KissMeData/063440/price/prices-20230701.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160556	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	0	3	0.00	347897350	172742	64.77	2005	2040	1985	2605	1405	2005	2013.97	0.82	0	7196	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	923	37.13	1.76	12	0.38	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	6.29	N	063440	500	233 억	378490	N	N	N	N
3	20230731	150557	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	15	2	0.75	318657400	158170	59.30	2005	2040	1985	2605	1405	2005	2014.65	0.82	0	7006	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	930	37.41	1.78	12	0.34	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	6.29	N	063440	500	233 억	378490	N	N	N	N
4	20230731	140559	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	5	2	0.25	288973305	143408	53.77	2005	2040	1985	2605	1405	2005	2015.04	0.82	0	4501	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.31	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	6.29	N	063440	500	233 억	378490	N	N	N	N
5	20230731	130559	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	15	2	0.75	232247860	115236	43.21	2005	2040	1985	2605	1405	2005	2015.41	0.82	0	-8023	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	930	37.41	1.78	12	0.25	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	6.29	N	063440	500	233 억	378490	N	N	N	N
6	20230731	120605	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	10	2	0.50	207439805	102916	38.59	2005	2040	1985	2605	1405	2005	2015.62	0.82	0	-7942	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	927	37.31	1.77	12	0.22	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	6.29	N	063440	500	233 억	378490	N	N	N	N
7	20230731	110607	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	10	2	0.50	182531460	90531	33.94	2005	2040	1985	2605	1405	2005	2016.23	0.82	0	-8467	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	927	37.31	1.77	12	0.20	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	6.29	N	063440	500	233 억	378490	N	N	N	N
8	20230731	100605	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	10	2	0.50	75900405	37869	14.20	2005	2025	1985	2605	1405	2005	2004.29	0.82	0	-5893	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	927	37.31	1.77	12	0.08	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	6.29	N	063440	500	233 억	378490	N	N	N	N
9	20230731	090557	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	0	3	0.00	7366370	3674	1.38	2005	2005	2005	2605	1405	2005	2005.00	0.82	0	-3407	2061	2032	1991	1962	1921	2047	1977	234	600	500	1440	5	1	46029154	923	37.13	1.76	12	0.01	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	6.29	N	063440	500	233 억	378490	N	N	N	N
10	20230728	160600	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	41	2	2.09	527230131	264713	62.92	1950	2020	1950	2550	1375	1964	1991.64	0.65	0	77667	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	5	1	46029154	923	37.13	1.76	12	0.58	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	6.50	N	063440	500	233 억	301013	N	N	N	N
11	20230728	150559	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	41	2	2.09	472274031	237265	56.40	1950	2020	1950	2550	1375	1964	1990.49	0.65	0	78538	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	5	1	46029154	923	37.13	1.76	12	0.52	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	6.50	N	063440	500	233 억	301013	N	N	N	N
12	20230728	140557	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1989	25	2	1.27	302624471	152568	36.27	1950	2015	1950	2550	1375	1964	1983.54	0.65	0	43496	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	1	1	46029154	916	36.83	1.75	12	0.33	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	6.50	N	063440	500	233 억	301013	N	N	N	N
13	20230728	130600	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1985	21	2	1.07	288062398	145235	34.52	1950	2015	1950	2550	1375	1964	1983.42	0.65	0	43349	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	1	1	46029154	914	36.76	1.75	12	0.32	54.00	1136.00	3670	20230210	-45.91	1819	20230707	9.13	3670	-45.91	20230210	1819	9.13	20230707	3670	-45.91	20230210	1819	9.13	20230707	6.50	N	063440	500	233 억	301013	N	N	N	N
14	20230728	120557	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1987	23	2	1.17	243733348	122969	29.23	1950	2015	1950	2550	1375	1964	1982.07	0.65	0	44530	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	1	1	46029154	915	36.80	1.75	12	0.27	54.00	1136.00	3670	20230210	-45.86	1819	20230707	9.24	3670	-45.86	20230210	1819	9.24	20230707	3670	-45.86	20230210	1819	9.24	20230707	6.50	N	063440	500	233 억	301013	N	N	N	N
15	20230728	110601	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1985	21	2	1.07	221150609	111568	26.52	1950	2015	1950	2550	1375	1964	1982.21	0.65	0	44138	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	1	1	46029154	914	36.76	1.75	12	0.24	54.00	1136.00	3670	20230210	-45.91	1819	20230707	9.13	3670	-45.91	20230210	1819	9.13	20230707	3670	-45.91	20230210	1819	9.13	20230707	6.50	N	063440	500	233 억	301013	N	N	N	N
16	20230728	100554	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1988	24	2	1.22	192388403	97041	23.07	1950	2015	1950	2550	1375	1964	1982.55	0.65	0	41190	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	1	1	46029154	915	36.81	1.75	12	0.21	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	6.50	N	063440	500	233 억	301013	N	N	N	N
17	20230728	090559	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1978	14	2	0.71	48281341	24675	5.87	1950	1978	1950	2550	1375	1964	1956.69	0.65	0	6042	2030	1996	1949	1915	1868	2014	1933	234	587	500	1410	1	1	46029154	910	36.63	1.74	12	0.05	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	6.50	N	063440	500	233 억	301013	N	N	N	N
18	20230727	160555	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1964	8	2	0.41	809865054	414286	42.07	1902	1983	1902	2540	1370	1956	1954.84	0.64	-84258	7899	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	904	36.37	1.73	12	0.90	54.00	1136.00	3670	20230210	-46.49	1819	20230707	7.97	3670	-46.49	20230210	1819	7.97	20230707	3670	-46.49	20230210	1819	7.97	20230707	6.74	N	063440	500	233 억	292624	N	N	N	N
19	20230727	150557	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1977	21	2	1.07	751847815	384750	39.07	1902	1983	1902	2540	1370	1956	1954.12	0.64	-84258	4091	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	910	36.61	1.74	12	0.84	54.00	1136.00	3670	20230210	-46.13	1819	20230707	8.69	3670	-46.13	20230210	1819	8.69	20230707	3670	-46.13	20230210	1819	8.69	20230707	6.74	N	063440	500	233 억	292624	N	N	N	N
20	20230727	140554	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1977	21	2	1.07	666169694	341133	34.64	1902	1983	1902	2540	1370	1956	1952.82	0.64	-84258	10565	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	910	36.61	1.74	12	0.74	54.00	1136.00	3670	20230210	-46.13	1819	20230707	8.69	3670	-46.13	20230210	1819	8.69	20230707	3670	-46.13	20230210	1819	8.69	20230707	6.74	N	063440	500	233 억	292624	N	N	N	N
21	20230727	130553	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1936	-20	5	-1.02	408523425	210079	21.33	1902	1968	1902	2540	1370	1956	1944.62	0.64	-84258	-1419	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	891	35.85	1.70	12	0.46	54.00	1136.00	3670	20230210	-47.25	1819	20230707	6.43	3670	-47.25	20230210	1819	6.43	20230707	3670	-47.25	20230210	1819	6.43	20230707	6.74	N	063440	500	233 억	292624	N	N	N	N
22	20230727	120556	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1943	-13	5	-0.66	328849423	169038	17.17	1902	1968	1902	2540	1370	1956	1945.42	0.64	-84258	694	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	894	35.98	1.71	12	0.37	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	6.74	N	063440	500	233 억	292624	N	N	N	N
23	20230727	110556	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1952	-4	5	-0.20	204823761	105609	10.73	1902	1968	1902	2540	1370	1956	1939.45	0.64	-84258	17428	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	898	36.15	1.72	12	0.23	54.00	1136.00	3670	20230210	-46.81	1819	20230707	7.31	3670	-46.81	20230210	1819	7.31	20230707	3670	-46.81	20230210	1819	7.31	20230707	6.74	N	063440	500	233 억	292624	N	N	N	N
24	20230727	100554	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1943	-13	5	-0.66	145487336	75157	7.63	1902	1968	1902	2540	1370	1956	1935.78	0.64	-84258	16694	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	894	35.98	1.71	12	0.16	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	6.74	N	063440	500	233 억	292624	N	N	N	N
25	20230727	090553	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1943	-13	5	-0.66	54026998	28198	2.86	1902	1946	1902	2540	1370	1956	1915.99	0.64	-84258	14778	2034	1995	1934	1895	1834	1964	1864	234	585	500	1400	1	1	46029154	894	35.98	1.71	12	0.06	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	6.74	N	063440	500	233 억	292624	N	N	N	N
26	20230726	160552	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1956	-22	5	-1.11	1884122592	979727	157.41	1960	1973	1873	2570	1385	1978	1922.70	0.82	0	-84475	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	900	36.22	1.72	12	2.13	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	6.74	N	063440	500	233 억	376882	N	N	N	N
27	20230726	150555	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1947	-31	5	-1.57	1576430514	822145	132.09	1960	1973	1873	2570	1385	1978	1917.45	0.82	0	-106802	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	896	36.06	1.71	12	1.79	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	6.74	N	063440	500	233 억	376882	N	N	N	N
28	20230726	140552	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1907	-71	5	-3.59	1341341945	701014	112.63	1960	1967	1873	2570	1385	1978	1913.41	0.82	0	-153641	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	878	35.31	1.68	12	1.52	54.00	1136.00	3670	20230210	-48.04	1819	20230707	4.84	3670	-48.04	20230210	1819	4.84	20230707	3670	-48.04	20230210	1819	4.84	20230707	6.74	N	063440	500	233 억	376882	N	N	N	N
29	20230726	130551	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1886	-92	5	-4.65	1118935915	583669	93.77	1960	1967	1880	2570	1385	1978	1917.05	0.82	0	-169451	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	868	34.93	1.66	12	1.27	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	6.74	N	063440	500	233 억	376882	N	N	N	N
30	20230726	120553	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1886	-92	5	-4.65	934498529	486041	78.09	1960	1967	1880	2570	1385	1978	1922.65	0.82	0	-156282	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	868	34.93	1.66	12	1.06	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	6.74	N	063440	500	233 억	376882	N	N	N	N
31	20230726	110549	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1896	-82	5	-4.15	898012240	466742	74.99	1960	1967	1880	2570	1385	1978	1923.98	0.82	0	-152533	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	873	35.11	1.67	12	1.01	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	6.74	N	063440	500	233 억	376882	N	N	N	N
32	20230726	100553	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1902	-76	5	-3.84	679762168	351763	56.52	1960	1967	1900	2570	1385	1978	1932.42	0.82	0	-142098	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	875	35.22	1.67	12	0.76	54.00	1136.00	3670	20230210	-48.17	1819	20230707	4.56	3670	-48.17	20230210	1819	4.56	20230707	3670	-48.17	20230210	1819	4.56	20230707	6.74	N	063440	500	233 억	376882	N	N	N	N
33	20230726	090548	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1955	-23	5	-1.16	36681715	18730	3.01	1960	1967	1955	2570	1385	1978	1958.24	0.82	0	-6682	2064	2020	1945	1901	1826	2043	1924	234	592	500	1420	1	1	46029154	900	36.20	1.72	12	0.04	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	6.74	N	063440	500	233 억	376882	N	N	N	N
34	20230725	160547	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1978	83	2	4.38	1183881519	613697	168.48	1876	1989	1870	2460	1327	1895	1929.09	0.62	0	91595	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	910	36.63	1.74	12	1.33	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	6.75	N	063440	500	233 억	284961	N	N	N	N
35	20230725	150543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1962	67	2	3.54	1015686106	528340	145.05	1876	1989	1870	2460	1327	1895	1922.41	0.62	0	58077	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	903	36.33	1.73	12	1.15	54.00	1136.00	3670	20230210	-46.54	1819	20230707	7.86	3670	-46.54	20230210	1819	7.86	20230707	3670	-46.54	20230210	1819	7.86	20230707	6.75	N	063440	500	233 억	284961	N	N	N	N
36	20230725	140543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1870	-25	5	-1.32	430429801	227844	62.55	1876	1930	1870	2460	1327	1895	1889.14	0.62	0	-3665	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	861	34.63	1.65	12	0.49	54.00	1136.00	3670	20230210	-49.05	1819	20230707	2.80	3670	-49.05	20230210	1819	2.80	20230707	3670	-49.05	20230210	1819	2.80	20230707	6.75	N	063440	500	233 억	284961	N	N	N	N
37	20230725	130548	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1870	-25	5	-1.32	363701339	192202	52.77	1876	1930	1870	2460	1327	1895	1892.29	0.62	0	-717	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	861	34.63	1.65	12	0.42	54.00	1136.00	3670	20230210	-49.05	1819	20230707	2.80	3670	-49.05	20230210	1819	2.80	20230707	3670	-49.05	20230210	1819	2.80	20230707	6.75	N	063440	500	233 억	284961	N	N	N	N
38	20230725	120548	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1889	-6	5	-0.32	316411164	167004	45.85	1876	1930	1870	2460	1327	1895	1894.63	0.62	0	4068	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	869	34.98	1.66	12	0.36	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	6.75	N	063440	500	233 억	284961	N	N	N	N
39	20230725	110545	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1905	10	2	0.53	278137440	146791	40.30	1876	1930	1870	2460	1327	1895	1894.79	0.62	0	6362	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	877	35.28	1.68	12	0.32	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	6.75	N	063440	500	233 억	284961	N	N	N	N
40	20230725	100545	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1926	31	2	1.64	198207031	104971	28.82	1876	1930	1870	2460	1327	1895	1888.21	0.62	0	12693	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	887	35.67	1.70	12	0.23	54.00	1136.00	3670	20230210	-47.52	1819	20230707	5.88	3670	-47.52	20230210	1819	5.88	20230707	3670	-47.52	20230210	1819	5.88	20230707	6.75	N	063440	500	233 억	284961	N	N	N	N
41	20230725	090545	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1873	-22	5	-1.16	42571265	22740	6.24	1876	1894	1870	2460	1327	1895	1872.09	0.62	0	661	2001	1947	1904	1850	1807	1926	1829	234	566	500	1360	1	1	46029154	862	34.69	1.65	12	0.05	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	6.75	N	063440	500	233 억	284961	N	N	N	N
42	20230724	160548	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1895	-61	5	-3.12	674125725	356805	104.25	1945	1958	1861	2540	1370	1956	1889.28	0.72	0	-46404	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	872	35.09	1.67	12	0.78	54.00	1136.00	3670	20230210	-48.37	1819	20230707	4.18	3670	-48.37	20230210	1819	4.18	20230707	3670	-48.37	20230210	1819	4.18	20230707	6.76	N	063440	500	233 억	331378	N	N	N	N
43	20230724	150543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1908	-48	5	-2.45	633569616	335431	98.01	1945	1958	1861	2540	1370	1956	1888.82	0.72	0	-46735	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	878	35.33	1.68	12	0.73	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	6.76	N	063440	500	233 억	331378	N	N	N	N
44	20230724	140542	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1880	-76	5	-3.89	548298048	290443	84.86	1945	1958	1861	2540	1370	1956	1887.80	0.72	0	-51138	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	865	34.81	1.65	12	0.63	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	6.76	N	063440	500	233 억	331378	N	N	N	N
45	20230724	130543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1872	-84	5	-4.29	432128124	228461	66.75	1945	1958	1861	2540	1370	1956	1891.47	0.72	0	-49162	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	862	34.67	1.65	12	0.50	54.00	1136.00	3670	20230210	-48.99	1819	20230707	2.91	3670	-48.99	20230210	1819	2.91	20230707	3670	-48.99	20230210	1819	2.91	20230707	6.76	N	063440	500	233 억	331378	N	N	N	N
46	20230724	120543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1877	-79	5	-4.04	321716709	169459	49.51	1945	1958	1877	2540	1370	1956	1898.49	0.72	0	-52065	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	864	34.76	1.65	12	0.37	54.00	1136.00	3670	20230210	-48.86	1819	20230707	3.19	3670	-48.86	20230210	1819	3.19	20230707	3670	-48.86	20230210	1819	3.19	20230707	6.76	N	063440	500	233 억	331378	N	N	N	N
47	20230724	110547	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1891	-65	5	-3.32	236162477	124025	36.24	1945	1958	1886	2540	1370	1956	1904.15	0.72	0	-40574	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	870	35.02	1.66	12	0.27	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	6.76	N	063440	500	233 억	331378	N	N	N	N
48	20230724	100541	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1906	-50	5	-2.56	119408012	62425	18.24	1945	1958	1900	2540	1370	1956	1912.82	0.72	0	-25750	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	877	35.30	1.68	12	0.14	54.00	1136.00	3670	20230210	-48.07	1819	20230707	4.78	3670	-48.07	20230210	1819	4.78	20230707	3670	-48.07	20230210	1819	4.78	20230707	6.76	N	063440	500	233 억	331378	N	N	N	N
49	20230724	090543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1922	-34	5	-1.74	14438959	7465	2.18	1945	1958	1921	2540	1370	1956	1934.22	0.72	0	-780	2043	1999	1955	1911	1867	2021	1933	234	585	500	1400	1	1	46029154	885	35.59	1.69	12	0.02	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	6.76	N	063440	500	233 억	331378	N	N	N	N
50	20230721	160538	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1956	-14	5	-0.71	662985696	340545	57.25	1945	1999	1911	2560	1379	1970	1946.77	0.89	0	-75041	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	900	36.22	1.72	12	0.74	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	6.85	N	063440	500	233 억	408586	N	N	N	N
51	20230721	150541	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1962	-8	5	-0.41	615696383	316398	53.19	1945	1999	1911	2560	1379	1970	1945.95	0.89	0	-77516	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	903	36.33	1.73	12	0.69	54.00	1136.00	3670	20230210	-46.54	1819	20230707	7.86	3670	-46.54	20230210	1819	7.86	20230707	3670	-46.54	20230210	1819	7.86	20230707	6.85	N	063440	500	233 억	408586	N	N	N	N
52	20230721	140538	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1973	3	2	0.15	493093626	254271	42.75	1945	1999	1911	2560	1379	1970	1939.24	0.89	0	-72258	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	908	36.54	1.74	12	0.55	54.00	1136.00	3670	20230210	-46.24	1819	20230707	8.47	3670	-46.24	20230210	1819	8.47	20230707	3670	-46.24	20230210	1819	8.47	20230707	6.85	N	063440	500	233 억	408586	N	N	N	N
53	20230721	130540	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1918	-52	5	-2.64	269161116	139516	23.46	1945	1963	1911	2560	1379	1970	1929.23	0.89	0	-43485	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	883	35.52	1.69	12	0.30	54.00	1136.00	3670	20230210	-47.74	1819	20230707	5.44	3670	-47.74	20230210	1819	5.44	20230707	3670	-47.74	20230210	1819	5.44	20230707	6.85	N	063440	500	233 억	408586	N	N	N	N
54	20230721	120546	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1926	-44	5	-2.23	175744378	90912	15.28	1945	1963	1926	2560	1379	1970	1933.11	0.89	0	-20558	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	887	35.67	1.70	12	0.20	54.00	1136.00	3670	20230210	-47.52	1819	20230707	5.88	3670	-47.52	20230210	1819	5.88	20230707	3670	-47.52	20230210	1819	5.88	20230707	6.85	N	063440	500	233 억	408586	N	N	N	N
55	20230721	110543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1933	-37	5	-1.88	137108554	70890	11.92	1945	1963	1926	2560	1379	1970	1934.08	0.89	0	-9213	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	890	35.80	1.70	12	0.15	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	6.85	N	063440	500	233 억	408586	N	N	N	N
56	20230721	100542	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1931	-39	5	-1.98	109838317	56763	9.54	1945	1963	1926	2560	1379	1970	1935.00	0.89	0	-6884	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	889	35.76	1.70	12	0.12	54.00	1136.00	3670	20230210	-47.38	1819	20230707	6.16	3670	-47.38	20230210	1819	6.16	20230707	3670	-47.38	20230210	1819	6.16	20230707	6.85	N	063440	500	233 억	408586	N	N	N	N
57	20230721	090543	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1931	-39	5	-1.98	23495946	12129	2.04	1945	1945	1930	2560	1379	1970	1937.03	0.89	0	-1488	2057	2013	1934	1890	1811	2031	1908	234	590	500	1410	1	1	46029154	889	35.76	1.70	12	0.03	54.00	1136.00	3670	20230210	-47.38	1819	20230707	6.16	3670	-47.38	20230210	1819	6.16	20230707	3670	-47.38	20230210	1819	6.16	20230707	6.85	N	063440	500	233 억	408586	N	N	N	N
58	20230720	160538	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1970	0	3	0.00	1144240993	590089	151.62	1970	1978	1855	2560	1379	1970	1939.06	0.63	0	113798	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	907	36.48	1.73	12	1.28	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	6.89	N	063440	500	233 억	288726	N	N	N	N
59	20230720	150537	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1951	-19	5	-0.96	934739194	483177	124.15	1970	1978	1855	2560	1379	1970	1934.57	0.63	0	102045	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	898	36.13	1.72	12	1.05	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	6.89	N	063440	500	233 억	288726	N	N	N	N
60	20230720	140536	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1952	-18	5	-0.91	904297062	467555	120.14	1970	1978	1855	2560	1379	1970	1934.10	0.63	0	99030	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	898	36.15	1.72	12	1.02	54.00	1136.00	3670	20230210	-46.81	1819	20230707	7.31	3670	-46.81	20230210	1819	7.31	20230707	3670	-46.81	20230210	1819	7.31	20230707	6.89	N	063440	500	233 억	288726	N	N	N	N
61	20230720	130536	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1942	-28	5	-1.42	812035600	420071	107.94	1970	1978	1855	2560	1379	1970	1933.09	0.63	0	92190	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	894	35.96	1.71	12	0.91	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	6.89	N	063440	500	233 억	288726	N	N	N	N
62	20230720	120541	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1940	-30	5	-1.52	787613821	407515	104.71	1970	1978	1855	2560	1379	1970	1932.72	0.63	0	92447	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	893	35.93	1.71	12	0.89	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	6.89	N	063440	500	233 억	288726	N	N	N	N
63	20230720	110540	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1963	-7	5	-0.36	147730870	75035	19.28	1970	1978	1955	2560	1379	1970	1968.83	0.63	0	23631	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	904	36.35	1.73	12	0.16	54.00	1136.00	3670	20230210	-46.51	1819	20230707	7.92	3670	-46.51	20230210	1819	7.92	20230707	3670	-46.51	20230210	1819	7.92	20230707	6.89	N	063440	500	233 억	288726	N	N	N	N
64	20230720	100535	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1973	3	2	0.15	88940380	45208	11.62	1970	1975	1955	2560	1379	1970	1967.36	0.63	0	18646	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	908	36.54	1.74	12	0.10	54.00	1136.00	3670	20230210	-46.24	1819	20230707	8.47	3670	-46.24	20230210	1819	8.47	20230707	3670	-46.24	20230210	1819	8.47	20230707	6.89	N	063440	500	233 억	288726	N	N	N	N
65	20230720	090534	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1969	-1	5	-0.05	4079435	2071	0.53	1970	1970	1961	2560	1379	1970	1969.79	0.63	0	-162	2001	1985	1970	1954	1939	1978	1947	234	590	500	1410	1	1	46029154	906	36.46	1.73	12	0.00	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	6.89	N	063440	500	233 억	288726	N	N	N	N
66	20230719	160546	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1970	-14	5	-0.71	756459412	384439	103.51	1978	1986	1955	2575	1389	1984	1967.70	0.55	0	33779	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	907	36.48	1.73	12	0.84	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	6.94	N	063440	500	233 억	254947	N	N	N	N
67	20230719	150544	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1960	-24	5	-1.21	508517712	258347	69.56	1978	1986	1957	2575	1389	1984	1968.35	0.55	0	5917	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	902	36.30	1.73	12	0.56	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	6.94	N	063440	500	233 억	254947	N	N	N	N
68	20230719	140545	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1965	-19	5	-0.96	338299626	171513	46.18	1978	1986	1963	2575	1389	1984	1972.44	0.55	0	5857	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	904	36.39	1.73	12	0.37	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	6.94	N	063440	500	233 억	254947	N	N	N	N
69	20230719	130539	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1975	-9	5	-0.45	276005417	139839	37.65	1978	1986	1968	2575	1389	1984	1973.74	0.55	0	12334	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	909	36.57	1.74	12	0.30	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	6.94	N	063440	500	233 억	254947	N	N	N	N
70	20230719	120545	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1971	-13	5	-0.66	245109664	124161	33.43	1978	1986	1968	2575	1389	1984	1974.13	0.55	0	11160	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	907	36.50	1.74	12	0.27	54.00	1136.00	3670	20230210	-46.29	1819	20230707	8.36	3670	-46.29	20230210	1819	8.36	20230707	3670	-46.29	20230210	1819	8.36	20230707	6.94	N	063440	500	233 억	254947	N	N	N	N
71	20230719	110546	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1978	-6	5	-0.30	197952793	100240	26.99	1978	1986	1969	2575	1389	1984	1974.79	0.55	0	10119	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	910	36.63	1.74	12	0.22	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	6.94	N	063440	500	233 억	254947	N	N	N	N
72	20230719	100541	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1971	-13	5	-0.66	140970736	71377	19.22	1978	1985	1970	2575	1389	1984	1975.02	0.55	0	4981	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	907	36.50	1.74	12	0.16	54.00	1136.00	3670	20230210	-46.29	1819	20230707	8.36	3670	-46.29	20230210	1819	8.36	20230707	3670	-46.29	20230210	1819	8.36	20230707	6.94	N	063440	500	233 억	254947	N	N	N	N
73	20230719	090541	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1971	-13	5	-0.66	19097826	9662	2.60	1978	1979	1970	2575	1389	1984	1976.59	0.55	0	-5556	2027	2005	1978	1956	1929	2016	1967	234	593	500	1420	1	1	46029154	907	36.50	1.74	12	0.02	54.00	1136.00	3670	20230210	-46.29	1819	20230707	8.36	3670	-46.29	20230210	1819	8.36	20230707	3670	-46.29	20230210	1819	8.36	20230707	6.94	N	063440	500	233 억	254947	N	N	N	N
74	20230718	160541	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1984	1	2	0.05	717076381	363945	38.31	1972	2000	1951	2575	1389	1983	1970.25	0.66	0	-48938	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	913	36.74	1.75	12	0.79	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	7.03	N	063440	500	233 억	303880	N	N	N	N
75	20230718	150540	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1973	-10	5	-0.50	637303905	323820	34.09	1972	1995	1951	2575	1389	1983	1968.08	0.66	0	-47306	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	908	36.54	1.74	12	0.70	54.00	1136.00	3670	20230210	-46.24	1819	20230707	8.47	3670	-46.24	20230210	1819	8.47	20230707	3670	-46.24	20230210	1819	8.47	20230707	7.03	N	063440	500	233 억	303880	N	N	N	N
76	20230718	140537	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1955	-28	5	-1.41	429679232	218598	23.01	1972	1995	1951	2575	1389	1983	1965.61	0.66	0	-60031	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	900	36.20	1.72	12	0.47	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	7.03	N	063440	500	233 억	303880	N	N	N	N
77	20230718	130538	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1958	-25	5	-1.26	411434253	209260	22.03	1972	1995	1951	2575	1389	1983	1966.14	0.66	0	-59497	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	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	7.03	N	063440	500	233 억	303880	N	N	N	N
78	20230718	120542	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1963	-20	5	-1.01	345230301	175387	18.46	1972	1995	1956	2575	1389	1983	1968.39	0.66	0	-53364	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	904	36.35	1.73	12	0.38	54.00	1136.00	3670	20230210	-46.51	1819	20230707	7.92	3670	-46.51	20230210	1819	7.92	20230707	3670	-46.51	20230210	1819	7.92	20230707	7.03	N	063440	500	233 억	303880	N	N	N	N
79	20230718	110542	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1957	-26	5	-1.31	294808342	149639	15.75	1972	1995	1957	2575	1389	1983	1970.13	0.66	0	-52146	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	901	36.24	1.72	12	0.33	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	7.03	N	063440	500	233 억	303880	N	N	N	N
80	20230718	100536	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1977	-6	5	-0.30	123352298	62458	6.58	1972	1995	1969	2575	1389	1983	1974.96	0.66	0	-13571	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	910	36.61	1.74	12	0.14	54.00	1136.00	3670	20230210	-46.13	1819	20230707	8.69	3670	-46.13	20230210	1819	8.69	20230707	3670	-46.13	20230210	1819	8.69	20230707	7.03	N	063440	500	233 억	303880	N	N	N	N
81	20230718	090536	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1995	12	2	0.61	31269786	15815	1.66	1972	1995	1972	2575	1389	1983	1977.22	0.66	0	6662	2122	2052	2000	1930	1878	2087	1965	234	593	500	1420	1	1	46029154	918	36.94	1.76	12	0.03	54.00	1136.00	3670	20230210	-45.64	1819	20230707	9.68	3670	-45.64	20230210	1819	9.68	20230707	3670	-45.64	20230210	1819	9.68	20230707	7.03	N	063440	500	233 억	303880	N	N	N	N
82	20230717	160538	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1983	-4	5	-0.20	1898327577	942987	170.16	1965	2070	1948	2580	1391	1987	2013.29	0.82	0	-75533	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	913	36.72	1.75	12	2.05	54.00	1136.00	3670	20230210	-45.97	1819	20230707	9.02	3670	-45.97	20230210	1819	9.02	20230707	3670	-45.97	20230210	1819	9.02	20230707	6.47	N	063440	500	233 억	376235	N	N	N	N
83	20230717	150535	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1981	-6	5	-0.30	1837763348	912441	164.65	1965	2070	1948	2580	1391	1987	2014.12	0.82	0	-76006	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	912	36.69	1.74	12	1.98	54.00	1136.00	3670	20230210	-46.02	1819	20230707	8.91	3670	-46.02	20230210	1819	8.91	20230707	3670	-46.02	20230210	1819	8.91	20230707	6.47	N	063440	500	233 억	376235	N	N	N	N
84	20230717	140537	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1988	1	2	0.05	1779713659	883177	159.37	1965	2070	1948	2580	1391	1987	2015.13	0.82	0	-76765	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	915	36.81	1.75	12	1.92	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	6.47	N	063440	500	233 억	376235	N	N	N	N
85	20230717	130533	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1987	0	3	0.00	1703246637	844641	152.41	1965	2070	1948	2580	1391	1987	2016.53	0.82	0	-58587	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	915	36.80	1.75	12	1.84	54.00	1136.00	3670	20230210	-45.86	1819	20230707	9.24	3670	-45.86	20230210	1819	9.24	20230707	3670	-45.86	20230210	1819	9.24	20230707	6.47	N	063440	500	233 억	376235	N	N	N	N
86	20230717	120539	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1986	-1	5	-0.05	1663845080	824827	148.84	1965	2070	1948	2580	1391	1987	2017.21	0.82	0	-61716	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	914	36.78	1.75	12	1.79	54.00	1136.00	3670	20230210	-45.89	1819	20230707	9.18	3670	-45.89	20230210	1819	9.18	20230707	3670	-45.89	20230210	1819	9.18	20230707	6.47	N	063440	500	233 억	376235	N	N	N	N
87	20230717	110533	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	23	2	1.16	1549518450	767567	138.50	1965	2070	1948	2580	1391	1987	2018.74	0.82	0	-60706	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	5	1	46029154	925	37.22	1.77	12	1.67	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	6.47	N	063440	500	233 억	376235	N	N	N	N
88	20230717	100535	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1997	10	2	0.50	1453477615	719652	129.86	1965	2070	1948	2580	1391	1987	2019.70	0.82	0	-62882	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	919	36.98	1.76	12	1.56	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	6.47	N	063440	500	233 억	376235	N	N	N	N
89	20230717	090532	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1960	-27	5	-1.36	83769854	42610	7.69	1965	1987	1959	2580	1391	1987	1965.96	0.82	0	779	2038	2012	1994	1968	1950	2003	1959	234	594	500	1430	1	1	46029154	902	36.30	1.73	12	0.09	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	6.47	N	063440	500	233 억	376235	N	N	N	N
90	20230714	160532	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1987	-28	5	-1.39	1039984867	522264	6.49	1993	2020	1976	2615	1415	2015	1991.21	0.81	0	3531	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	915	36.80	1.75	12	1.13	54.00	1136.00	3670	20230210	-45.86	1819	20230707	9.24	3670	-45.86	20230210	1819	9.24	20230707	3670	-45.86	20230210	1819	9.24	20230707	6.49	N	063440	500	233 억	370599	N	N	N	N
91	20230714	150536	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1990	-25	5	-1.24	985814087	495036	6.15	1993	2020	1976	2615	1415	2015	1991.30	0.81	0	1284	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	916	36.85	1.75	12	1.08	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	6.49	N	063440	500	233 억	370599	N	N	N	N
92	20230714	140537	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1989	-26	5	-1.29	890671396	447129	5.56	1993	2020	1976	2615	1415	2015	1991.88	0.81	0	10955	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	916	36.83	1.75	12	0.97	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	6.49	N	063440	500	233 억	370599	N	N	N	N
93	20230714	130530	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1995	-20	5	-0.99	823616807	413466	5.14	1993	2020	1976	2615	1415	2015	1991.87	0.81	0	29749	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	918	36.94	1.76	12	0.90	54.00	1136.00	3670	20230210	-45.64	1819	20230707	9.68	3670	-45.64	20230210	1819	9.68	20230707	3670	-45.64	20230210	1819	9.68	20230707	6.49	N	063440	500	233 억	370599	N	N	N	N
94	20230714	120532	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1994	-21	5	-1.04	785947337	394570	4.90	1993	2020	1976	2615	1415	2015	1991.79	0.81	0	37607	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	918	36.93	1.76	12	0.86	54.00	1136.00	3670	20230210	-45.67	1819	20230707	9.62	3670	-45.67	20230210	1819	9.62	20230707	3670	-45.67	20230210	1819	9.62	20230707	6.49	N	063440	500	233 억	370599	N	N	N	N
95	20230714	110535	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1991	-24	5	-1.19	657745232	330512	4.11	1993	2015	1976	2615	1415	2015	1989.93	0.81	0	39081	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	916	36.87	1.75	12	0.72	54.00	1136.00	3670	20230210	-45.75	1819	20230707	9.46	3670	-45.75	20230210	1819	9.46	20230707	3670	-45.75	20230210	1819	9.46	20230707	6.49	N	063440	500	233 억	370599	N	N	N	N
96	20230714	100538	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1981	-34	5	-1.69	556959350	279708	3.48	1993	2015	1976	2615	1415	2015	1991.05	0.81	0	31685	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	1	1	46029154	912	36.69	1.74	12	0.61	54.00	1136.00	3670	20230210	-46.02	1819	20230707	8.91	3670	-46.02	20230210	1819	8.91	20230707	3670	-46.02	20230210	1819	8.91	20230707	6.49	N	063440	500	233 억	370599	N	N	N	N
97	20230714	090534	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2000	-15	5	-0.74	92636964	46432	0.58	1993	2015	1986	2615	1415	2015	1994.22	0.81	0	6579	2268	2141	2073	1946	1878	2107	1912	234	600	500	1450	5	1	46029154	921	37.04	1.76	12	0.10	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	6.49	N	063440	500	233 억	370599	N	N	N	N
98	20230713	160531	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	71	2	3.65	16828966820	8010695	1966.83	2075	2200	2005	2525	1361	1944	2100.92	2.40	0	-735685	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	927	37.31	1.77	12	17.40	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	6.68	N	063440	500	233 억	1106254	N	N	N	N
99	20230713	150528	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	81	2	4.17	16574319640	7884867	1935.94	2075	2200	2005	2525	1361	1944	2102.04	2.40	0	-735248	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	932	37.50	1.78	12	17.13	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	6.68	N	063440	500	233 억	1106254	N	N	N	N
100	20230713	140528	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	101	2	5.20	15857662265	7532356	1849.39	2075	2200	2005	2525	1361	1944	2105.27	2.40	0	-770923	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	941	37.87	1.80	12	16.36	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.68	N	063440	500	233 억	1106254	N	N	N	N
101	20230713	130530	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	76	2	3.91	15399862890	7306679	1793.98	2075	2200	2005	2525	1361	1944	2107.64	2.40	0	-758378	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	930	37.41	1.78	12	15.87	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	6.68	N	063440	500	233 억	1106254	N	N	N	N
102	20230713	120526	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	76	2	3.91	15205469755	7210147	1770.28	2075	2200	2005	2525	1361	1944	2108.90	2.40	0	-748506	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	930	37.41	1.78	12	15.66	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	6.68	N	063440	500	233 억	1106254	N	N	N	N
103	20230713	110530	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	71	2	3.65	14981678780	7098899	1742.96	2075	2200	2005	2525	1361	1944	2110.42	2.40	0	-729913	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	927	37.31	1.77	12	15.42	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	6.68	N	063440	500	233 억	1106254	N	N	N	N
104	20230713	100529	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	76	2	3.91	14209254410	6716065	1648.97	2075	2200	2005	2525	1361	1944	2115.71	2.40	0	-642937	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	930	37.41	1.78	12	14.59	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	6.68	N	063440	500	233 억	1106254	N	N	N	N
105	20230713	090454	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	126	2	6.48	3074383695	1459743	358.40	2075	2185	2045	2525	1361	1944	2106.11	2.40	0	-192510	1998	1971	1953	1926	1908	1962	1917	234	582	500	1390	5	1	46029154	953	38.33	1.82	12	3.17	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	6.68	N	063440	500	233 억	1106254	N	N	N	N
106	20230712	160526	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1944	-1	5	-0.05	404593400	207247	58.35	1955	1980	1935	2525	1362	1945	1952.24	2.43	0	-11990	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	895	36.00	1.71	12	0.45	54.00	1136.00	3670	20230210	-47.03	1819	20230707	6.87	3670	-47.03	20230210	1819	6.87	20230707	3670	-47.03	20230210	1819	6.87	20230707	6.70	N	063440	500	233 억	1118265	N	N	N	N
107	20230712	150523	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1943	-2	5	-0.10	382528638	195889	55.15	1955	1980	1935	2525	1362	1945	1952.78	2.43	0	-11627	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	894	35.98	1.71	12	0.43	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	6.70	N	063440	500	233 억	1118265	N	N	N	N
108	20230712	140522	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1940	-5	5	-0.26	323362369	165350	46.55	1955	1980	1937	2525	1362	1945	1955.62	2.43	0	-6921	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	893	35.93	1.71	12	0.36	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	6.70	N	063440	500	233 억	1118265	N	N	N	N
109	20230712	130524	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1941	-4	5	-0.21	283552107	144838	40.78	1955	1980	1937	2525	1362	1945	1957.72	2.43	0	-6589	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	893	35.94	1.71	12	0.31	54.00	1136.00	3670	20230210	-47.11	1819	20230707	6.71	3670	-47.11	20230210	1819	6.71	20230707	3670	-47.11	20230210	1819	6.71	20230707	6.70	N	063440	500	233 억	1118265	N	N	N	N
110	20230712	120525	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1945	0	3	0.00	275343169	140613	39.59	1955	1980	1937	2525	1362	1945	1958.16	2.43	0	-6249	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	895	36.02	1.71	12	0.31	54.00	1136.00	3670	20230210	-47.00	1819	20230707	6.93	3670	-47.00	20230210	1819	6.93	20230707	3670	-47.00	20230210	1819	6.93	20230707	6.70	N	063440	500	233 억	1118265	N	N	N	N
111	20230712	110524	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1950	5	2	0.26	237424161	121101	34.09	1955	1980	1940	2525	1362	1945	1960.55	2.43	0	-500	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	898	36.11	1.72	12	0.26	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	6.70	N	063440	500	233 억	1118265	N	N	N	N
112	20230712	100526	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1962	17	2	0.87	185467737	94539	26.62	1955	1980	1940	2525	1362	1945	1961.81	2.43	0	3480	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	903	36.33	1.73	12	0.21	54.00	1136.00	3670	20230210	-46.54	1819	20230707	7.86	3670	-46.54	20230210	1819	7.86	20230707	3670	-46.54	20230210	1819	7.86	20230707	6.70	N	063440	500	233 억	1118265	N	N	N	N
113	20230712	090525	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1951	6	2	0.31	21001035	10794	3.04	1955	1955	1940	2525	1362	1945	1945.62	2.43	0	-8627	1993	1969	1922	1898	1851	1981	1910	234	581	500	1400	1	1	46029154	898	36.13	1.72	12	0.02	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	6.70	N	063440	500	233 억	1118265	N	N	N	N
114	20230711	160517	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1945	47	2	2.48	678962374	351739	186.26	1875	1946	1875	2465	1329	1898	1930.28	2.39	0	17500	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	895	36.02	1.71	12	0.76	54.00	1136.00	3670	20230210	-47.00	1819	20230707	6.93	3670	-47.00	20230210	1819	6.93	20230707	3670	-47.00	20230210	1819	6.93	20230707	6.80	N	063440	500	233 억	1099450	N	N	N	N
115	20230711	150518	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1942	44	2	2.32	653219084	338500	179.25	1875	1946	1875	2465	1329	1898	1929.75	2.39	0	16469	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	894	35.96	1.71	12	0.74	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	6.80	N	063440	500	233 억	1099450	N	N	N	N
116	20230711	140515	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1942	44	2	2.32	378887564	197159	104.40	1875	1945	1875	2465	1329	1898	1921.74	2.39	0	3120	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	894	35.96	1.71	12	0.43	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	6.80	N	063440	500	233 억	1099450	N	N	N	N
117	20230711	130508	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1931	33	2	1.74	247969371	129593	68.63	1875	1938	1875	2465	1329	1898	1913.45	2.39	0	-1658	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	889	35.76	1.70	12	0.28	54.00	1136.00	3670	20230210	-47.38	1819	20230707	6.16	3670	-47.38	20230210	1819	6.16	20230707	3670	-47.38	20230210	1819	6.16	20230707	6.80	N	063440	500	233 억	1099450	N	N	N	N
118	20230711	120520	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1908	10	2	0.53	141075556	74103	39.24	1875	1920	1875	2465	1329	1898	1903.78	2.39	0	-7848	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	878	35.33	1.68	12	0.16	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	6.80	N	063440	500	233 억	1099450	N	N	N	N
119	20230711	110522	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1906	8	2	0.42	116935166	61439	32.53	1875	1920	1875	2465	1329	1898	1903.27	2.39	0	-6329	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	877	35.30	1.68	12	0.13	54.00	1136.00	3670	20230210	-48.07	1819	20230707	4.78	3670	-48.07	20230210	1819	4.78	20230707	3670	-48.07	20230210	1819	4.78	20230707	6.80	N	063440	500	233 억	1099450	N	N	N	N
120	20230711	100521	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1917	19	2	1.00	77255118	40627	21.51	1875	1920	1875	2465	1329	1898	1901.57	2.39	0	5493	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	882	35.50	1.69	12	0.09	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	6.80	N	063440	500	233 억	1099450	N	N	N	N
121	20230711	090520	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1887	-11	5	-0.58	17063980	9081	4.81	1875	1900	1875	2465	1329	1898	1879.09	2.39	0	-153	1972	1935	1898	1861	1824	1916	1842	234	568	500	1360	1	1	46029154	869	34.94	1.66	12	0.02	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	6.80	N	063440	500	233 억	1099450	N	N	N	N
122	20230710	160517	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1898	-4	5	-0.21	356645328	186907	61.39	1902	1935	1861	2470	1332	1902	1908.18	2.44	0	-24414	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	874	35.15	1.67	12	0.41	54.00	1136.00	3670	20230210	-48.28	1819	20230707	4.34	3670	-48.28	20230210	1819	4.34	20230707	3670	-48.28	20230210	1819	4.34	20230707	6.76	N	063440	500	233 억	1123864	N	N	N	N
123	20230710	150515	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1900	-2	5	-0.11	328672714	172164	56.55	1902	1935	1861	2470	1332	1902	1909.07	2.44	0	-19130	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	875	35.19	1.67	12	0.37	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	6.76	N	063440	500	233 억	1123864	N	N	N	N
124	20230710	140511	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1905	3	2	0.16	303822753	159110	52.26	1902	1935	1861	2470	1332	1902	1909.51	2.44	0	-14905	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	877	35.28	1.68	12	0.35	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	6.76	N	063440	500	233 억	1123864	N	N	N	N
125	20230710	130507	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1901	-1	5	-0.05	290656978	152202	49.99	1902	1935	1861	2470	1332	1902	1909.68	2.44	0	-13464	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	875	35.20	1.67	12	0.33	54.00	1136.00	3670	20230210	-48.20	1819	20230707	4.51	3670	-48.20	20230210	1819	4.51	20230707	3670	-48.20	20230210	1819	4.51	20230707	6.76	N	063440	500	233 억	1123864	N	N	N	N
126	20230710	120517	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1913	11	2	0.58	272423034	142606	46.84	1902	1935	1861	2470	1332	1902	1910.32	2.44	0	-16603	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	881	35.43	1.68	12	0.31	54.00	1136.00	3670	20230210	-47.87	1819	20230707	5.17	3670	-47.87	20230210	1819	5.17	20230707	3670	-47.87	20230210	1819	5.17	20230707	6.76	N	063440	500	233 억	1123864	N	N	N	N
127	20230710	110518	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1920	18	2	0.95	252285984	132061	43.38	1902	1935	1861	2470	1332	1902	1910.37	2.44	0	-18490	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	884	35.56	1.69	12	0.29	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	6.76	N	063440	500	233 억	1123864	N	N	N	N
128	20230710	100518	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1916	14	2	0.74	142558836	75083	24.66	1902	1916	1861	2470	1332	1902	1898.68	2.44	0	-17228	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	882	35.48	1.69	12	0.16	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	6.76	N	063440	500	233 억	1123864	N	N	N	N
129	20230710	090512	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1902	0	3	0.00	27641963	14547	4.78	1902	1906	1890	2470	1332	1902	1900.18	2.44	0	-8374	1961	1931	1875	1845	1789	1946	1860	234	569	500	1360	1	1	46029154	875	35.22	1.67	12	0.03	54.00	1136.00	3670	20230210	-48.17	1819	20230707	4.56	3670	-48.17	20230210	1819	4.56	20230707	3670	-48.17	20230210	1819	4.56	20230707	6.76	N	063440	500	233 억	1123864	N	N	N	N
130	20230707	160510	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1902	75	2	4.11	553829163	299106	74.15	1819	1905	1819	2375	1279	1827	1850.93	2.43	0	4161	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	875	35.22	1.67	12	0.65	54.00	1136.00	3670	20230210	-48.17	1819	20230707	4.56	3670	-48.17	20230210	1819	4.56	20230707	3670	-48.17	20230210	1819	4.56	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
131	20230707	150512	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1890	63	2	3.45	462355449	250884	62.20	1819	1898	1819	2375	1279	1827	1842.91	2.43	0	-665	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	870	35.00	1.66	12	0.55	54.00	1136.00	3670	20230210	-48.50	1819	20230707	3.90	3670	-48.50	20230210	1819	3.90	20230707	3670	-48.50	20230210	1819	3.90	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
132	20230707	140520	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1835	8	2	0.44	276720013	151483	37.55	1819	1840	1819	2375	1279	1827	1826.74	2.43	0	16014	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	845	33.98	1.62	12	0.33	54.00	1136.00	3670	20230210	-50.00	1819	20230707	0.88	3670	-50.00	20230210	1819	0.88	20230707	3670	-50.00	20230210	1819	0.88	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
133	20230707	130516	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1828	1	2	0.05	244631786	133980	33.21	1819	1840	1819	2375	1279	1827	1825.88	2.43	0	13739	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	841	33.85	1.61	12	0.29	54.00	1136.00	3670	20230210	-50.19	1819	20230707	0.49	3670	-50.19	20230210	1819	0.49	20230707	3670	-50.19	20230210	1819	0.49	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
134	20230707	120516	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1830	3	2	0.16	213538087	116991	29.00	1819	1840	1819	2375	1279	1827	1825.25	2.43	0	14832	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	842	33.89	1.61	12	0.25	54.00	1136.00	3670	20230210	-50.14	1819	20230707	0.60	3670	-50.14	20230210	1819	0.60	20230707	3670	-50.14	20230210	1819	0.60	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
135	20230707	110517	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1826	-1	5	-0.05	166756291	91330	22.64	1819	1840	1819	2375	1279	1827	1825.87	2.43	0	9292	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	840	33.81	1.61	12	0.20	54.00	1136.00	3670	20230210	-50.25	1819	20230707	0.38	3670	-50.25	20230210	1819	0.38	20230707	3670	-50.25	20230210	1819	0.38	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
136	20230707	100512	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1835	8	2	0.44	130566033	71507	17.73	1819	1840	1819	2375	1279	1827	1825.92	2.43	0	15771	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	845	33.98	1.62	12	0.16	54.00	1136.00	3670	20230210	-50.00	1819	20230707	0.88	3670	-50.00	20230210	1819	0.88	20230707	3670	-50.00	20230210	1819	0.88	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
137	20230707	090510	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1823	-4	5	-0.22	45051038	24722	6.13	1819	1830	1819	2375	1279	1827	1822.31	2.43	0	5706	1905	1866	1846	1807	1787	1856	1797	234	548	500	1310	1	1	46029154	839	33.76	1.60	12	0.05	54.00	1136.00	3670	20230210	-50.33	1819	20230707	0.22	3670	-50.33	20230210	1819	0.22	20230707	3670	-50.33	20230210	1819	0.22	20230707	6.71	N	063440	500	233 억	1118944	N	N	N	N
138	20230706	160512	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1827	-51	5	-2.72	743026327	401798	101.82	1880	1885	1826	2440	1315	1878	1849.34	2.61	0	-84267	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	841	33.83	1.61	12	0.87	54.00	1136.00	3670	20230210	-50.22	1826	20230706	0.05	3670	-50.22	20230210	1826	0.05	20230706	3670	-50.22	20230210	1826	0.05	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
139	20230706	150512	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1837	-41	5	-2.18	676380089	365363	92.59	1880	1885	1826	2440	1315	1878	1851.26	2.61	0	-81428	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	846	34.02	1.62	12	0.79	54.00	1136.00	3670	20230210	-49.95	1826	20230706	0.60	3670	-49.95	20230210	1826	0.60	20230706	3670	-49.95	20230210	1826	0.60	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
140	20230706	140513	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1836	-42	5	-2.24	612924645	330832	83.84	1880	1885	1826	2440	1315	1878	1852.68	2.61	0	-88191	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	845	34.00	1.62	12	0.72	54.00	1136.00	3670	20230210	-49.97	1826	20230706	0.55	3670	-49.97	20230210	1826	0.55	20230706	3670	-49.97	20230210	1826	0.55	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
141	20230706	130512	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1845	-33	5	-1.76	399983776	215014	54.49	1880	1885	1845	2440	1315	1878	1860.27	2.61	0	-45074	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	849	34.17	1.62	12	0.47	54.00	1136.00	3670	20230210	-49.73	1845	20230706	0.00	3670	-49.73	20230210	1845	0.00	20230706	3670	-49.73	20230210	1845	0.00	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
142	20230706	120511	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1856	-22	5	-1.17	277082989	148582	37.65	1880	1885	1850	2440	1315	1878	1864.85	2.61	0	-37297	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	854	34.37	1.63	12	0.32	54.00	1136.00	3670	20230210	-49.43	1850	20230706	0.32	3670	-49.43	20230210	1850	0.32	20230706	3670	-49.43	20230210	1850	0.32	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
143	20230706	110515	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1864	-14	5	-0.75	221751005	118827	30.11	1880	1885	1850	2440	1315	1878	1866.17	2.61	0	-30337	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	858	34.52	1.64	12	0.26	54.00	1136.00	3670	20230210	-49.21	1850	20230706	0.76	3670	-49.21	20230210	1850	0.76	20230706	3670	-49.21	20230210	1850	0.76	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
144	20230706	100511	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1871	-7	5	-0.37	201221686	107818	27.32	1880	1885	1850	2440	1315	1878	1866.31	2.61	0	-30496	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	861	34.65	1.65	12	0.23	54.00	1136.00	3670	20230210	-49.02	1850	20230706	1.14	3670	-49.02	20230210	1850	1.14	20230706	3670	-49.02	20230210	1850	1.14	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
145	20230706	090512	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1870	-8	5	-0.43	56556652	30152	7.64	1880	1885	1870	2440	1315	1878	1875.72	2.61	0	-16564	1951	1914	1895	1858	1839	1905	1849	234	562	500	1350	1	1	46029154	861	34.63	1.65	12	0.07	54.00	1136.00	3670	20230210	-49.05	1870	20230706	0.00	3670	-49.05	20230210	1870	0.00	20230706	3670	-49.05	20230210	1870	0.00	20230706	6.72	N	063440	500	233 억	1202510	N	N	N	N
146	20230705	160509	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1878	-55	5	-2.85	739302730	390619	328.89	1920	1932	1876	2510	1354	1933	1892.64	2.90	0	-130973	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	864	34.78	1.65	12	0.85	54.00	1136.00	3670	20230210	-48.83	1876	20230705	0.11	3670	-48.83	20230210	1876	0.11	20230705	3670	-48.83	20230210	1876	0.11	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
147	20230705	150508	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1883	-50	5	-2.59	665171015	351184	295.68	1920	1932	1876	2510	1354	1933	1894.08	2.90	0	-119112	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	867	34.87	1.66	12	0.76	54.00	1136.00	3670	20230210	-48.69	1876	20230705	0.37	3670	-48.69	20230210	1876	0.37	20230705	3670	-48.69	20230210	1876	0.37	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
148	20230705	140503	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1876	-57	5	-2.95	610518356	322105	271.20	1920	1932	1876	2510	1354	1933	1895.40	2.90	0	-114880	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	864	34.74	1.65	12	0.70	54.00	1136.00	3670	20230210	-48.88	1876	20230705	0.00	3670	-48.88	20230210	1876	0.00	20230705	3670	-48.88	20230210	1876	0.00	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
149	20230705	130503	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1886	-47	5	-2.43	531482509	280047	235.79	1920	1932	1876	2510	1354	1933	1897.83	2.90	0	-88500	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	868	34.93	1.66	12	0.61	54.00	1136.00	3670	20230210	-48.61	1876	20230705	0.53	3670	-48.61	20230210	1876	0.53	20230705	3670	-48.61	20230210	1876	0.53	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
150	20230705	120503	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1890	-43	5	-2.22	395817199	207945	175.08	1920	1932	1889	2510	1354	1933	1903.47	2.90	0	-73501	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	870	35.00	1.66	12	0.45	54.00	1136.00	3670	20230210	-48.50	1889	20230705	0.05	3670	-48.50	20230210	1889	0.05	20230705	3670	-48.50	20230210	1889	0.05	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
151	20230705	110508	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1903	-30	5	-1.55	217844761	114076	96.05	1920	1932	1900	2510	1354	1933	1909.65	2.90	0	-41993	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	876	35.24	1.68	12	0.25	54.00	1136.00	3670	20230210	-48.15	1900	20230705	0.16	3670	-48.15	20230210	1900	0.16	20230705	3670	-48.15	20230210	1900	0.16	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
152	20230705	100505	60.00	KOSDAQ	신저가	출판.매체	N	N	N	N	60	N	1909	-24	5	-1.24	134755482	70494	59.35	1920	1932	1900	2510	1354	1933	1911.59	2.90	0	-27553	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	879	35.35	1.68	12	0.15	54.00	1136.00	3670	20230210	-47.98	1900	20230705	0.47	3670	-47.98	20230210	1900	0.47	20230705	3670	-47.98	20230210	1900	0.47	20230705	6.78	N	063440	500	233 억	1333479	N	N	N	N
153	20230705	090504	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1918	-15	5	-0.78	11364973	5925	4.99	1920	1932	1914	2510	1354	1933	1918.14	2.90	0	1470	1982	1957	1943	1918	1904	1950	1911	234	578	500	1390	1	1	46029154	883	35.52	1.69	12	0.01	54.00	1136.00	3670	20230210	-47.74	1902	20230630	0.84	3670	-47.74	20230210	1902	0.84	20230630	3670	-47.74	20230210	1902	0.84	20230630	6.78	N	063440	500	233 억	1333479	N	N	N	N
154	20230704	160503	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1933	-18	5	-0.92	230303049	118716	73.45	1961	1968	1929	2535	1366	1951	1939.95	2.99	0	-42653	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	890	35.80	1.70	12	0.26	54.00	1136.00	3670	20230210	-47.33	1902	20230630	1.63	3670	-47.33	20230210	1902	1.63	20230630	3670	-47.33	20230210	1902	1.63	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
155	20230704	150457	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1929	-22	5	-1.13	216712126	111678	69.10	1961	1968	1929	2535	1366	1951	1940.51	2.99	0	-39552	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	888	35.72	1.70	12	0.24	54.00	1136.00	3670	20230210	-47.44	1902	20230630	1.42	3670	-47.44	20230210	1902	1.42	20230630	3670	-47.44	20230210	1902	1.42	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
156	20230704	140502	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1930	-21	5	-1.08	165838094	85313	52.78	1961	1968	1929	2535	1366	1951	1943.88	2.99	0	-34739	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	888	35.74	1.70	12	0.19	54.00	1136.00	3670	20230210	-47.41	1902	20230630	1.47	3670	-47.41	20230210	1902	1.47	20230630	3670	-47.41	20230210	1902	1.47	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
157	20230704	130454	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1935	-16	5	-0.82	155541332	79980	49.48	1961	1968	1929	2535	1366	1951	1944.75	2.99	0	-34182	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	891	35.83	1.70	12	0.17	54.00	1136.00	3670	20230210	-47.28	1902	20230630	1.74	3670	-47.28	20230210	1902	1.74	20230630	3670	-47.28	20230210	1902	1.74	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
158	20230704	120459	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1931	-20	5	-1.03	132655193	68129	42.15	1961	1968	1931	2535	1366	1951	1947.12	2.99	0	-31581	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	889	35.76	1.70	12	0.15	54.00	1136.00	3670	20230210	-47.38	1902	20230630	1.52	3670	-47.38	20230210	1902	1.52	20230630	3670	-47.38	20230210	1902	1.52	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
159	20230704	110455	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1931	-20	5	-1.03	121203570	62201	38.48	1961	1968	1931	2535	1366	1951	1948.58	2.99	0	-29879	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	889	35.76	1.70	12	0.14	54.00	1136.00	3670	20230210	-47.38	1902	20230630	1.52	3670	-47.38	20230210	1902	1.52	20230630	3670	-47.38	20230210	1902	1.52	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
160	20230704	100454	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1944	-7	5	-0.36	84380526	43187	26.72	1961	1968	1941	2535	1366	1951	1953.84	2.99	0	-22988	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	895	36.00	1.71	12	0.09	54.00	1136.00	3670	20230210	-47.03	1902	20230630	2.21	3670	-47.03	20230210	1902	2.21	20230630	3670	-47.03	20230210	1902	2.21	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
161	20230704	090454	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1952	1	2	0.05	1183980	604	0.37	1961	1961	1952	2535	1366	1951	1960.23	2.99	0	-95	1976	1963	1942	1929	1908	1970	1936	234	584	500	1400	1	1	46029154	898	36.15	1.72	12	0.00	54.00	1136.00	3670	20230210	-46.81	1902	20230630	2.63	3670	-46.81	20230210	1902	2.63	20230630	3670	-46.81	20230210	1902	2.63	20230630	6.80	N	063440	500	233 억	1376132	N	N	N	N
162	20230703	160447	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1951	30	2	1.56	311150759	159949	88.10	1921	1955	1921	2495	1345	1921	1945.30	2.94	0	23092	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	898	36.13	1.72	12	0.35	54.00	1136.00	3670	20230210	-46.84	1902	20230630	2.58	3670	-46.84	20230210	1902	2.58	20230630	3670	-46.84	20230210	1902	2.58	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
163	20230703	150452	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1947	26	2	1.35	281260389	144606	79.65	1921	1955	1921	2495	1345	1921	1945.01	2.94	0	20124	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	896	36.06	1.71	12	0.31	54.00	1136.00	3670	20230210	-46.95	1902	20230630	2.37	3670	-46.95	20230210	1902	2.37	20230630	3670	-46.95	20230210	1902	2.37	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
164	20230703	140451	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1950	29	2	1.51	234543957	120630	66.45	1921	1955	1921	2495	1345	1921	1944.33	2.94	0	22461	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	898	36.11	1.72	12	0.26	54.00	1136.00	3670	20230210	-46.87	1902	20230630	2.52	3670	-46.87	20230210	1902	2.52	20230630	3670	-46.87	20230210	1902	2.52	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
165	20230703	130450	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1944	23	2	1.20	158268643	81377	44.82	1921	1955	1921	2495	1345	1921	1944.88	2.94	0	22941	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	895	36.00	1.71	12	0.18	54.00	1136.00	3670	20230210	-47.03	1902	20230630	2.21	3670	-47.03	20230210	1902	2.21	20230630	3670	-47.03	20230210	1902	2.21	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
166	20230703	120453	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1953	32	2	1.67	135451833	69661	38.37	1921	1955	1921	2495	1345	1921	1944.44	2.94	0	25299	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	899	36.17	1.72	12	0.15	54.00	1136.00	3670	20230210	-46.78	1902	20230630	2.68	3670	-46.78	20230210	1902	2.68	20230630	3670	-46.78	20230210	1902	2.68	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
167	20230703	110450	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1952	31	2	1.61	127184626	65427	36.04	1921	1955	1921	2495	1345	1921	1943.92	2.94	0	25618	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	898	36.15	1.72	12	0.14	54.00	1136.00	3670	20230210	-46.81	1902	20230630	2.63	3670	-46.81	20230210	1902	2.63	20230630	3670	-46.81	20230210	1902	2.63	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
168	20230703	100443	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1952	31	2	1.61	90001897	46362	25.54	1921	1954	1921	2495	1345	1921	1941.29	2.94	0	20550	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	898	36.15	1.72	12	0.10	54.00	1136.00	3670	20230210	-46.81	1902	20230630	2.63	3670	-46.81	20230210	1902	2.63	20230630	3670	-46.81	20230210	1902	2.63	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N
169	20230703	090446	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1945	24	2	1.25	11532524	5987	3.30	1921	1945	1921	2495	1345	1921	1926.26	2.94	0	-152	1952	1936	1919	1903	1886	1937	1904	234	575	500	1380	1	1	46029154	895	36.02	1.71	12	0.01	54.00	1136.00	3670	20230210	-47.00	1902	20230630	2.26	3670	-47.00	20230210	1902	2.26	20230630	3670	-47.00	20230210	1902	2.26	20230630	6.87	N	063440	500	233 억	1352289	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History