-48.57	20230208	1525	35.41	20220930	8.85	N	242040	100	34 억	1037958	N	N	14	N	N
19	20230925	151006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-100	5	-4.60	789880895	375164	121.29	2145	2185	2065	2825	1525	2175	2105.43	3.00	-61823	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	718	207.50	1.70	12	1.08	10.00	1218.00	4015	20230208	-48.32	1525	20220930	36.07	4015	-48.32	20230208	2000	3.75	20230102	4015	-48.32	20230208	1525	36.07	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
20	20230925	140949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-85	5	-3.91	587962590	278158	89.93	2145	2185	2080	2825	1525	2175	2113.77	3.00	-71213	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	723	209.00	1.72	12	0.80	10.00	1218.00	4015	20230208	-47.95	1525	20220930	37.05	4015	-47.95	20230208	2000	4.50	20230102	4015	-47.95	20230208	1525	37.05	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
21	20230925	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-80	5	-3.68	526679720	248857	80.46	2145	2185	2080	2825	1525	2175	2116.39	3.00	-69822	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	725	209.50	1.72	12	0.72	10.00	1218.00	4015	20230208	-47.82	1525	20220930	37.38	4015	-47.82	20230208	2000	4.75	20230102	4015	-47.82	20230208	1525	37.38	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
22	20230925	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-70	5	-3.22	464959455	219399	70.93	2145	2185	2080	2825	1525	2175	2119.24	3.00	-69156	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	728	210.50	1.73	12	0.63	10.00	1218.00	4015	20230208	-47.57	1525	20220930	38.03	4015	-47.57	20230208	2000	5.25	20230102	4015	-47.57	20230208	1525	38.03	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
23	20230925	110955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-75	5	-3.45	372646935	175424	56.71	2145	2185	2080	2825	1525	2175	2124.26	3.00	-86242	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	727	210.00	1.72	12	0.51	10.00	1218.00	4015	20230208	-47.70	1525	20220930	37.70	4015	-47.70	20230208	2000	5.00	20230102	4015	-47.70	20230208	1525	37.70	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
24	20230925	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-55	5	-2.53	211904025	98886	31.97	2145	2185	2115	2825	1525	2175	2142.91	3.00	-46510	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	734	212.00	1.74	12	0.29	10.00	1218.00	4015	20230208	-47.20	1525	20220930	39.02	4015	-47.20	20230208	2000	6.00	20230102	4015	-47.20	20230208	1525	39.02	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
25	20230925	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-15	5	-0.69	48727115	22694	7.34	2145	2160	2140	2825	1525	2175	2147.13	3.00	-6613	2245	2210	2160	2125	2075	2227	2142	35	650	100	1300	5	1	34606264	747	216.00	1.77	12	0.07	10.00	1218.00	4015	20230208	-46.20	1525	20220930	41.64	4015	-46.20	20230208	2000	8.00	20230102	4015	-46.20	20230208	1525	41.64	20220930	8.85	N	242040	100	34 억	1037958	N	N	12	N	N
26	20230922	161032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2175	5	2	0.23	661239440	308791	42.90	2125	2195	2110	2820	1520	2170	2141.28	3.07	-25220	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	753	217.50	1.79	12	0.89	10.00	1218.00	4015	20230208	-45.83	1525	20220930	42.62	4015	-45.83	20230208	2000	8.75	20230102	4015	-45.83	20230208	1525	42.62	20220930	8.90	N	242040	100	34 억	1062942	N	N	12	N	N
27	20230922	151025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2140	-30	5	-1.38	603455580	282010	39.18	2125	2195	2110	2820	1520	2170	2139.84	3.07	-25583	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	741	214.00	1.76	12	0.81	10.00	1218.00	4015	20230208	-46.70	1525	20220930	40.33	4015	-46.70	20230208	2000	7.00	20230102	4015	-46.70	20230208	1525	40.33	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
28	20230922	141023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-35	5	-1.61	552010425	257916	35.83	2125	2195	2110	2820	1520	2170	2140.27	3.07	-24915	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	739	213.50	1.75	12	0.75	10.00	1218.00	4015	20230208	-46.82	1525	20220930	40.00	4015	-46.82	20230208	2000	6.75	20230102	4015	-46.82	20230208	1525	40.00	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
29	20230922	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-45	5	-2.07	469738840	219176	30.45	2125	2195	2110	2820	1520	2170	2143.20	3.07	-15889	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	735	212.50	1.74	12	0.63	10.00	1218.00	4015	20230208	-47.07	1525	20220930	39.34	4015	-47.07	20230208	2000	6.25	20230102	4015	-47.07	20230208	1525	39.34	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
30	20230922	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-35	5	-1.61	303280900	141649	19.68	2125	2185	2110	2820	1520	2170	2141.07	3.07	-14782	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	739	213.50	1.75	12	0.41	10.00	1218.00	4015	20230208	-46.82	1525	20220930	40.00	4015	-46.82	20230208	2000	6.75	20230102	4015	-46.82	20230208	1525	40.00	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
31	20230922	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-20	5	-0.92	218785350	102561	14.25	2125	2160	2110	2820	1520	2170	2133.22	3.07	5806	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	744	215.00	1.77	12	0.30	10.00	1218.00	4015	20230208	-46.45	1525	20220930	40.98	4015	-46.45	20230208	2000	7.50	20230102	4015	-46.45	20230208	1525	40.98	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
32	20230922	100916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-50	5	-2.30	144936620	68039	9.45	2125	2160	2110	2820	1520	2170	2130.20	3.07	-4464	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	734	212.00	1.74	12	0.20	10.00	1218.00	4015	20230208	-47.20	1525	20220930	39.02	4015	-47.20	20230208	2000	6.00	20230102	4015	-47.20	20230208	1525	39.02	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
33	20230922	090912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-60	5	-2.76	49385220	23289	3.24	2125	2135	2110	2820	1520	2170	2120.54	3.07	-268	2326	2247	2176	2097	2026	2212	2062	35	650	100	1300	5	1	34606264	730	211.00	1.73	12	0.07	10.00	1218.00	4015	20230208	-47.45	1525	20220930	38.36	4015	-47.45	20230208	2000	5.50	20230102	4015	-47.45	20230208	1525	38.36	20220930	8.90	N	242040	100	34 억	1062942	N	N	0	N	N
34	20230921	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-60	5	-2.69	1533976955	711603	261.83	2230	2255	2105	2895	1565	2230	2155.66	2.67	138311	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	751	217.00	1.78	12	2.06	10.00	1218.00	4015	20230208	-45.95	1525	20220930	42.30	4015	-45.95	20230208	2000	8.50	20230102	4015	-45.95	20230208	1525	42.30	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
35	20230921	150904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-80	5	-3.59	1417784985	657726	242.01	2230	2255	2105	2895	1565	2230	2155.59	2.67	135080	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	744	215.00	1.77	12	1.90	10.00	1218.00	4015	20230208	-46.45	1525	20220930	40.98	4015	-46.45	20230208	2000	7.50	20230102	4015	-46.45	20230208	1525	40.98	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
36	20230921	140911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-95	5	-4.26	1264129110	585898	215.58	2230	2255	2105	2895	1565	2230	2157.59	2.67	121431	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	739	213.50	1.75	12	1.69	10.00	1218.00	4015	20230208	-46.82	1525	20220930	40.00	4015	-46.82	20230208	2000	6.75	20230102	4015	-46.82	20230208	1525	40.00	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
37	20230921	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-105	5	-4.71	1063932105	491925	181.00	2230	2255	2105	2895	1565	2230	2162.79	2.67	78712	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	735	212.50	1.74	12	1.42	10.00	1218.00	4015	20230208	-47.07	1525	20220930	39.34	4015	-47.07	20230208	2000	6.25	20230102	4015	-47.07	20230208	1525	39.34	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
38	20230921	120859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-95	5	-4.26	841856680	388047	142.78	2230	2255	2105	2895	1565	2230	2169.47	2.67	43800	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	739	213.50	1.75	12	1.12	10.00	1218.00	4015	20230208	-46.82	1525	20220930	40.00	4015	-46.82	20230208	2000	6.75	20230102	4015	-46.82	20230208	1525	40.00	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
39	20230921	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-85	5	-3.81	648887280	297814	109.58	2230	2255	2105	2895	1565	2230	2178.83	2.67	5329	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	742	214.50	1.76	12	0.86	10.00	1218.00	4015	20230208	-46.58	1525	20220930	40.66	4015	-46.58	20230208	2000	7.25	20230102	4015	-46.58	20230208	1525	40.66	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
40	20230921	100901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-40	5	-1.79	203336495	92095	33.89	2230	2255	2175	2895	1565	2230	2207.90	2.67	-15150	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	758	219.00	1.80	12	0.27	10.00	1218.00	4015	20230208	-45.45	1525	20220930	43.61	4015	-45.45	20230208	2000	9.50	20230102	4015	-45.45	20230208	1525	43.61	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
41	20230921	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-15	5	-0.67	58744060	26426	9.72	2230	2255	2200	2895	1565	2230	2222.96	2.67	-6554	2320	2275	2250	2205	2180	2262	2192	35	665	100	1330	5	1	34606264	767	221.50	1.82	12	0.08	10.00	1218.00	4015	20230208	-44.83	1525	20220930	45.25	4015	-44.83	20230208	2000	10.75	20230102	4015	-44.83	20230208	1525	45.25	20220930	9.24	N	242040	100	34 억	923841	N	N	0	N	N
42	20230920	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-25	5	-1.11	606795535	269511	54.20	2245	2295	2225	2930	1580	2255	2252.90	2.66	2838	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	772	223.00	1.83	12	0.78	10.00	1218.00	4015	20230208	-44.46	1525	20220930	46.23	4015	-44.46	20230208	2000	11.50	20230102	4015	-44.46	20230208	1525	46.23	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
43	20230920	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-15	5	-0.67	457142330	202561	40.73	2245	2295	2225	2930	1580	2255	2256.81	2.66	-26823	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	775	224.00	1.84	12	0.59	10.00	1218.00	4015	20230208	-44.21	1525	20220930	46.89	4015	-44.21	20230208	2000	12.00	20230102	4015	-44.21	20230208	1525	46.89	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
44	20230920	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-15	5	-0.67	370099260	163685	32.92	2245	2295	2225	2930	1580	2255	2261.05	2.66	-37108	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	775	224.00	1.84	12	0.47	10.00	1218.00	4015	20230208	-44.21	1525	20220930	46.89	4015	-44.21	20230208	2000	12.00	20230102	4015	-44.21	20230208	1525	46.89	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
45	20230920	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	0	3	0.00	314333665	138873	27.93	2245	2295	2225	2930	1580	2255	2263.46	2.66	-36760	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	780	225.50	1.85	12	0.40	10.00	1218.00	4015	20230208	-43.84	1525	20220930	47.87	4015	-43.84	20230208	2000	12.75	20230102	4015	-43.84	20230208	1525	47.87	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
46	20230920	120856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	15	2	0.67	285165290	125968	25.33	2245	2295	2225	2930	1580	2255	2263.79	2.66	-31531	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	786	227.00	1.86	12	0.36	10.00	1218.00	4015	20230208	-43.46	1525	20220930	48.85	4015	-43.46	20230208	2000	13.50	20230102	4015	-43.46	20230208	1525	48.85	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
47	20230920	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	30	2	1.33	224042505	99057	19.92	2245	2285	2225	2930	1580	2255	2261.75	2.66	-28770	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	791	228.50	1.88	12	0.29	10.00	1218.00	4015	20230208	-43.09	1525	20220930	49.84	4015	-43.09	20230208	2000	14.25	20230102	4015	-43.09	20230208	1525	49.84	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
48	20230920	100842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-5	5	-0.22	149924915	66404	13.35	2245	2275	2225	2930	1580	2255	2257.77	2.66	-30402	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	779	225.00	1.85	12	0.19	10.00	1218.00	4015	20230208	-43.96	1525	20220930	47.54	4015	-43.96	20230208	2000	12.50	20230102	4015	-43.96	20230208	1525	47.54	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
49	20230920	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	20	2	0.89	45056860	20006	4.02	2245	2275	2225	2930	1580	2255	2252.16	2.66	-5215	2391	2322	2271	2202	2151	2297	2177	35	675	100	1350	5	1	34606264	787	227.50	1.87	12	0.06	10.00	1218.00	4015	20230208	-43.34	1525	20220930	49.18	4015	-43.34	20230208	2000	13.75	20230102	4015	-43.34	20230208	1525	49.18	20220930	9.14	N	242040	100	34 억	920465	N	N	51	N	N
50	20230919	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-65	5	-2.80	1118869010	495322	156.30	2325	2340	2220	3015	1625	2320	2258.86	2.75	-33500	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	780	225.50	1.85	12	1.43	10.00	1218.00	4015	20230208	-43.84	1525	20220930	47.87	4015	-43.84	20230208	2000	12.75	20230102	4015	-43.84	20230208	1525	47.87	20220930	9.25	N	242040	100	34 억	952000	N	N	51	N	N
51	20230919	150852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-80	5	-3.45	1084838310	480168	151.52	2325	2340	2220	3015	1625	2320	2259.27	2.75	-34964	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	775	224.00	1.84	12	1.39	10.00	1218.00	4015	20230208	-44.21	1525	20220930	46.89	4015	-44.21	20230208	2000	12.00	20230102	4015	-44.21	20230208	1525	46.89	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
52	20230919	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-70	5	-3.02	940584485	415782	131.20	2325	2340	2220	3015	1625	2320	2262.19	2.75	-34681	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	779	225.00	1.85	12	1.20	10.00	1218.00	4015	20230208	-43.96	1525	20220930	47.54	4015	-43.96	20230208	2000	12.50	20230102	4015	-43.96	20230208	1525	47.54	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
53	20230919	130837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-75	5	-3.23	924864275	408794	129.00	2325	2340	2220	3015	1625	2320	2262.40	2.75	-34552	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	777	224.50	1.84	12	1.18	10.00	1218.00	4015	20230208	-44.08	1525	20220930	47.21	4015	-44.08	20230208	2000	12.25	20230102	4015	-44.08	20230208	1525	47.21	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
54	20230919	120854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-65	5	-2.80	875762065	387076	122.14	2325	2340	2220	3015	1625	2320	2262.49	2.75	-22353	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	780	225.50	1.85	12	1.12	10.00	1218.00	4015	20230208	-43.84	1525	20220930	47.87	4015	-43.84	20230208	2000	12.75	20230102	4015	-43.84	20230208	1525	47.87	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
55	20230919	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	-75	5	-3.23	779332070	344091	108.58	2325	2340	2220	3015	1625	2320	2264.88	2.75	-12846	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	777	224.50	1.84	12	0.99	10.00	1218.00	4015	20230208	-44.08	1525	20220930	47.21	4015	-44.08	20230208	2000	12.25	20230102	4015	-44.08	20230208	1525	47.21	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
56	20230919	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-40	5	-1.72	416777960	182313	57.53	2325	2340	2235	3015	1625	2320	2286.03	2.75	-19526	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	789	228.00	1.87	12	0.53	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
57	20230919	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	-5	5	-0.22	50495025	21788	6.88	2325	2340	2305	3015	1625	2320	2317.55	2.75	-12872	2390	2355	2330	2295	2270	2342	2282	35	695	100	1390	5	1	34606264	801	231.50	1.90	12	0.06	10.00	1218.00	4015	20230208	-42.34	1525	20220930	51.80	4015	-42.34	20230208	2000	15.75	20230102	4015	-42.34	20230208	1525	51.80	20220930	9.25	N	242040	100	34 억	952000	N	N	308	N	N
58	20230918	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-50	5	-2.11	731887275	315373	79.01	2350	2365	2305	3080	1660	2370	2320.71	3.08	-111405	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	803	232.00	1.90	12	0.91	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	9.12	N	242040	100	34 억	1065546	N	N	308	N	N
59	20230918	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-50	5	-2.11	704976355	303776	76.10	2350	2365	2305	3080	1660	2370	2320.71	3.08	-110866	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	803	232.00	1.90	12	0.88	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
60	20230918	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-45	5	-1.90	615742850	265224	66.44	2350	2365	2305	3080	1660	2370	2321.60	3.08	-105574	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	805	232.50	1.91	12	0.77	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
61	20230918	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-45	5	-1.90	476319460	205114	51.38	2350	2365	2305	3080	1660	2370	2322.22	3.08	-85704	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	805	232.50	1.91	12	0.59	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
62	20230918	120854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-50	5	-2.11	417551235	179895	45.07	2350	2365	2305	3080	1660	2370	2321.08	3.08	-75674	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	803	232.00	1.90	12	0.52	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
63	20230918	110840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-45	5	-1.90	378582830	163129	40.87	2350	2365	2305	3080	1660	2370	2320.76	3.08	-66932	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	805	232.50	1.91	12	0.47	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
64	20230918	100834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	-50	5	-2.11	294298110	126700	31.74	2350	2365	2305	3080	1660	2370	2322.79	3.08	-45121	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	803	232.00	1.90	12	0.37	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
65	20230918	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-30	5	-1.27	69523910	29787	7.46	2350	2365	2320	3080	1660	2370	2334.04	3.08	-13407	2416	2392	2351	2327	2286	2405	2340	35	710	100	1420	5	1	34606264	810	234.00	1.92	12	0.09	10.00	1218.00	4015	20230208	-41.72	1525	20220930	53.44	4015	-41.72	20230208	2000	17.00	20230102	4015	-41.72	20230208	1525	53.44	20220930	9.12	N	242040	100	34 억	1065546	N	N	916	N	N
66	20230915	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	45	2	1.94	922736770	393056	59.72	2330	2375	2310	3020	1630	2325	2347.57	3.13	-22045	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	820	237.00	1.95	12	1.14	10.00	1218.00	4015	20230208	-40.97	1525	20220930	55.41	4015	-40.97	20230208	2000	18.50	20230102	4015	-40.97	20230208	1525	55.41	20220930	9.11	N	242040	100	34 억	1082823	N	N	916	N	N
67	20230915	150843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	40	2	1.72	878791795	374494	56.90	2330	2375	2310	3020	1630	2325	2346.61	3.13	-20227	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	818	236.50	1.94	12	1.08	10.00	1218.00	4015	20230208	-41.10	1525	20220930	55.08	4015	-41.10	20230208	2000	18.25	20230102	4015	-41.10	20230208	1525	55.08	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
68	20230915	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2365	40	2	1.72	748878675	319339	48.52	2330	2375	2310	3020	1630	2325	2345.09	3.13	-16786	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	818	236.50	1.94	12	0.92	10.00	1218.00	4015	20230208	-41.10	1525	20220930	55.08	4015	-41.10	20230208	2000	18.25	20230102	4015	-41.10	20230208	1525	55.08	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
69	20230915	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	10	2	0.43	518281985	221488	33.65	2330	2370	2310	3020	1630	2325	2340.00	3.13	-20282	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	808	233.50	1.92	12	0.64	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
70	20230915	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	15	2	0.65	455630065	194662	29.58	2330	2370	2310	3020	1630	2325	2340.62	3.13	-15449	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	810	234.00	1.92	12	0.56	10.00	1218.00	4015	20230208	-41.72	1525	20220930	53.44	4015	-41.72	20230208	2000	17.00	20230102	4015	-41.72	20230208	1525	53.44	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
71	20230915	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	10	2	0.43	405565420	173249	26.32	2330	2370	2310	3020	1630	2325	2340.94	3.13	-13512	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	808	233.50	1.92	12	0.50	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
72	20230915	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	20	2	0.86	317422230	135569	20.60	2330	2370	2310	3020	1630	2325	2341.41	3.13	-2877	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	812	234.50	1.93	12	0.39	10.00	1218.00	4015	20230208	-41.59	1525	20220930	53.77	4015	-41.59	20230208	2000	17.25	20230102	4015	-41.59	20230208	1525	53.77	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
73	20230915	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	15	2	0.65	118122730	50710	7.70	2330	2350	2310	3020	1630	2325	2329.38	3.13	7901	2448	2386	2353	2291	2258	2370	2275	35	695	100	1390	5	1	34606264	810	234.00	1.92	12	0.15	10.00	1218.00	4015	20230208	-41.72	1525	20220930	53.44	4015	-41.72	20230208	2000	17.00	20230102	4015	-41.72	20230208	1525	53.44	20220930	9.11	N	242040	100	34 억	1082823	N	N	82	N	N
74	20230914	160849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-90	5	-3.73	1524006040	649294	83.92	2415	2415	2320	3135	1695	2415	2347.24	3.51	-132432	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	805	232.50	1.91	12	1.88	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	9.31	N	242040	100	34 억	1214552	N	N	82	N	N
75	20230914	150822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-75	5	-3.11	1350402310	574746	74.28	2415	2415	2320	3135	1695	2415	2349.29	3.51	-130164	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	810	234.00	1.92	12	1.66	10.00	1218.00	4015	20230208	-41.72	1525	20220930	53.44	4015	-41.72	20230208	2000	17.00	20230102	4015	-41.72	20230208	1525	53.44	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
76	20230914	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-80	5	-3.31	1240468490	527679	68.20	2415	2415	2320	3135	1695	2415	2350.51	3.51	-111507	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	808	233.50	1.92	12	1.52	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
77	20230914	130824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-75	5	-3.11	1174460925	499402	64.54	2415	2415	2320	3135	1695	2415	2351.43	3.51	-102733	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	810	234.00	1.92	12	1.44	10.00	1218.00	4015	20230208	-41.72	1525	20220930	53.44	4015	-41.72	20230208	2000	17.00	20230102	4015	-41.72	20230208	1525	53.44	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
78	20230914	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2345	-70	5	-2.90	1082370315	459964	59.45	2415	2415	2320	3135	1695	2415	2352.84	3.51	-85825	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	812	234.50	1.93	12	1.33	10.00	1218.00	4015	20230208	-41.59	1525	20220930	53.77	4015	-41.59	20230208	2000	17.25	20230102	4015	-41.59	20230208	1525	53.77	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
79	20230914	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2325	-90	5	-3.73	972889295	413194	53.40	2415	2415	2320	3135	1695	2415	2354.21	3.51	-67715	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	805	232.50	1.91	12	1.19	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
80	20230914	100820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-85	5	-3.52	694448995	293596	37.95	2415	2415	2330	3135	1695	2415	2364.92	3.51	-28572	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	806	233.00	1.91	12	0.85	10.00	1218.00	4015	20230208	-41.97	1525	20220930	52.79	4015	-41.97	20230208	2000	16.50	20230102	4015	-41.97	20230208	1525	52.79	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
81	20230914	090835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-40	5	-1.66	165702450	69385	8.97	2415	2415	2375	3135	1695	2415	2387.21	3.51	-34520	2551	2482	2396	2327	2241	2517	2362	35	720	100	1440	5	1	34606264	822	237.50	1.95	12	0.20	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	9.31	N	242040	100	34 억	1214552	N	N	132	N	N
82	20230913	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	35	2	1.47	1730268690	729809	118.45	2390	2465	2310	3090	1670	2380	2370.53	3.79	-96027	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	836	241.50	1.98	12	2.11	10.00	1218.00	4015	20230208	-39.85	1525	20220930	58.36	4015	-39.85	20230208	2000	20.75	20230102	4015	-39.85	20230208	1525	58.36	20220930	9.37	N	242040	100	34 억	1310552	N	N	132	N	N
83	20230913	150829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2330	-50	5	-2.10	1001485410	426731	69.26	2390	2405	2310	3090	1670	2380	2346.87	3.79	-8629	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	806	233.00	1.91	12	1.23	10.00	1218.00	4015	20230208	-41.97	1525	20220930	52.79	4015	-41.97	20230208	2000	16.50	20230102	4015	-41.97	20230208	1525	52.79	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
84	20230913	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-20	5	-0.84	921378610	392498	63.70	2390	2405	2310	3090	1670	2380	2347.47	3.79	-6610	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	817	236.00	1.94	12	1.13	10.00	1218.00	4015	20230208	-41.22	1525	20220930	54.75	4015	-41.22	20230208	2000	18.00	20230102	4015	-41.22	20230208	1525	54.75	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
85	20230913	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-45	5	-1.89	805837225	343202	55.70	2390	2405	2310	3090	1670	2380	2347.99	3.79	-15099	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	808	233.50	1.92	12	0.99	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
86	20230913	120835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2335	-45	5	-1.89	688775270	292892	47.54	2390	2405	2310	3090	1670	2380	2351.63	3.79	-12305	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	808	233.50	1.92	12	0.85	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
87	20230913	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2340	-40	5	-1.68	544995815	231038	37.50	2390	2405	2310	3090	1670	2380	2358.90	3.79	-24666	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	810	234.00	1.92	12	0.67	10.00	1218.00	4015	20230208	-41.72	1525	20220930	53.44	4015	-41.72	20230208	2000	17.00	20230102	4015	-41.72	20230208	1525	53.44	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
88	20230913	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	10	2	0.42	164556880	69085	11.21	2390	2405	2370	3090	1670	2380	2381.95	3.79	-4559	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	827	239.00	1.96	12	0.20	10.00	1218.00	4015	20230208	-40.47	1525	20220930	56.72	4015	-40.47	20230208	2000	19.50	20230102	4015	-40.47	20230208	1525	56.72	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
89	20230913	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-5	5	-0.21	18005965	7565	1.23	2390	2390	2370	3090	1670	2380	2380.17	3.79	-1406	2553	2466	2423	2336	2293	2445	2315	35	710	100	1420	5	1	34606264	822	237.50	1.95	12	0.02	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	9.37	N	242040	100	34 억	1310552	N	N	4	N	N
90	20230912	160814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2380	-90	5	-3.64	1475751925	605708	167.33	2470	2510	2380	3210	1730	2470	2436.57	4.02	-80746	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	824	238.00	1.95	12	1.75	10.00	1218.00	4015	20230208	-40.72	1525	20220930	56.07	4015	-40.72	20230208	2000	19.00	20230102	4015	-40.72	20230208	1525	56.07	20220930	9.42	N	242040	100	34 억	1391808	N	N	4	N	N
91	20230912	150823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	-60	5	-2.43	1366574030	559949	154.69	2470	2510	2380	3210	1730	2470	2440.53	4.02	-76957	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	834	241.00	1.98	12	1.62	10.00	1218.00	4015	20230208	-39.98	1525	20220930	58.03	4015	-39.98	20230208	2000	20.50	20230102	4015	-39.98	20230208	1525	58.03	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
92	20230912	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-75	5	-3.04	1209545935	494420	136.58	2470	2510	2380	3210	1730	2470	2446.39	4.02	-60132	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	829	239.50	1.97	12	1.43	10.00	1218.00	4015	20230208	-40.35	1525	20220930	57.05	4015	-40.35	20230208	2000	19.75	20230102	4015	-40.35	20230208	1525	57.05	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
93	20230912	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-55	5	-2.23	977548550	397838	109.90	2470	2510	2405	3210	1730	2470	2457.15	4.02	-28156	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	836	241.50	1.98	12	1.15	10.00	1218.00	4015	20230208	-39.85	1525	20220930	58.36	4015	-39.85	20230208	2000	20.75	20230102	4015	-39.85	20230208	1525	58.36	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
94	20230912	120810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2415	-55	5	-2.23	811355805	329019	90.89	2470	2510	2415	3210	1730	2470	2465.98	4.02	6423	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	836	241.50	1.98	12	0.95	10.00	1218.00	4015	20230208	-39.85	1525	20220930	58.36	4015	-39.85	20230208	2000	20.75	20230102	4015	-39.85	20230208	1525	58.36	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
95	20230912	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2440	-30	5	-1.21	642534795	259361	71.65	2470	2510	2425	3210	1730	2470	2477.38	4.02	33382	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	844	244.00	2.00	12	0.75	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
96	20230912	100808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	5	2	0.20	416736640	167336	46.23	2470	2510	2470	3210	1730	2470	2490.43	4.02	64643	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	857	247.50	2.03	12	0.48	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
97	20230912	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	40	2	1.62	123960290	49958	13.80	2470	2510	2470	3210	1730	2470	2481.32	4.02	23024	2540	2505	2480	2445	2420	2500	2440	35	740	100	1480	5	1	34606264	869	251.00	2.06	12	0.14	10.00	1218.00	4015	20230208	-37.48	1525	20220930	64.59	4015	-37.48	20230208	2000	25.50	20230102	4015	-37.48	20230208	1525	64.59	20220930	9.42	N	242040	100	34 억	1391808	N	N	0	N	N
98	20230911	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-10	5	-0.40	869307790	351183	71.04	2470	2515	2455	3220	1740	2480	2475.37	4.22	-69467	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	855	247.00	2.03	12	1.01	10.00	1218.00	4015	20230208	-38.48	1525	20220930	61.97	4015	-38.48	20230208	2000	23.50	20230102	4015	-38.48	20230208	1525	61.97	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
99	20230911	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2470	-10	5	-0.40	777350110	313903	63.50	2470	2515	2455	3220	1740	2480	2476.40	4.22	-71002	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	855	247.00	2.03	12	0.91	10.00	1218.00	4015	20230208	-38.48	1525	20220930	61.97	4015	-38.48	20230208	2000	23.50	20230102	4015	-38.48	20230208	1525	61.97	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
100	20230911	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-5	5	-0.20	526999215	212436	42.97	2470	2515	2455	3220	1740	2480	2480.74	4.22	-47285	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	857	247.50	2.03	12	0.61	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
101	20230911	130757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-15	5	-0.60	451323980	181837	36.78	2470	2515	2460	3220	1740	2480	2482.03	4.22	-29996	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	853	246.50	2.02	12	0.53	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
102	20230911	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-5	5	-0.20	387268930	155896	31.54	2470	2515	2465	3220	1740	2480	2484.15	4.22	-9232	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	857	247.50	2.03	12	0.45	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
103	20230911	110758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-5	5	-0.20	360982225	145291	29.39	2470	2515	2465	3220	1740	2480	2484.55	4.22	-7662	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	857	247.50	2.03	12	0.42	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
104	20230911	100756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-5	5	-0.20	283992500	114158	23.09	2470	2515	2470	3220	1740	2480	2487.72	4.22	-4417	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	857	247.50	2.03	12	0.33	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
105	20230911	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	10	2	0.40	70403530	28410	5.75	2470	2515	2470	3220	1740	2480	2478.12	4.22	4706	2593	2536	2493	2436	2393	2515	2415	35	740	100	1480	5	1	34606264	862	249.00	2.04	12	0.08	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.58	N	242040	100	34 억	1461270	N	N	0	N	N
106	20230908	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-45	5	-1.78	1225367785	492195	95.12	2495	2550	2450	3280	1770	2525	2489.62	4.40	-60894	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	858	248.00	2.04	12	1.42	10.00	1218.00	4015	20230208	-38.23	1525	20220930	62.62	4015	-38.23	20230208	2000	24.00	20230102	4015	-38.23	20230208	1525	62.62	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
107	20230908	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-45	5	-1.78	1162505890	466820	90.22	2495	2550	2450	3280	1770	2525	2490.27	4.40	-67667	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	858	248.00	2.04	12	1.35	10.00	1218.00	4015	20230208	-38.23	1525	20220930	62.62	4015	-38.23	20230208	2000	24.00	20230102	4015	-38.23	20230208	1525	62.62	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
108	20230908	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-60	5	-2.38	1025532045	411200	79.47	2495	2550	2450	3280	1770	2525	2494.00	4.40	-75117	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	853	246.50	2.02	12	1.19	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
109	20230908	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-45	5	-1.78	847424030	339133	65.54	2495	2550	2475	3280	1770	2525	2498.80	4.40	-49773	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	858	248.00	2.04	12	0.98	10.00	1218.00	4015	20230208	-38.23	1525	20220930	62.62	4015	-38.23	20230208	2000	24.00	20230102	4015	-38.23	20230208	1525	62.62	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
110	20230908	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-25	5	-0.99	715235580	285854	55.25	2495	2550	2475	3280	1770	2525	2502.10	4.40	-23565	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	865	250.00	2.05	12	0.83	10.00	1218.00	4015	20230208	-37.73	1525	20220930	63.93	4015	-37.73	20230208	2000	25.00	20230102	4015	-37.73	20230208	1525	63.93	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
111	20230908	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	-35	5	-1.39	633067755	252820	48.86	2495	2550	2475	3280	1770	2525	2504.03	4.40	-5565	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	862	249.00	2.04	12	0.73	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
112	20230908	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	-15	5	-0.59	336364165	133807	25.86	2495	2550	2490	3280	1770	2525	2513.80	4.40	4675	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	869	251.00	2.06	12	0.39	10.00	1218.00	4015	20230208	-37.48	1525	20220930	64.59	4015	-37.48	20230208	2000	25.50	20230102	4015	-37.48	20230208	1525	64.59	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
113	20230908	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	20	2	0.79	102869500	41051	7.93	2495	2545	2490	3280	1770	2525	2505.90	4.40	6723	2718	2621	2573	2476	2428	2597	2452	35	755	100	1510	5	1	34606264	881	254.50	2.09	12	0.12	10.00	1218.00	4015	20230208	-36.61	1525	20220930	66.89	4015	-36.61	20230208	2000	27.25	20230102	4015	-36.61	20230208	1525	66.89	20220930	9.73	N	242040	100	34 억	1522259	N	N	158	N	N
114	20230907	160804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-105	5	-3.99	1323784955	511275	93.38	2630	2670	2525	3415	1845	2630	2589.36	4.47	-27330	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	874	252.50	2.07	12	1.48	10.00	1218.00	4015	20230208	-37.11	1525	20220930	65.57	4015	-37.11	20230208	2000	26.25	20230102	4015	-37.11	20230208	1525	65.57	20220930	9.85	N	242040	100	34 억	1548589	N	N	158	N	N
115	20230907	150809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-80	5	-3.04	1192226530	459404	83.90	2630	2670	2545	3415	1845	2630	2595.15	4.47	-31337	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	882	255.00	2.09	12	1.33	10.00	1218.00	4015	20230208	-36.49	1525	20220930	67.21	4015	-36.49	20230208	2000	27.50	20230102	4015	-36.49	20230208	1525	67.21	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
116	20230907	140807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-70	5	-2.66	990311575	380357	69.47	2630	2670	2550	3415	1845	2630	2603.63	4.47	-31337	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	886	256.00	2.10	12	1.10	10.00	1218.00	4015	20230208	-36.24	1525	20220930	67.87	4015	-36.24	20230208	2000	28.00	20230102	4015	-36.24	20230208	1525	67.87	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
117	20230907	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-35	5	-1.33	781331465	298930	54.60	2630	2670	2580	3415	1845	2630	2613.75	4.47	-28	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	898	259.50	2.13	12	0.86	10.00	1218.00	4015	20230208	-35.37	1525	20220930	70.16	4015	-35.37	20230208	2000	29.75	20230102	4015	-35.37	20230208	1525	70.16	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
118	20230907	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-40	5	-1.52	762891130	291813	53.30	2630	2670	2580	3415	1845	2630	2614.31	4.47	2682	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	896	259.00	2.13	12	0.84	10.00	1218.00	4015	20230208	-35.49	1525	20220930	69.84	4015	-35.49	20230208	2000	29.50	20230102	4015	-35.49	20230208	1525	69.84	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
119	20230907	110808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-35	5	-1.33	558529305	212851	38.87	2630	2670	2580	3415	1845	2630	2624.04	4.47	51808	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	898	259.50	2.13	12	0.62	10.00	1218.00	4015	20230208	-35.37	1525	20220930	70.16	4015	-35.37	20230208	2000	29.75	20230102	4015	-35.37	20230208	1525	70.16	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
120	20230907	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-10	5	-0.38	410512605	155922	28.48	2630	2670	2580	3415	1845	2630	2632.81	4.47	55532	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	907	262.00	2.15	12	0.45	10.00	1218.00	4015	20230208	-34.74	1525	20220930	71.80	4015	-34.74	20230208	2000	31.00	20230102	4015	-34.74	20230208	1525	71.80	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
121	20230907	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2650	20	2	0.76	89779995	34344	6.27	2630	2655	2580	3415	1845	2630	2614.08	4.47	5890	2750	2690	2650	2590	2550	2670	2570	35	785	100	1570	5	1	34606264	917	265.00	2.18	12	0.10	10.00	1218.00	4015	20230208	-34.00	1525	20220930	73.77	4015	-34.00	20230208	2000	32.50	20230102	4015	-34.00	20230208	1525	73.77	20220930	9.85	N	242040	100	34 억	1548589	N	N	6	N	N
122	20230906	160805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-15	5	-0.57	1453167750	543657	103.91	2650	2710	2610	3435	1855	2645	2673.22	4.20	95406	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	910	263.00	2.16	12	1.57	10.00	1218.00	4015	20230208	-34.50	1525	20220930	72.46	4015	-34.50	20230208	2000	31.50	20230102	4015	-34.50	20230208	1525	72.46	20220930	9.84	N	242040	100	34 억	1452076	N	N	6	N	N
123	20230906	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	-5	5	-0.19	1335169170	498727	95.32	2650	2710	2630	3435	1855	2645	2677.16	4.20	87352	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	914	264.00	2.17	12	1.44	10.00	1218.00	4015	20230208	-34.25	1525	20220930	73.11	4015	-34.25	20230208	2000	32.00	20230102	4015	-34.25	20230208	1525	73.11	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
124	20230906	140807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	35	2	1.32	1117611680	416740	79.65	2650	2710	2630	3435	1855	2645	2681.80	4.20	91673	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	927	268.00	2.20	12	1.20	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
125	20230906	130800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	30	2	1.13	986456605	367784	70.29	2650	2710	2630	3435	1855	2645	2682.17	4.20	90444	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	926	267.50	2.20	12	1.06	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
126	20230906	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	45	2	1.70	861451485	321250	61.40	2650	2710	2630	3435	1855	2645	2681.57	4.20	85945	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	931	269.00	2.21	12	0.93	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
127	20230906	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	60	2	2.27	724259735	270416	51.68	2650	2710	2630	3435	1855	2645	2678.33	4.20	73116	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	936	270.50	2.22	12	0.78	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
128	20230906	100754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	30	2	1.13	360460475	134957	25.79	2650	2700	2630	3435	1855	2645	2670.95	4.20	26633	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	926	267.50	2.20	12	0.39	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
129	20230906	090756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	15	2	0.57	52375455	19747	3.77	2650	2675	2630	3435	1855	2645	2652.36	4.20	-7551	2741	2692	2606	2557	2471	2717	2582	35	790	100	1580	5	1	34606264	921	266.00	2.18	12	0.06	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	9.84	N	242040	100	34 억	1452076	N	N	0	N	N
130	20230905	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	65	2	2.52	1350031445	519215	55.39	2600	2655	2520	3350	1810	2580	2600.06	3.95	77862	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	915	264.50	2.17	12	1.50	10.00	1218.00	4015	20230208	-34.12	1525	20220930	73.44	4015	-34.12	20230208	2000	32.25	20230102	4015	-34.12	20230208	1525	73.44	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
131	20230905	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	60	2	2.33	1282163700	493539	52.65	2600	2655	2520	3350	1810	2580	2597.90	3.95	72097	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	914	264.00	2.17	12	1.43	10.00	1218.00	4015	20230208	-34.25	1525	20220930	73.11	4015	-34.25	20230208	2000	32.00	20230102	4015	-34.25	20230208	1525	73.11	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
132	20230905	140808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	45	2	1.74	1184057880	456284	48.67	2600	2655	2520	3350	1810	2580	2595.00	3.95	68010	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	908	262.50	2.16	12	1.32	10.00	1218.00	4015	20230208	-34.62	1525	20220930	72.13	4015	-34.62	20230208	2000	31.25	20230102	4015	-34.62	20230208	1525	72.13	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
133	20230905	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	45	2	1.74	997827680	385714	41.14	2600	2635	2520	3350	1810	2580	2586.96	3.95	51186	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	908	262.50	2.16	12	1.11	10.00	1218.00	4015	20230208	-34.62	1525	20220930	72.13	4015	-34.62	20230208	2000	31.25	20230102	4015	-34.62	20230208	1525	72.13	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
134	20230905	120754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	45	2	1.74	859152745	332884	35.51	2600	2635	2520	3350	1810	2580	2580.94	3.95	27296	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	908	262.50	2.16	12	0.96	10.00	1218.00	4015	20230208	-34.62	1525	20220930	72.13	4015	-34.62	20230208	2000	31.25	20230102	4015	-34.62	20230208	1525	72.13	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
135	20230905	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	30	2	1.16	792538515	307403	32.79	2600	2635	2520	3350	1810	2580	2578.17	3.95	19072	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	903	261.00	2.14	12	0.89	10.00	1218.00	4015	20230208	-34.99	1525	20220930	71.15	4015	-34.99	20230208	2000	30.50	20230102	4015	-34.99	20230208	1525	71.15	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
136	20230905	100749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2545	-35	5	-1.36	557613255	216421	23.09	2600	2635	2520	3350	1810	2580	2576.52	3.95	22167	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	881	254.50	2.09	12	0.63	10.00	1218.00	4015	20230208	-36.61	1525	20220930	66.89	4015	-36.61	20230208	2000	27.25	20230102	4015	-36.61	20230208	1525	66.89	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
137	20230905	090749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	50	2	1.94	113723155	43596	4.65	2600	2630	2575	3350	1810	2580	2608.59	3.95	21911	2810	2695	2630	2515	2450	2662	2482	35	770	100	1540	5	1	34606264	910	263.00	2.16	12	0.13	10.00	1218.00	4015	20230208	-34.50	1525	20220930	72.46	4015	-34.50	20230208	2000	31.50	20230102	4015	-34.50	20230208	1525	72.46	20220930	9.85	N	242040	100	34 억	1366467	N	N	36	N	N
138	20230904	160745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-95	5	-3.55	2445592360	928856	173.31	2660	2745	2565	3475	1875	2675	2632.95	4.00	-15354	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	893	258.00	2.12	12	2.68	10.00	1218.00	4015	20230208	-35.74	1525	20220930	69.18	4015	-35.74	20230208	2000	29.00	20230102	4015	-35.74	20230208	1525	69.18	20220930	9.87	N	242040	100	34 억	1382546	N	N	36	N	N
139	20230904	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-75	5	-2.80	2316496235	878843	163.98	2660	2745	2565	3475	1875	2675	2635.85	4.00	-22426	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	900	260.00	2.13	12	2.54	10.00	1218.00	4015	20230208	-35.24	1525	20220930	70.49	4015	-35.24	20230208	2000	30.00	20230102	4015	-35.24	20230208	1525	70.49	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
140	20230904	140731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-85	5	-3.18	2178172735	825487	154.03	2660	2745	2565	3475	1875	2675	2638.65	4.00	-12351	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	896	259.00	2.13	12	2.39	10.00	1218.00	4015	20230208	-35.49	1525	20220930	69.84	4015	-35.49	20230208	2000	29.50	20230102	4015	-35.49	20230208	1525	69.84	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
141	20230904	130744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-70	5	-2.62	1491182810	562395	104.94	2660	2745	2590	3475	1875	2675	2651.48	4.00	18259	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	901	260.50	2.14	12	1.63	10.00	1218.00	4015	20230208	-35.12	1525	20220930	70.82	4015	-35.12	20230208	2000	30.25	20230102	4015	-35.12	20230208	1525	70.82	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
142	20230904	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-70	5	-2.62	1417769150	534192	99.67	2660	2745	2600	3475	1875	2675	2654.04	4.00	21459	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	901	260.50	2.14	12	1.54	10.00	1218.00	4015	20230208	-35.12	1525	20220930	70.82	4015	-35.12	20230208	2000	30.25	20230102	4015	-35.12	20230208	1525	70.82	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
143	20230904	110716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2615	-60	5	-2.24	1279108175	481041	89.76	2660	2745	2605	3475	1875	2675	2659.04	4.00	33519	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	905	261.50	2.15	12	1.39	10.00	1218.00	4015	20230208	-34.87	1525	20220930	71.48	4015	-34.87	20230208	2000	30.75	20230102	4015	-34.87	20230208	1525	71.48	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
144	20230904	100721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	-45	5	-1.68	1035341815	388045	72.40	2660	2745	2605	3475	1875	2675	2668.10	4.00	-7607	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	910	263.00	2.16	12	1.12	10.00	1218.00	4015	20230208	-34.50	1525	20220930	72.46	4015	-34.50	20230208	2000	31.50	20230102	4015	-34.50	20230208	1525	72.46	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
145	20230904	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-5	5	-0.19	134546110	50681	9.46	2660	2685	2635	3475	1875	2675	2654.74	4.00	13356	2788	2731	2688	2631	2588	2710	2610	35	800	100	1600	5	1	34606264	924	267.00	2.19	12	0.15	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	9.87	N	242040	100	34 억	1382546	N	N	1519	N	N
146	20230901	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-15	5	-0.56	1423496845	530120	84.76	2690	2745	2645	3495	1885	2690	2685.24	3.82	59969	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	926	267.50	2.20	12	1.53	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	9.61	N	242040	100	34 억	1321517	N	N	1375	N	N
147	20230901	150733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-15	5	-0.56	1381492765	514432	82.26	2690	2745	2645	3495	1885	2690	2685.47	3.82	59570	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	926	267.50	2.20	12	1.49	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N
148	20230901	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	0	3	0.00	1009420195	375312	60.01	2690	2745	2645	3495	1885	2690	2689.55	3.82	-13166	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	931	269.00	2.21	12	1.08	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N
149	20230901	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-20	5	-0.74	862082785	319936	51.16	2690	2745	2645	3495	1885	2690	2694.55	3.82	-23009	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	924	267.00	2.19	12	0.92	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N
150	20230901	120723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	-30	5	-1.12	776420965	287842	46.02	2690	2745	2645	3495	1885	2690	2697.39	3.82	-19735	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	921	266.00	2.18	12	0.83	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N
151	20230901	110722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	0	3	0.00	604109195	223293	35.70	2690	2745	2660	3495	1885	2690	2705.46	3.82	11630	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	931	269.00	2.21	12	0.65	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N
152	20230901	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	10	2	0.37	439076995	162200	25.93	2690	2745	2660	3495	1885	2690	2707.01	3.82	1291	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	934	270.00	2.22	12	0.47	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N
153	20230901	090707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	10	2	0.37	70711375	26369	4.22	2690	2700	2660	3495	1885	2690	2681.61	3.82	13257	2796	2742	2706	2652	2616	2725	2635	35	805	100	1610	5	1	34606264	934	270.00	2.22	12	0.08	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.61	N	242040	100	34 억	1321517	N	N	418	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History