KissMeData/208350/price/prices-20230901.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	investmentCareful	shortOverheated
2	20230927	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	-10	5	-0.23	61018845	13850	52.17	4425	4430	4250	5750	3105	4430	4405.69	1.59	-2005	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	391	26.63	0.92	12	0.16	166.00	4779.00	5590	20230503	-20.93	3435	20230727	28.68	5590	-20.93	20230503	3435	28.68	20230727	5590	-20.93	20230503	3435	28.68	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
3	20230927	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	-5	5	-0.11	60262730	13679	51.53	4425	4430	4250	5750	3105	4430	4405.49	1.59	-2003	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	391	26.66	0.93	12	0.15	166.00	4779.00	5590	20230503	-20.84	3435	20230727	28.82	5590	-20.84	20230503	3435	28.82	20230727	5590	-20.84	20230503	3435	28.82	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
4	20230927	140935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-20	5	-0.45	48363205	10982	41.37	4425	4430	4250	5750	3105	4430	4403.86	1.59	-1820	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	390	26.57	0.92	12	0.12	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
5	20230927	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-15	5	-0.34	38648615	8778	33.07	4425	4430	4250	5750	3105	4430	4402.90	1.59	-1689	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	390	26.60	0.92	12	0.10	166.00	4779.00	5590	20230503	-21.02	3435	20230727	28.53	5590	-21.02	20230503	3435	28.53	20230727	5590	-21.02	20230503	3435	28.53	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
6	20230927	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-15	5	-0.34	33624290	7639	28.78	4425	4430	4250	5750	3105	4430	4401.66	1.59	-1674	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	390	26.60	0.92	12	0.09	166.00	4779.00	5590	20230503	-21.02	3435	20230727	28.53	5590	-21.02	20230503	3435	28.53	20230727	5590	-21.02	20230503	3435	28.53	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
7	20230927	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-20	5	-0.45	24755260	5630	21.21	4425	4430	4250	5750	3105	4430	4397.03	1.59	-1259	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	390	26.57	0.92	12	0.06	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
8	20230927	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-20	5	-0.45	15410135	3513	13.23	4425	4430	4250	5750	3105	4430	4386.60	1.59	-1234	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	390	26.57	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.11	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5590	-21.11	20230503	3435	28.38	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
9	20230927	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4355	-75	5	-1.69	3159125	731	2.75	4425	4430	4250	5750	3105	4430	4321.65	1.59	-104	4566	4497	4426	4357	4286	4532	4392	44	1320	500	2830	5	1	8838549	385	26.23	0.91	12	0.01	166.00	4779.00	5590	20230503	-22.09	3435	20230727	26.78	5590	-22.09	20230503	3435	26.78	20230727	5590	-22.09	20230503	3435	26.78	20230727	0.70	N	208350	500	44 억	140477	N	N	N	N
10	20230926	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	5	2	0.11	117093150	26547	103.45	4400	4495	4355	5750	3100	4425	4410.79	1.53	4318	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	392	26.69	0.93	12	0.30	166.00	4779.00	5590	20230503	-20.75	3435	20230727	28.97	5590	-20.75	20230503	3435	28.97	20230727	5590	-20.75	20230503	3435	28.97	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
11	20230926	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	20	2	0.45	107350305	24333	94.82	4400	4495	4355	5750	3100	4425	4411.72	1.53	4314	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	393	26.78	0.93	12	0.28	166.00	4779.00	5590	20230503	-20.48	3435	20230727	29.40	5590	-20.48	20230503	3435	29.40	20230727	5590	-20.48	20230503	3435	29.40	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
12	20230926	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	15	2	0.34	99894540	22654	88.28	4400	4495	4355	5750	3100	4425	4409.58	1.53	4241	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	392	26.75	0.93	12	0.26	166.00	4779.00	5590	20230503	-20.57	3435	20230727	29.26	5590	-20.57	20230503	3435	29.26	20230727	5590	-20.57	20230503	3435	29.26	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
13	20230926	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	25	2	0.56	85752810	19463	75.84	4400	4495	4355	5750	3100	4425	4405.94	1.53	3930	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	393	26.81	0.93	12	0.22	166.00	4779.00	5590	20230503	-20.39	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5590	-20.39	20230503	3435	29.55	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
14	20230926	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-25	5	-0.56	64807245	14709	57.32	4400	4495	4355	5750	3100	4425	4405.96	1.53	2639	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	389	26.51	0.92	12	0.17	166.00	4779.00	5590	20230503	-21.29	3435	20230727	28.09	5590	-21.29	20230503	3435	28.09	20230727	5590	-21.29	20230503	3435	28.09	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
15	20230926	110921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	-60	5	-1.36	43025260	9728	37.91	4400	4495	4360	5750	3100	4425	4422.83	1.53	897	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	386	26.30	0.91	12	0.11	166.00	4779.00	5590	20230503	-21.91	3435	20230727	27.07	5590	-21.91	20230503	3435	27.07	20230727	5590	-21.91	20230503	3435	27.07	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
16	20230926	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	0	3	0.00	24013875	5413	21.09	4400	4495	4395	5750	3100	4425	4436.33	1.53	1320	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	391	26.66	0.93	12	0.06	166.00	4779.00	5590	20230503	-20.84	3435	20230727	28.82	5590	-20.84	20230503	3435	28.82	20230727	5590	-20.84	20230503	3435	28.82	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
17	20230926	090923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	70	2	1.58	11508085	2604	10.15	4400	4495	4395	5750	3100	4425	4419.39	1.53	1828	4651	4537	4466	4352	4281	4502	4317	44	1325	500	2830	5	1	8838549	397	27.08	0.94	12	0.03	166.00	4779.00	5590	20230503	-19.59	3435	20230727	30.86	5590	-19.59	20230503	3435	30.86	20230727	5590	-19.59	20230503	3435	30.86	20230727	0.70	N	208350	500	44 억	135532	N	N	N	N
18	20230925	160922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	-60	5	-1.34	114277195	25612	116.86	4485	4580	4395	5830	3140	4485	4461.86	1.52	1685	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	391	26.66	0.93	12	0.29	166.00	4779.00	5590	20230503	-20.84	3435	20230727	28.82	5590	-20.84	20230503	3435	28.82	20230727	5590	-20.84	20230503	3435	28.82	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
19	20230925	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-20	5	-0.45	108197725	24242	110.61	4485	4580	4395	5830	3140	4485	4463.23	1.52	1638	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	395	26.90	0.93	12	0.27	166.00	4779.00	5590	20230503	-20.13	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5590	-20.13	20230503	3435	29.99	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
20	20230925	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	-25	5	-0.56	94510215	21171	96.60	4485	4580	4395	5830	3140	4485	4464.14	1.52	2721	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	394	26.87	0.93	12	0.24	166.00	4779.00	5590	20230503	-20.21	3435	20230727	29.84	5590	-20.21	20230503	3435	29.84	20230727	5590	-20.21	20230503	3435	29.84	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
21	20230925	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-20	5	-0.45	71975215	16115	73.53	4485	4580	4395	5830	3140	4485	4466.35	1.52	2543	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	395	26.90	0.93	12	0.18	166.00	4779.00	5590	20230503	-20.13	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5590	-20.13	20230503	3435	29.99	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
22	20230925	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-20	5	-0.45	68723555	15387	70.21	4485	4580	4395	5830	3140	4485	4466.34	1.52	2469	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	395	26.90	0.93	12	0.17	166.00	4779.00	5590	20230503	-20.13	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5590	-20.13	20230503	3435	29.99	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
23	20230925	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	-30	5	-0.67	57802820	12935	59.02	4485	4580	4395	5830	3140	4485	4468.71	1.52	3265	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	394	26.84	0.93	12	0.15	166.00	4779.00	5590	20230503	-20.30	3435	20230727	29.69	5590	-20.30	20230503	3435	29.69	20230727	5590	-20.30	20230503	3435	29.69	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
24	20230925	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	30	2	0.67	47614890	10667	48.67	4485	4580	4395	5830	3140	4485	4463.76	1.52	4003	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	399	27.20	0.94	12	0.12	166.00	4779.00	5590	20230503	-19.23	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5590	-19.23	20230503	3435	31.44	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
25	20230925	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	-90	5	-2.01	15619050	3511	16.02	4485	4485	4395	5830	3140	4485	4448.60	1.52	-275	4708	4596	4473	4361	4238	4535	4300	44	1345	500	2870	5	1	8838549	388	26.48	0.92	12	0.04	166.00	4779.00	5590	20230503	-21.38	3435	20230727	27.95	5590	-21.38	20230503	3435	27.95	20230727	5590	-21.38	20230503	3435	27.95	20230727	0.71	N	208350	500	44 억	134384	N	N	N	N
26	20230922	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-30	5	-0.66	96170050	21534	138.03	4490	4585	4350	5860	3165	4515	4465.96	1.51	1478	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	396	27.02	0.94	12	0.24	166.00	4779.00	5590	20230503	-19.77	3435	20230727	30.57	5590	-19.77	20230503	3435	30.57	20230727	5590	-19.77	20230503	3435	30.57	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
27	20230922	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-65	5	-1.44	82430425	18455	118.29	4490	4585	4350	5860	3165	4515	4466.56	1.51	1498	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	393	26.81	0.93	12	0.21	166.00	4779.00	5590	20230503	-20.39	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5590	-20.39	20230503	3435	29.55	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
28	20230922	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	-55	5	-1.22	70196055	15709	100.69	4490	4585	4350	5860	3165	4515	4468.52	1.51	1643	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	394	26.87	0.93	12	0.18	166.00	4779.00	5590	20230503	-20.21	3435	20230727	29.84	5590	-20.21	20230503	3435	29.84	20230727	5590	-20.21	20230503	3435	29.84	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
29	20230922	130843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-65	5	-1.44	64891930	14521	93.08	4490	4585	4350	5860	3165	4515	4468.83	1.51	1671	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	393	26.81	0.93	12	0.16	166.00	4779.00	5590	20230503	-20.39	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5590	-20.39	20230503	3435	29.55	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
30	20230922	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	-5	5	-0.11	49949570	11183	71.68	4490	4585	4350	5860	3165	4515	4466.56	1.51	1661	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	399	27.17	0.94	12	0.13	166.00	4779.00	5590	20230503	-19.32	3435	20230727	31.30	5590	-19.32	20230503	3435	31.30	20230727	5590	-19.32	20230503	3435	31.30	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
31	20230922	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	15	2	0.33	38774995	8706	55.80	4490	4585	4350	5860	3165	4515	4453.82	1.51	2092	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	400	27.29	0.95	12	0.10	166.00	4779.00	5590	20230503	-18.96	3435	20230727	31.88	5590	-18.96	20230503	3435	31.88	20230727	5590	-18.96	20230503	3435	31.88	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
32	20230922	100838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-65	5	-1.44	19724645	4463	28.61	4490	4490	4350	5860	3165	4515	4419.59	1.51	628	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	393	26.81	0.93	12	0.05	166.00	4779.00	5590	20230503	-20.39	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5590	-20.39	20230503	3435	29.55	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
33	20230922	090834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-100	5	-2.21	7746005	1765	11.31	4490	4490	4350	5860	3165	4515	4388.67	1.51	507	4648	4581	4538	4471	4428	4560	4450	44	1345	500	2880	5	1	8838549	390	26.60	0.92	12	0.02	166.00	4779.00	5590	20230503	-21.02	3435	20230727	28.53	5590	-21.02	20230503	3435	28.53	20230727	5590	-21.02	20230503	3435	28.53	20230727	0.73	N	208350	500	44 억	133478	N	N	N	N
34	20230921	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	-100	5	-2.17	70779100	15601	84.73	4605	4605	4495	5990	3235	4615	4536.89	1.58	-5158	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	399	27.20	0.94	12	0.18	166.00	4779.00	5590	20230503	-19.23	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5590	-19.23	20230503	3435	31.44	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
35	20230921	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	-95	5	-2.06	69596390	15339	83.31	4605	4605	4495	5990	3235	4615	4537.22	1.58	-5115	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	400	27.23	0.95	12	0.17	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
36	20230921	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-75	5	-1.63	46418895	10211	55.46	4605	4605	4520	5990	3235	4615	4545.97	1.58	-4488	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	401	27.35	0.95	12	0.12	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5590	-18.78	20230503	3435	32.17	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
37	20230921	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	-95	5	-2.06	41581960	9143	49.66	4605	4605	4520	5990	3235	4615	4547.96	1.58	-4559	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	400	27.23	0.95	12	0.10	166.00	4779.00	5590	20230503	-19.14	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5590	-19.14	20230503	3435	31.59	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
38	20230921	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	-85	5	-1.84	30235070	6636	36.04	4605	4605	4525	5990	3235	4615	4556.22	1.58	-2442	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	400	27.29	0.95	12	0.08	166.00	4779.00	5590	20230503	-18.96	3435	20230727	31.88	5590	-18.96	20230503	3435	31.88	20230727	5590	-18.96	20230503	3435	31.88	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
39	20230921	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	-80	5	-1.73	26661810	5847	31.76	4605	4605	4525	5990	3235	4615	4559.91	1.58	-1892	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	401	27.32	0.95	12	0.07	166.00	4779.00	5590	20230503	-18.87	3435	20230727	32.02	5590	-18.87	20230503	3435	32.02	20230727	5590	-18.87	20230503	3435	32.02	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
40	20230921	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-40	5	-0.87	14542210	3181	17.28	4605	4605	4525	5990	3235	4615	4571.58	1.58	-474	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	404	27.56	0.96	12	0.04	166.00	4779.00	5590	20230503	-18.16	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5590	-18.16	20230503	3435	33.19	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
41	20230921	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	-90	5	-1.95	3021805	667	3.62	4605	4605	4525	5990	3235	4615	4530.44	1.58	54	4671	4642	4596	4567	4521	4657	4582	44	1375	500	2950	5	1	8838549	400	27.26	0.95	12	0.01	166.00	4779.00	5590	20230503	-19.05	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5590	-19.05	20230503	3435	31.73	20230727	0.72	N	208350	500	44 억	139594	N	N	N	N
42	20230920	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	5	2	0.11	82790080	18034	74.43	4550	4625	4550	5990	3230	4610	4590.78	1.57	261	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	408	27.80	0.97	12	0.20	166.00	4779.00	5590	20230503	-17.44	3435	20230727	34.35	5590	-17.44	20230503	3435	34.35	20230727	5590	-17.44	20230503	3435	34.35	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
43	20230920	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-5	5	-0.11	77737380	16937	69.90	4550	4605	4550	5990	3230	4610	4589.80	1.57	158	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	407	27.74	0.96	12	0.19	166.00	4779.00	5590	20230503	-17.62	3435	20230727	34.06	5590	-17.62	20230503	3435	34.06	20230727	5590	-17.62	20230503	3435	34.06	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
44	20230920	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	-10	5	-0.22	69679965	15186	62.67	4550	4605	4550	5990	3230	4610	4588.43	1.57	-237	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	407	27.71	0.96	12	0.17	166.00	4779.00	5590	20230503	-17.71	3435	20230727	33.92	5590	-17.71	20230503	3435	33.92	20230727	5590	-17.71	20230503	3435	33.92	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
45	20230920	130818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-20	5	-0.43	62787805	13685	56.48	4550	4605	4550	5990	3230	4610	4588.07	1.57	-87	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	406	27.65	0.96	12	0.15	166.00	4779.00	5590	20230503	-17.89	3435	20230727	33.62	5590	-17.89	20230503	3435	33.62	20230727	5590	-17.89	20230503	3435	33.62	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
46	20230920	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-5	5	-0.11	45793550	9982	41.20	4550	4605	4550	5990	3230	4610	4587.61	1.57	-323	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	407	27.74	0.96	12	0.11	166.00	4779.00	5590	20230503	-17.62	3435	20230727	34.06	5590	-17.62	20230503	3435	34.06	20230727	5590	-17.62	20230503	3435	34.06	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
47	20230920	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-20	5	-0.43	30878245	6736	27.80	4550	4605	4550	5990	3230	4610	4584.06	1.57	-352	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	406	27.65	0.96	12	0.08	166.00	4779.00	5590	20230503	-17.89	3435	20230727	33.62	5590	-17.89	20230503	3435	33.62	20230727	5590	-17.89	20230503	3435	33.62	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
48	20230920	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	-25	5	-0.54	17542605	3833	15.82	4550	4605	4550	5990	3230	4610	4576.73	1.57	-353	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	405	27.62	0.96	12	0.04	166.00	4779.00	5590	20230503	-17.98	3435	20230727	33.48	5590	-17.98	20230503	3435	33.48	20230727	5590	-17.98	20230503	3435	33.48	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
49	20230920	090820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-20	5	-0.43	4699780	1029	4.25	4550	4600	4550	5990	3230	4610	4567.33	1.57	-285	4746	4677	4561	4492	4376	4620	4435	44	1380	500	2950	5	1	8838549	406	27.65	0.96	12	0.01	166.00	4779.00	5590	20230503	-17.89	3435	20230727	33.62	5590	-17.89	20230503	3435	33.62	20230727	5590	-17.89	20230503	3435	33.62	20230727	0.73	N	208350	500	44 억	138642	N	N	N	N
50	20230919	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	-20	5	-0.43	110446535	24230	94.00	4630	4630	4445	6010	3245	4630	4558.25	1.64	-6716	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	407	27.77	0.96	12	0.27	166.00	4779.00	5590	20230503	-17.53	3435	20230727	34.21	5590	-17.53	20230503	3435	34.21	20230727	5590	-17.53	20230503	3435	34.21	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
51	20230919	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-35	5	-0.76	105506290	23157	89.84	4630	4630	4445	6010	3245	4630	4556.13	1.64	-6300	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	406	27.68	0.96	12	0.26	166.00	4779.00	5590	20230503	-17.80	3435	20230727	33.77	5590	-17.80	20230503	3435	33.77	20230727	5590	-17.80	20230503	3435	33.77	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
52	20230919	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-90	5	-1.94	76818350	16807	65.20	4630	4630	4540	6010	3245	4630	4570.62	1.64	-5637	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	401	27.35	0.95	12	0.19	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5590	-18.78	20230503	3435	32.17	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
53	20230919	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4560	-70	5	-1.51	51241475	11187	43.40	4630	4630	4555	6010	3245	4630	4580.45	1.64	-5613	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	403	27.47	0.95	12	0.13	166.00	4779.00	5590	20230503	-18.43	3435	20230727	32.75	5590	-18.43	20230503	3435	32.75	20230727	5590	-18.43	20230503	3435	32.75	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
54	20230919	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-55	5	-1.19	46408190	10128	39.29	4630	4630	4555	6010	3245	4630	4582.17	1.64	-5388	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	404	27.56	0.96	12	0.11	166.00	4779.00	5590	20230503	-18.16	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5590	-18.16	20230503	3435	33.19	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
55	20230919	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-55	5	-1.19	33481525	7297	28.31	4630	4630	4555	6010	3245	4630	4588.40	1.64	-4523	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	404	27.56	0.96	12	0.08	166.00	4779.00	5590	20230503	-18.16	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5590	-18.16	20230503	3435	33.19	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
56	20230919	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-55	5	-1.19	20820460	4528	17.57	4630	4630	4570	6010	3245	4630	4598.16	1.64	-2885	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	404	27.56	0.96	12	0.05	166.00	4779.00	5590	20230503	-18.16	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5590	-18.16	20230503	3435	33.19	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
57	20230919	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	-25	5	-0.54	5217420	1130	4.38	4630	4630	4605	6010	3245	4630	4617.19	1.64	-505	4680	4655	4615	4590	4550	4667	4602	44	1380	500	2960	5	1	8838549	407	27.74	0.96	12	0.01	166.00	4779.00	5590	20230503	-17.62	3435	20230727	34.06	5590	-17.62	20230503	3435	34.06	20230727	5590	-17.62	20230503	3435	34.06	20230727	0.76	N	208350	500	44 억	145311	N	N	N	N
58	20230918	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4630	30	2	0.65	118351440	25678	98.33	4600	4640	4575	5980	3220	4600	4609.06	1.61	3058	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	409	27.89	0.97	12	0.29	166.00	4779.00	5590	20230503	-17.17	3435	20230727	34.79	5590	-17.17	20230503	3435	34.79	20230727	5590	-17.17	20230503	3435	34.79	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
59	20230918	150813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-25	5	-0.54	102754890	22298	85.39	4600	4640	4575	5980	3220	4600	4608.26	1.61	3167	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	404	27.56	0.96	12	0.25	166.00	4779.00	5590	20230503	-18.16	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5590	-18.16	20230503	3435	33.19	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
60	20230918	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	10	2	0.22	71388310	15479	59.28	4600	4640	4595	5980	3220	4600	4611.95	1.61	4007	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	407	27.77	0.96	12	0.18	166.00	4779.00	5590	20230503	-17.53	3435	20230727	34.21	5590	-17.53	20230503	3435	34.21	20230727	5590	-17.53	20230503	3435	34.21	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
61	20230918	130812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	15	2	0.33	65633090	14232	54.50	4600	4640	4595	5980	3220	4600	4611.66	1.61	3904	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	408	27.80	0.97	12	0.16	166.00	4779.00	5590	20230503	-17.44	3435	20230727	34.35	5590	-17.44	20230503	3435	34.35	20230727	5590	-17.44	20230503	3435	34.35	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
62	20230918	120817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	20	2	0.43	48171300	10449	40.01	4600	4640	4595	5980	3220	4600	4610.13	1.61	2253	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	408	27.83	0.97	12	0.12	166.00	4779.00	5590	20230503	-17.35	3435	20230727	34.50	5590	-17.35	20230503	3435	34.50	20230727	5590	-17.35	20230503	3435	34.50	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
63	20230918	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	5	2	0.11	39242155	8513	32.60	4600	4640	4595	5980	3220	4600	4609.67	1.61	1699	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	407	27.74	0.96	12	0.10	166.00	4779.00	5590	20230503	-17.62	3435	20230727	34.06	5590	-17.62	20230503	3435	34.06	20230727	5590	-17.62	20230503	3435	34.06	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
64	20230918	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	15	2	0.33	15734380	3413	13.07	4600	4630	4595	5980	3220	4600	4610.13	1.61	31	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	408	27.80	0.97	12	0.04	166.00	4779.00	5590	20230503	-17.44	3435	20230727	34.35	5590	-17.44	20230503	3435	34.35	20230727	5590	-17.44	20230503	3435	34.35	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
65	20230918	090803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	15	2	0.33	2989620	649	2.49	4600	4615	4600	5980	3220	4600	4606.50	1.61	139	4666	4632	4606	4572	4546	4650	4590	44	1380	500	2940	5	1	8838549	408	27.80	0.97	12	0.01	166.00	4779.00	5590	20230503	-17.44	3435	20230727	34.35	5590	-17.44	20230503	3435	34.35	20230727	5590	-17.44	20230503	3435	34.35	20230727	0.77	N	208350	500	44 억	142424	N	N	N	N
66	20230915	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	20	2	0.44	120367900	26112	116.35	4580	4640	4580	5950	3210	4580	4609.68	1.60	848	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	407	27.71	0.96	12	0.30	166.00	4779.00	5590	20230503	-17.71	3435	20230727	33.92	5590	-17.71	20230503	3435	33.92	20230727	5590	-17.71	20230503	3435	33.92	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
67	20230915	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	15	2	0.33	112435265	24384	108.65	4580	4640	4580	5950	3210	4580	4611.03	1.60	880	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	406	27.68	0.96	12	0.28	166.00	4779.00	5590	20230503	-17.80	3435	20230727	33.77	5590	-17.80	20230503	3435	33.77	20230727	5590	-17.80	20230503	3435	33.77	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
68	20230915	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	15	2	0.33	93761025	20321	90.55	4580	4640	4580	5950	3210	4580	4614.00	1.60	892	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	406	27.68	0.96	12	0.23	166.00	4779.00	5590	20230503	-17.80	3435	20230727	33.77	5590	-17.80	20230503	3435	33.77	20230727	5590	-17.80	20230503	3435	33.77	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
69	20230915	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4610	30	2	0.66	78245675	16951	75.53	4580	4640	4580	5950	3210	4580	4615.99	1.60	1011	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	407	27.77	0.96	12	0.19	166.00	4779.00	5590	20230503	-17.53	3435	20230727	34.21	5590	-17.53	20230503	3435	34.21	20230727	5590	-17.53	20230503	3435	34.21	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
70	20230915	120810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4615	35	2	0.76	68177895	14767	65.80	4580	4640	4580	5950	3210	4580	4616.91	1.60	1048	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	408	27.80	0.97	12	0.17	166.00	4779.00	5590	20230503	-17.44	3435	20230727	34.35	5590	-17.44	20230503	3435	34.35	20230727	5590	-17.44	20230503	3435	34.35	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
71	20230915	110816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	40	2	0.87	57016090	12347	55.02	4580	4640	4580	5950	3210	4580	4617.81	1.60	1062	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	408	27.83	0.97	12	0.14	166.00	4779.00	5590	20230503	-17.35	3435	20230727	34.50	5590	-17.35	20230503	3435	34.50	20230727	5590	-17.35	20230503	3435	34.50	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
72	20230915	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	20	2	0.44	18368815	4004	17.84	4580	4605	4580	5950	3210	4580	4587.62	1.60	-138	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	407	27.71	0.96	12	0.05	166.00	4779.00	5590	20230503	-17.71	3435	20230727	33.92	5590	-17.71	20230503	3435	33.92	20230727	5590	-17.71	20230503	3435	33.92	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
73	20230915	090803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4600	20	2	0.44	2860020	624	2.78	4580	4605	4580	5950	3210	4580	4583.37	1.60	-100	4640	4610	4565	4535	4490	4625	4550	44	1370	500	2930	5	1	8838549	407	27.71	0.96	12	0.01	166.00	4779.00	5590	20230503	-17.71	3435	20230727	33.92	5590	-17.71	20230503	3435	33.92	20230727	5590	-17.71	20230503	3435	33.92	20230727	0.77	N	208350	500	44 억	141576	N	N	N	N
74	20230914	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4580	10	2	0.22	102331145	22423	125.35	4540	4595	4520	5940	3200	4570	4563.57	1.58	1597	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	405	27.59	0.96	12	0.25	166.00	4779.00	5590	20230503	-18.07	3435	20230727	33.33	5590	-18.07	20230503	3435	33.33	20230727	5590	-18.07	20230503	3435	33.33	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
75	20230914	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	20	2	0.44	95875985	21014	117.48	4540	4595	4520	5940	3200	4570	4562.48	1.58	1597	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	406	27.65	0.96	12	0.24	166.00	4779.00	5590	20230503	-17.89	3435	20230727	33.62	5590	-17.89	20230503	3435	33.62	20230727	5590	-17.89	20230503	3435	33.62	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
76	20230914	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	5	2	0.11	87148055	19110	106.83	4540	4595	4520	5940	3200	4570	4560.34	1.58	1583	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	404	27.56	0.96	12	0.22	166.00	4779.00	5590	20230503	-18.16	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5590	-18.16	20230503	3435	33.19	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
77	20230914	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	20	2	0.44	70707895	15520	86.76	4540	4595	4520	5940	3200	4570	4555.92	1.58	1594	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	406	27.65	0.96	12	0.18	166.00	4779.00	5590	20230503	-17.89	3435	20230727	33.62	5590	-17.89	20230503	3435	33.62	20230727	5590	-17.89	20230503	3435	33.62	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
78	20230914	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4580	10	2	0.22	52558105	11556	64.60	4540	4580	4520	5940	3200	4570	4548.12	1.58	1585	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	405	27.59	0.96	12	0.13	166.00	4779.00	5590	20230503	-18.07	3435	20230727	33.33	5590	-18.07	20230503	3435	33.33	20230727	5590	-18.07	20230503	3435	33.33	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
79	20230914	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-30	5	-0.66	29837095	6570	36.73	4540	4570	4520	5940	3200	4570	4541.41	1.58	-457	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	401	27.35	0.95	12	0.07	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5590	-18.78	20230503	3435	32.17	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
80	20230914	100745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-30	5	-0.66	24341715	5360	29.96	4540	4570	4520	5940	3200	4570	4541.36	1.58	-423	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	401	27.35	0.95	12	0.06	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5590	-18.78	20230503	3435	32.17	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
81	20230914	090800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-30	5	-0.66	1393270	307	1.72	4540	4565	4520	5940	3200	4570	4538.34	1.58	-47	4630	4600	4540	4510	4450	4615	4525	44	1370	500	2920	5	1	8838549	401	27.35	0.95	12	0.00	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5590	-18.78	20230503	3435	32.17	20230727	0.76	N	208350	500	44 억	139350	N	N	N	N
82	20230913	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4570	-25	5	-0.54	81078205	17878	79.23	4520	4570	4480	5970	3220	4595	4533.51	1.66	-7112	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	404	27.53	0.96	12	0.20	166.00	4779.00	5590	20230503	-18.25	3435	20230727	33.04	5590	-18.25	20230503	3435	33.04	20230727	5820	-21.48	20220913	3435	33.04	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
83	20230913	150755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-55	5	-1.20	71141550	15700	69.58	4520	4560	4480	5970	3220	4595	4531.31	1.66	-6859	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	401	27.35	0.95	12	0.18	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5820	-21.99	20220913	3435	32.17	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
84	20230913	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	-45	5	-0.98	53811255	11890	52.69	4520	4555	4480	5970	3220	4595	4525.76	1.66	-6989	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	402	27.41	0.95	12	0.13	166.00	4779.00	5590	20230503	-18.60	3435	20230727	32.46	5590	-18.60	20230503	3435	32.46	20230727	5820	-21.82	20220913	3435	32.46	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
85	20230913	130741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	-70	5	-1.52	46882045	10367	45.94	4520	4555	4480	5970	3220	4595	4522.24	1.66	-6910	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	400	27.26	0.95	12	0.12	166.00	4779.00	5590	20230503	-19.05	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5820	-22.25	20220913	3435	31.73	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
86	20230913	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	-80	5	-1.74	45801860	10128	44.88	4520	4555	4480	5970	3220	4595	4522.30	1.66	-6908	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	399	27.20	0.94	12	0.11	166.00	4779.00	5590	20230503	-19.23	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5820	-22.42	20220913	3435	31.44	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
87	20230913	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	-95	5	-2.07	42651935	9430	41.79	4520	4555	4480	5970	3220	4595	4523.00	1.66	-6495	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	398	27.11	0.94	12	0.11	166.00	4779.00	5590	20230503	-19.50	3435	20230727	31.00	5590	-19.50	20230503	3435	31.00	20230727	5820	-22.68	20220913	3435	31.00	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
88	20230913	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-55	5	-1.20	18302970	4042	17.91	4520	4555	4520	5970	3220	4595	4528.20	1.66	-1825	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	401	27.35	0.95	12	0.05	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5820	-21.99	20220913	3435	32.17	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
89	20230913	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	-55	5	-1.20	8688440	1922	8.52	4520	4540	4520	5970	3220	4595	4520.52	1.66	-1310	4698	4646	4583	4531	4468	4652	4537	44	1375	500	2940	5	1	8838549	401	27.35	0.95	12	0.02	166.00	4779.00	5590	20230503	-18.78	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5820	-21.99	20220913	3435	32.17	20230727	0.71	N	208350	500	44 억	146462	N	N	N	N
90	20230912	160742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	0	3	0.00	100172360	22003	90.22	4595	4635	4520	5970	3220	4595	4552.67	1.75	-7306	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	406	27.68	0.96	12	0.25	166.00	4779.00	5820	20220913	-21.05	3435	20230727	33.77	5590	-17.80	20230503	3435	33.77	20230727	5820	-21.05	20220913	3435	33.77	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
91	20230912	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	-65	5	-1.41	96491560	21198	86.92	4595	4635	4520	5970	3220	4595	4551.92	1.75	-7146	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	400	27.29	0.95	12	0.24	166.00	4779.00	5820	20220913	-22.16	3435	20230727	31.88	5590	-18.96	20230503	3435	31.88	20230727	5820	-22.16	20220913	3435	31.88	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
92	20230912	140748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	-70	5	-1.52	88974000	19538	80.11	4595	4635	4520	5970	3220	4595	4553.89	1.75	-7138	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	400	27.26	0.95	12	0.22	166.00	4779.00	5820	20220913	-22.25	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5820	-22.25	20220913	3435	31.73	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
93	20230912	130739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	-70	5	-1.52	80546970	17681	72.50	4595	4635	4520	5970	3220	4595	4555.57	1.75	-5642	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	400	27.26	0.95	12	0.20	166.00	4779.00	5820	20220913	-22.25	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5820	-22.25	20220913	3435	31.73	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
94	20230912	120736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-20	5	-0.44	36301040	7941	32.56	4595	4635	4550	5970	3220	4595	4571.34	1.75	-1543	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	404	27.56	0.96	12	0.09	166.00	4779.00	5820	20220913	-21.39	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5820	-21.39	20220913	3435	33.19	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
95	20230912	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-20	5	-0.44	23932415	5235	21.46	4595	4635	4550	5970	3220	4595	4571.62	1.75	-1298	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	404	27.56	0.96	12	0.06	166.00	4779.00	5820	20220913	-21.39	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5820	-21.39	20220913	3435	33.19	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
96	20230912	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-30	5	-0.65	15702540	3433	14.08	4595	4635	4550	5970	3220	4595	4574.00	1.75	-731	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	403	27.50	0.96	12	0.04	166.00	4779.00	5820	20220913	-21.56	3435	20230727	32.90	5590	-18.34	20230503	3435	32.90	20230727	5820	-21.56	20220913	3435	32.90	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
97	20230912	090753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	-40	5	-0.87	684215	150	0.62	4595	4595	4550	5970	3220	4595	4561.43	1.75	48	4711	4652	4576	4517	4441	4682	4547	44	1375	500	2940	5	1	8838549	403	27.44	0.95	12	0.00	166.00	4779.00	5820	20220913	-21.74	3435	20230727	32.61	5590	-18.52	20230503	3435	32.61	20230727	5820	-21.74	20220913	3435	32.61	20230727	0.74	N	208350	500	44 억	155101	N	N	N	N
98	20230911	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	10	2	0.22	111580495	24386	65.14	4585	4635	4500	5960	3210	4585	4575.51	1.84	-7395	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	406	27.68	0.96	12	0.28	166.00	4779.00	5820	20220913	-21.05	3435	20230727	33.77	5590	-17.80	20230503	3435	33.77	20230727	5820	-21.05	20220913	3435	33.77	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
99	20230911	150741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	-30	5	-0.65	106781300	23341	62.35	4585	4635	4500	5960	3210	4585	4574.84	1.84	-7289	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	403	27.44	0.95	12	0.26	166.00	4779.00	5820	20220913	-21.74	3435	20230727	32.61	5590	-18.52	20230503	3435	32.61	20230727	5820	-21.74	20220913	3435	32.61	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
100	20230911	140751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4560	-25	5	-0.55	97967945	21411	57.19	4585	4635	4500	5960	3210	4585	4575.59	1.84	-6303	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	403	27.47	0.95	12	0.24	166.00	4779.00	5820	20220913	-21.65	3435	20230727	32.75	5590	-18.43	20230503	3435	32.75	20230727	5820	-21.65	20220913	3435	32.75	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
101	20230911	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	5	2	0.11	58516100	12789	34.16	4585	4635	4500	5960	3210	4585	4575.50	1.84	617	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	406	27.65	0.96	12	0.14	166.00	4779.00	5820	20220913	-21.13	3435	20230727	33.62	5590	-17.89	20230503	3435	33.62	20230727	5820	-21.13	20220913	3435	33.62	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
102	20230911	120738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4605	20	2	0.44	41552475	9099	24.30	4585	4635	4500	5960	3210	4585	4566.71	1.84	667	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	407	27.74	0.96	12	0.10	166.00	4779.00	5820	20220913	-20.88	3435	20230727	34.06	5590	-17.62	20230503	3435	34.06	20230727	5820	-20.88	20220913	3435	34.06	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
103	20230911	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	0	3	0.00	30178485	6622	17.69	4585	4585	4500	5960	3210	4585	4557.31	1.84	269	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	405	27.62	0.96	12	0.07	166.00	4779.00	5820	20220913	-21.22	3435	20230727	33.48	5590	-17.98	20230503	3435	33.48	20230727	5820	-21.22	20220913	3435	33.48	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
104	20230911	100725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	-10	5	-0.22	26113900	5735	15.32	4585	4585	4500	5960	3210	4585	4553.43	1.84	242	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	404	27.56	0.96	12	0.06	166.00	4779.00	5820	20220913	-21.39	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5820	-21.39	20220913	3435	33.19	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
105	20230911	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-20	5	-0.44	10661030	2342	6.26	4585	4585	4500	5960	3210	4585	4552.11	1.84	-118	4701	4642	4536	4477	4371	4672	4507	44	1375	500	2930	5	1	8838549	403	27.50	0.96	12	0.03	166.00	4779.00	5820	20220913	-21.56	3435	20230727	32.90	5590	-18.34	20230503	3435	32.90	20230727	5820	-21.56	20220913	3435	32.90	20230727	0.72	N	208350	500	44 억	162714	N	N	N	N
106	20230908	160742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	75	2	1.66	169779110	37331	175.71	4440	4595	4430	5860	3160	4510	4547.78	1.69	13185	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	405	27.62	0.96	12	0.42	166.00	4779.00	5820	20220913	-21.22	3435	20230727	33.48	5590	-17.98	20230503	3435	33.48	20230727	5820	-21.22	20220913	3435	33.48	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
107	20230908	150740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	65	2	1.44	140336030	30891	145.40	4440	4580	4430	5860	3160	4510	4542.94	1.69	13044	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	404	27.56	0.96	12	0.35	166.00	4779.00	5820	20220913	-21.39	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5820	-21.39	20220913	3435	33.19	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
108	20230908	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	65	2	1.44	121532130	26779	126.04	4440	4575	4430	5860	3160	4510	4538.34	1.69	12473	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	404	27.56	0.96	12	0.30	166.00	4779.00	5820	20220913	-21.39	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5820	-21.39	20220913	3435	33.19	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
109	20230908	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4575	65	2	1.44	101534840	22401	105.44	4440	4575	4430	5860	3160	4510	4532.60	1.69	10692	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	404	27.56	0.96	12	0.25	166.00	4779.00	5820	20220913	-21.39	3435	20230727	33.19	5590	-18.16	20230503	3435	33.19	20230727	5820	-21.39	20220913	3435	33.19	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
110	20230908	120749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	40	2	0.89	75017485	16598	78.12	4440	4565	4430	5860	3160	4510	4519.67	1.69	10483	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	402	27.41	0.95	12	0.19	166.00	4779.00	5820	20220913	-21.82	3435	20230727	32.46	5590	-18.60	20230503	3435	32.46	20230727	5820	-21.82	20220913	3435	32.46	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
111	20230908	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	25	2	0.55	70216680	15541	73.15	4440	4565	4430	5860	3160	4510	4518.16	1.69	9753	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	401	27.32	0.95	12	0.18	166.00	4779.00	5820	20220913	-22.08	3435	20230727	32.02	5590	-18.87	20230503	3435	32.02	20230727	5820	-22.08	20220913	3435	32.02	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
112	20230908	100738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	20	2	0.44	54047250	11980	56.39	4440	4565	4430	5860	3160	4510	4511.46	1.69	8817	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	400	27.29	0.95	12	0.14	166.00	4779.00	5820	20220913	-22.16	3435	20230727	31.88	5590	-18.96	20230503	3435	31.88	20230727	5820	-22.16	20220913	3435	31.88	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
113	20230908	090743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	-70	5	-1.55	1754880	395	1.86	4440	4465	4430	5860	3160	4510	4442.73	1.69	-10	4610	4560	4490	4440	4370	4585	4465	44	1350	500	2880	5	1	8838549	392	26.75	0.93	12	0.00	166.00	4779.00	5820	20220913	-23.71	3435	20230727	29.26	5590	-20.57	20230503	3435	29.26	20230727	5820	-23.71	20220913	3435	29.26	20230727	0.82	N	208350	500	44 억	149529	N	N	N	N
114	20230907	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	15	2	0.33	95121920	21241	81.34	4470	4540	4420	5840	3150	4495	4478.22	1.70	-2242	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	399	27.17	0.94	12	0.24	166.00	4779.00	5820	20220913	-22.51	3435	20230727	31.30	5590	-19.32	20230503	3435	31.30	20230727	5820	-22.51	20220913	3435	31.30	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
115	20230907	150736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	-20	5	-0.44	93689500	20923	80.12	4470	4540	4420	5840	3150	4495	4477.82	1.70	-2282	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	396	26.96	0.94	12	0.24	166.00	4779.00	5820	20220913	-23.11	3435	20230727	30.28	5590	-19.95	20230503	3435	30.28	20230727	5820	-23.11	20220913	3435	30.28	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
116	20230907	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-30	5	-0.67	74494420	16626	63.66	4470	4540	4420	5840	3150	4495	4480.60	1.70	-1623	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	395	26.90	0.93	12	0.19	166.00	4779.00	5820	20220913	-23.28	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5820	-23.28	20220913	3435	29.99	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
117	20230907	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-10	5	-0.22	59668450	13324	51.02	4470	4540	4420	5840	3150	4495	4478.27	1.70	-954	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	396	27.02	0.94	12	0.15	166.00	4779.00	5820	20220913	-22.94	3435	20230727	30.57	5590	-19.77	20230503	3435	30.57	20230727	5820	-22.94	20220913	3435	30.57	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
118	20230907	120741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	-35	5	-0.78	53334035	11913	45.62	4470	4540	4420	5840	3150	4495	4476.96	1.70	-990	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	394	26.87	0.93	12	0.13	166.00	4779.00	5820	20220913	-23.37	3435	20230727	29.84	5590	-20.21	20230503	3435	29.84	20230727	5820	-23.37	20220913	3435	29.84	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
119	20230907	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	-20	5	-0.44	35019335	7803	29.88	4470	4540	4455	5840	3150	4495	4487.93	1.70	-1112	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	396	26.96	0.94	12	0.09	166.00	4779.00	5820	20220913	-23.11	3435	20230727	30.28	5590	-19.95	20230503	3435	30.28	20230727	5820	-23.11	20220913	3435	30.28	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
120	20230907	100737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	5	2	0.11	17001230	3779	14.47	4470	4540	4460	5840	3150	4495	4498.87	1.70	-436	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	398	27.11	0.94	12	0.04	166.00	4779.00	5820	20220913	-22.68	3435	20230727	31.00	5590	-19.50	20230503	3435	31.00	20230727	5820	-22.68	20220913	3435	31.00	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
121	20230907	090746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	15	2	0.33	6442390	1438	5.51	4470	4515	4460	5840	3150	4495	4480.10	1.70	-55	4655	4575	4495	4415	4335	4535	4375	44	1345	500	2870	5	1	8838549	399	27.17	0.94	12	0.02	166.00	4779.00	5820	20220913	-22.51	3435	20230727	31.30	5590	-19.32	20230503	3435	31.30	20230727	5820	-22.51	20220913	3435	31.30	20230727	0.87	N	208350	500	44 억	150101	N	N	N	N
122	20230906	160732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	-15	5	-0.33	118479225	26105	89.20	4570	4575	4415	5860	3160	4510	4538.56	1.73	-3627	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	397	27.08	0.94	12	0.30	166.00	4779.00	5820	20220913	-22.77	3435	20230727	30.86	5590	-19.59	20230503	3435	30.86	20230727	5820	-22.77	20220913	3435	30.86	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
123	20230906	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	5	2	0.11	110620540	24353	83.21	4570	4575	4510	5860	3160	4510	4542.38	1.73	-3618	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	399	27.20	0.94	12	0.28	166.00	4779.00	5820	20220913	-22.42	3435	20230727	31.44	5590	-19.23	20230503	3435	31.44	20230727	5820	-22.42	20220913	3435	31.44	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
124	20230906	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	30	2	0.67	83525565	18366	62.75	4570	4575	4520	5860	3160	4510	4547.84	1.73	470	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	401	27.35	0.95	12	0.21	166.00	4779.00	5820	20220913	-21.99	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5820	-21.99	20220913	3435	32.17	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
125	20230906	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	45	2	1.00	56587265	12438	42.50	4570	4575	4520	5860	3160	4510	4549.55	1.73	2379	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	403	27.44	0.95	12	0.14	166.00	4779.00	5820	20220913	-21.74	3435	20230727	32.61	5590	-18.52	20230503	3435	32.61	20230727	5820	-21.74	20220913	3435	32.61	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
126	20230906	120739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	45	2	1.00	49193960	10815	36.95	4570	4575	4520	5860	3160	4510	4548.68	1.73	2265	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	403	27.44	0.95	12	0.12	166.00	4779.00	5820	20220913	-21.74	3435	20230727	32.61	5590	-18.52	20230503	3435	32.61	20230727	5820	-21.74	20220913	3435	32.61	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
127	20230906	110741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	45	2	1.00	30598445	6736	23.02	4570	4570	4520	5860	3160	4510	4542.52	1.73	1519	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	403	27.44	0.95	12	0.08	166.00	4779.00	5820	20220913	-21.74	3435	20230727	32.61	5590	-18.52	20230503	3435	32.61	20230727	5820	-21.74	20220913	3435	32.61	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
128	20230906	100718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	30	2	0.67	15046595	3314	11.32	4570	4570	4520	5860	3160	4510	4540.31	1.73	186	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	401	27.35	0.95	12	0.04	166.00	4779.00	5820	20220913	-21.99	3435	20230727	32.17	5590	-18.78	20230503	3435	32.17	20230727	5820	-21.99	20220913	3435	32.17	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
129	20230906	090724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4525	15	2	0.33	1697195	373	1.27	4570	4570	4520	5860	3160	4510	4550.12	1.73	-26	4640	4575	4500	4435	4360	4607	4467	44	1350	500	2880	5	1	8838549	400	27.26	0.95	12	0.00	166.00	4779.00	5820	20220913	-22.25	3435	20230727	31.73	5590	-19.05	20230503	3435	31.73	20230727	5820	-22.25	20220913	3435	31.73	20230727	0.81	N	208350	500	44 억	153311	N	N	N	N
130	20230905	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	10	2	0.22	128480445	28490	99.41	4425	4565	4425	5850	3150	4500	4509.67	1.75	-1523	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	399	27.17	0.94	12	0.32	166.00	4779.00	5820	20220913	-22.51	3435	20230727	31.30	5590	-19.32	20230503	3435	31.30	20230727	5820	-22.51	20220913	3435	31.30	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
131	20230905	150738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	-10	5	-0.22	119484940	26489	92.43	4425	4565	4425	5850	3150	4500	4510.74	1.75	-1520	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	397	27.05	0.94	12	0.30	166.00	4779.00	5820	20220913	-22.85	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5820	-22.85	20220913	3435	30.71	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
132	20230905	140736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	10	2	0.22	81297005	17995	62.79	4425	4565	4425	5850	3150	4500	4517.76	1.75	280	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	399	27.17	0.94	12	0.20	166.00	4779.00	5820	20220913	-22.51	3435	20230727	31.30	5590	-19.32	20230503	3435	31.30	20230727	5820	-22.51	20220913	3435	31.30	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
133	20230905	130717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	0	3	0.00	77955375	17254	60.20	4425	4565	4425	5850	3150	4500	4518.10	1.75	282	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	398	27.11	0.94	12	0.20	166.00	4779.00	5820	20220913	-22.68	3435	20230727	31.00	5590	-19.50	20230503	3435	31.00	20230727	5820	-22.68	20220913	3435	31.00	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
134	20230905	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	10	2	0.22	65155195	14411	50.28	4425	4565	4425	5850	3150	4500	4521.21	1.75	297	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	399	27.17	0.94	12	0.16	166.00	4779.00	5820	20220913	-22.51	3435	20230727	31.30	5590	-19.32	20230503	3435	31.30	20230727	5820	-22.51	20220913	3435	31.30	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
135	20230905	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	20	2	0.44	52078665	11512	40.17	4425	4565	4425	5850	3150	4500	4523.86	1.75	283	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	400	27.23	0.95	12	0.13	166.00	4779.00	5820	20220913	-22.34	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5820	-22.34	20220913	3435	31.59	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
136	20230905	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	30	2	0.67	29749500	6582	22.97	4425	4550	4425	5850	3150	4500	4519.83	1.75	76	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	400	27.29	0.95	12	0.07	166.00	4779.00	5820	20220913	-22.16	3435	20230727	31.88	5590	-18.96	20230503	3435	31.88	20230727	5820	-22.16	20220913	3435	31.88	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
137	20230905	090716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	20	2	0.44	2852420	639	2.23	4425	4520	4425	5850	3150	4500	4463.88	1.75	-9	4600	4550	4465	4415	4330	4575	4440	44	1350	500	2880	5	1	8838549	400	27.23	0.95	12	0.01	166.00	4779.00	5820	20220913	-22.34	3435	20230727	31.59	5590	-19.14	20230503	3435	31.59	20230727	5820	-22.34	20220913	3435	31.59	20230727	0.85	N	208350	500	44 억	154789	N	N	N	N
138	20230904	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	50	2	1.12	127798420	28659	103.83	4450	4515	4380	5780	3115	4450	4459.28	1.72	2752	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	398	27.11	0.94	12	0.32	166.00	4779.00	5820	20220913	-22.68	3435	20230727	31.00	5590	-19.50	20230503	3435	31.00	20230727	5820	-22.68	20220913	3435	31.00	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
139	20230904	150705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	40	2	0.90	125026970	28042	101.59	4450	4515	4380	5780	3115	4450	4458.56	1.72	2786	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	397	27.05	0.94	12	0.32	166.00	4779.00	5820	20220913	-22.85	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5820	-22.85	20220913	3435	30.71	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
140	20230904	140659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	40	2	0.90	112561820	25264	91.53	4450	4515	4380	5780	3115	4450	4455.42	1.72	2717	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	397	27.05	0.94	12	0.29	166.00	4779.00	5820	20220913	-22.85	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5820	-22.85	20220913	3435	30.71	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
141	20230904	130712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	50	2	1.12	89380150	20100	72.82	4450	4515	4380	5780	3115	4450	4446.77	1.72	2803	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	398	27.11	0.94	12	0.23	166.00	4779.00	5820	20220913	-22.68	3435	20230727	31.00	5590	-19.50	20230503	3435	31.00	20230727	5820	-22.68	20220913	3435	31.00	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
142	20230904	120658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	40	2	0.90	80232600	18067	65.45	4450	4490	4380	5780	3115	4450	4440.84	1.72	2691	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	397	27.05	0.94	12	0.20	166.00	4779.00	5820	20220913	-22.85	3435	20230727	30.71	5590	-19.68	20230503	3435	30.71	20230727	5820	-22.85	20220913	3435	30.71	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
143	20230904	110648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	20	2	0.45	63932935	14427	52.27	4450	4470	4380	5780	3115	4450	4431.48	1.72	1665	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	395	26.93	0.94	12	0.16	166.00	4779.00	5820	20220913	-23.20	3435	20230727	30.13	5590	-20.04	20230503	3435	30.13	20230727	5820	-23.20	20220913	3435	30.13	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
144	20230904	100652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-40	5	-0.90	51607605	11649	42.20	4450	4450	4380	5780	3115	4450	4430.22	1.72	60	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	390	26.57	0.92	12	0.13	166.00	4779.00	5820	20220913	-24.23	3435	20230727	28.38	5590	-21.11	20230503	3435	28.38	20230727	5820	-24.23	20220913	3435	28.38	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
145	20230904	090703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	0	3	0.00	8264650	1861	6.74	4450	4450	4380	5780	3115	4450	4440.97	1.72	9	4520	4485	4455	4420	4390	4470	4405	44	1330	500	2840	5	1	8838549	393	26.81	0.93	12	0.02	166.00	4779.00	5820	20220913	-23.54	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5820	-23.54	20220913	3435	29.55	20230727	0.69	N	208350	500	44 억	152037	N	N	N	N
146	20230901	160654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-50	5	-1.11	123336580	27602	48.64	4475	4490	4425	5850	3150	4500	4468.39	1.72	-1674	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	393	26.81	0.93	12	0.31	166.00	4779.00	5820	20220831	-23.54	3435	20230727	29.55	5590	-20.39	20230503	3435	29.55	20230727	5820	-23.54	20220913	3435	29.55	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
147	20230901	150703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	-60	5	-1.33	121532250	27196	47.92	4475	4490	4425	5850	3150	4500	4468.75	1.72	-1593	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	392	26.75	0.93	12	0.31	166.00	4779.00	5820	20220831	-23.71	3435	20230727	29.26	5590	-20.57	20230503	3435	29.26	20230727	5820	-23.71	20220913	3435	29.26	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
148	20230901	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-15	5	-0.33	78964460	17670	31.14	4475	4490	4425	5850	3150	4500	4468.84	1.72	-1459	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	396	27.02	0.94	12	0.20	166.00	4779.00	5820	20220831	-22.94	3435	20230727	30.57	5590	-19.77	20230503	3435	30.57	20230727	5820	-22.94	20220913	3435	30.57	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
149	20230901	130646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-15	5	-0.33	61543405	13783	24.29	4475	4490	4425	5850	3150	4500	4465.17	1.72	-1391	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	396	27.02	0.94	12	0.16	166.00	4779.00	5820	20220831	-22.94	3435	20230727	30.57	5590	-19.77	20230503	3435	30.57	20230727	5820	-22.94	20220913	3435	30.57	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
150	20230901	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-30	5	-0.67	60395755	13527	23.84	4475	4490	4425	5850	3150	4500	4464.83	1.72	-1342	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	395	26.93	0.94	12	0.15	166.00	4779.00	5820	20220831	-23.20	3435	20230727	30.13	5590	-20.04	20230503	3435	30.13	20230727	5820	-23.20	20220913	3435	30.13	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
151	20230901	110654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-30	5	-0.67	58737865	13156	23.18	4475	4490	4425	5850	3150	4500	4464.72	1.72	-1327	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	395	26.93	0.94	12	0.15	166.00	4779.00	5820	20220831	-23.20	3435	20230727	30.13	5590	-20.04	20230503	3435	30.13	20230727	5820	-23.20	20220913	3435	30.13	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
152	20230901	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	-60	5	-1.33	41491335	9280	16.35	4475	4490	4440	5850	3150	4500	4471.05	1.72	-439	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	392	26.75	0.93	12	0.10	166.00	4779.00	5820	20220831	-23.71	3435	20230727	29.26	5590	-20.57	20230503	3435	29.26	20230727	5820	-23.71	20220913	3435	29.26	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N
153	20230901	090638	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-35	5	-0.78	16010765	3588	6.32	4475	4475	4450	5850	3150	4500	4462.31	1.72	-297	4593	4546	4453	4406	4313	4570	4430	44	1350	500	2880	5	1	8838549	395	26.90	0.93	12	0.04	166.00	4779.00	5820	20220831	-23.28	3435	20230727	29.99	5590	-20.13	20230503	3435	29.99	20230727	5820	-23.28	20220913	3435	29.99	20230727	0.63	N	208350	500	44 억	152162	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History