KissMeData/258790/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	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	20231031	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1380	-15	5	-1.08	208109703	148862	115.46	1409	1425	1370	1813	977	1395	1398.11	0.49	8786	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	345	39.43	1.84	12	0.60	35.00	748.00	2440	20230203	-43.44	1271	20231024	8.58	2440	-43.44	20230203	1271	8.58	20231024	2440	-43.44	20230203	1271	8.58	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
3	20231031	151055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-12	5	-0.86	176676608	126098	97.81	1409	1425	1370	1813	977	1395	1401.36	0.49	4440	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	346	39.51	1.85	12	0.50	35.00	748.00	2440	20230203	-43.32	1271	20231024	8.81	2440	-43.32	20230203	1271	8.81	20231024	2440	-43.32	20230203	1271	8.81	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
4	20231031	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	4	2	0.29	170040430	121327	94.11	1409	1425	1370	1813	977	1395	1401.79	0.49	5250	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	350	39.97	1.87	12	0.49	35.00	748.00	2440	20230203	-42.66	1271	20231024	10.07	2440	-42.66	20230203	1271	10.07	20231024	2440	-42.66	20230203	1271	10.07	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
5	20231031	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1399	4	2	0.29	167891872	119791	92.92	1409	1425	1370	1813	977	1395	1401.83	0.49	6210	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	350	39.97	1.87	12	0.48	35.00	748.00	2440	20230203	-42.66	1271	20231024	10.07	2440	-42.66	20230203	1271	10.07	20231024	2440	-42.66	20230203	1271	10.07	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
6	20231031	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-12	5	-0.86	138015927	98492	76.40	1409	1425	1370	1813	977	1395	1401.63	0.49	6979	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	346	39.51	1.85	12	0.39	35.00	748.00	2440	20230203	-43.32	1271	20231024	8.81	2440	-43.32	20230203	1271	8.81	20231024	2440	-43.32	20230203	1271	8.81	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
7	20231031	111124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-3	5	-0.22	120551597	85845	66.59	1409	1425	1390	1813	977	1395	1404.88	0.49	9009	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	348	39.77	1.86	12	0.34	35.00	748.00	2440	20230203	-42.95	1271	20231024	9.52	2440	-42.95	20230203	1271	9.52	20231024	2440	-42.95	20230203	1271	9.52	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
8	20231031	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	15	2	1.08	51939811	36781	28.53	1409	1425	1405	1813	977	1395	1414.90	0.49	7145	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	352	40.29	1.89	12	0.15	35.00	748.00	2440	20230203	-42.21	1271	20231024	10.94	2440	-42.21	20230203	1271	10.94	20231024	2440	-42.21	20230203	1271	10.94	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
9	20231031	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	21	2	1.51	27532825	19546	15.16	1409	1425	1405	1813	977	1395	1413.43	0.49	1187	1444	1419	1407	1382	1370	1413	1376	25	418	100	890	1	1	24991284	354	40.46	1.89	12	0.08	35.00	748.00	2440	20230203	-41.97	1271	20231024	11.41	2440	-41.97	20230203	1271	11.41	20231024	2440	-41.97	20230203	1271	11.41	20231024	2.95	N	258790	100	24 억	121230	N	N	N	N
10	20231030	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-46	5	-3.19	181146516	128924	26.46	1412	1432	1395	1873	1009	1441	1404.66	0.42	14426	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	349	39.86	1.86	12	0.52	35.00	748.00	2440	20230203	-42.83	1271	20231024	9.76	2440	-42.83	20230203	1271	9.76	20231024	2440	-42.83	20230203	1271	9.76	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
11	20231030	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1407	-34	5	-2.36	178335335	126909	26.04	1412	1432	1396	1873	1009	1441	1404.81	0.42	16335	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	352	40.20	1.88	12	0.51	35.00	748.00	2440	20230203	-42.34	1271	20231024	10.70	2440	-42.34	20230203	1271	10.70	20231024	2440	-42.34	20230203	1271	10.70	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
12	20231030	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-31	5	-2.15	146458337	104153	21.37	1412	1432	1399	1873	1009	1441	1405.69	0.42	10779	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	352	40.29	1.89	12	0.42	35.00	748.00	2440	20230203	-42.21	1271	20231024	10.94	2440	-42.21	20230203	1271	10.94	20231024	2440	-42.21	20230203	1271	10.94	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
13	20231030	131021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1409	-32	5	-2.22	109553104	77870	15.98	1412	1432	1399	1873	1009	1441	1406.22	0.42	16630	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	352	40.26	1.88	12	0.31	35.00	748.00	2440	20230203	-42.25	1271	20231024	10.86	2440	-42.25	20230203	1271	10.86	20231024	2440	-42.25	20230203	1271	10.86	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
14	20231030	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1408	-33	5	-2.29	93092925	66159	13.58	1412	1432	1399	1873	1009	1441	1406.35	0.42	15063	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	352	40.23	1.88	12	0.26	35.00	748.00	2440	20230203	-42.30	1271	20231024	10.78	2440	-42.30	20230203	1271	10.78	20231024	2440	-42.30	20230203	1271	10.78	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
15	20231030	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	-25	5	-1.73	50788897	35995	7.39	1412	1432	1402	1873	1009	1441	1409.74	0.42	10672	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	354	40.46	1.89	12	0.14	35.00	748.00	2440	20230203	-41.97	1271	20231024	11.41	2440	-41.97	20230203	1271	11.41	20231024	2440	-41.97	20230203	1271	11.41	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
16	20231030	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1425	-16	5	-1.11	9626598	6760	1.39	1412	1432	1408	1873	1009	1441	1419.42	0.42	1599	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	356	40.71	1.91	12	0.03	35.00	748.00	2440	20230203	-41.60	1271	20231024	12.12	2440	-41.60	20230203	1271	12.12	20231024	2440	-41.60	20230203	1271	12.12	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
17	20231030	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1419	-22	5	-1.53	5056372	3552	0.73	1412	1423	1408	1873	1009	1441	1411.46	0.42	830	1573	1507	1436	1370	1299	1540	1403	25	432	100	920	1	1	24991284	355	40.54	1.90	12	0.01	35.00	748.00	2440	20230203	-41.84	1271	20231024	11.64	2440	-41.84	20230203	1271	11.64	20231024	2440	-41.84	20230203	1271	11.64	20231024	3.05	N	258790	100	24 억	105738	N	N	N	N
18	20231027	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1441	41	2	2.93	701360442	483418	455.58	1365	1502	1365	1820	980	1400	1450.84	0.56	-37048	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	360	41.17	1.93	12	1.93	35.00	748.00	2440	20230203	-40.94	1271	20231024	13.38	2440	-40.94	20230203	1271	13.38	20231024	2440	-40.94	20230203	1271	13.38	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
19	20231027	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1459	59	2	4.21	685612197	472590	445.38	1365	1502	1365	1820	980	1400	1450.76	0.56	-36683	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	365	41.69	1.95	12	1.89	35.00	748.00	2440	20230203	-40.20	1271	20231024	14.79	2440	-40.20	20230203	1271	14.79	20231024	2440	-40.20	20230203	1271	14.79	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
20	20231027	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	6	2	0.43	608510498	419141	395.01	1365	1502	1365	1820	980	1400	1451.80	0.56	-47604	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	351	40.17	1.88	12	1.68	35.00	748.00	2440	20230203	-42.38	1271	20231024	10.62	2440	-42.38	20230203	1271	10.62	20231024	2440	-42.38	20230203	1271	10.62	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
21	20231027	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	6	2	0.43	560915200	385226	363.04	1365	1502	1365	1820	980	1400	1456.07	0.56	-50825	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	351	40.17	1.88	12	1.54	35.00	748.00	2440	20230203	-42.38	1271	20231024	10.62	2440	-42.38	20230203	1271	10.62	20231024	2440	-42.38	20230203	1271	10.62	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
22	20231027	121013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1415	15	2	1.07	48018779	34588	32.60	1365	1427	1365	1820	980	1400	1388.31	0.56	13017	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	354	40.43	1.89	12	0.14	35.00	748.00	2440	20230203	-42.01	1271	20231024	11.33	2440	-42.01	20230203	1271	11.33	20231024	2440	-42.01	20230203	1271	11.33	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
23	20231027	111019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1393	-7	5	-0.50	31933336	23170	21.84	1365	1400	1365	1820	980	1400	1378.22	0.56	9493	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	348	39.80	1.86	12	0.09	35.00	748.00	2440	20230203	-42.91	1271	20231024	9.60	2440	-42.91	20230203	1271	9.60	20231024	2440	-42.91	20230203	1271	9.60	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
24	20231027	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-17	5	-1.21	24872543	18082	17.04	1365	1400	1365	1820	980	1400	1375.54	0.56	6076	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	346	39.51	1.85	12	0.07	35.00	748.00	2440	20230203	-43.32	1271	20231024	8.81	2440	-43.32	20230203	1271	8.81	20231024	2440	-43.32	20230203	1271	8.81	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
25	20231027	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1392	-8	5	-0.57	17052621	12462	11.74	1365	1392	1365	1820	980	1400	1368.36	0.56	8337	1442	1421	1392	1371	1342	1406	1356	25	420	100	890	1	1	24991284	348	39.77	1.86	12	0.05	35.00	748.00	2440	20230203	-42.95	1271	20231024	9.52	2440	-42.95	20230203	1271	9.52	20231024	2440	-42.95	20230203	1271	9.52	20231024	3.10	N	258790	100	24 억	140218	N	N	N	N
26	20231026	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-13	5	-0.92	147720342	106100	114.29	1413	1413	1363	1836	990	1413	1392.24	0.70	-34434	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	350	40.00	1.87	12	0.42	35.00	748.00	2440	20230203	-42.62	1271	20231024	10.15	2440	-42.62	20230203	1271	10.15	20231024	2440	-42.62	20230203	1271	10.15	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
27	20231026	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1370	-43	5	-3.04	130642614	93754	100.99	1413	1413	1363	1836	990	1413	1393.43	0.70	-29491	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	342	39.14	1.83	12	0.38	35.00	748.00	2440	20230203	-43.85	1271	20231024	7.79	2440	-43.85	20230203	1271	7.79	20231024	2440	-43.85	20230203	1271	7.79	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
28	20231026	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1388	-25	5	-1.77	110795028	79306	85.42	1413	1413	1363	1836	990	1413	1397.03	0.70	-26535	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	347	39.66	1.86	12	0.32	35.00	748.00	2440	20230203	-43.11	1271	20231024	9.21	2440	-43.11	20230203	1271	9.21	20231024	2440	-43.11	20230203	1271	9.21	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
29	20231026	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1385	-28	5	-1.98	106140075	75946	81.80	1413	1413	1363	1836	990	1413	1397.54	0.70	-25612	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	346	39.57	1.85	12	0.30	35.00	748.00	2440	20230203	-43.24	1271	20231024	8.97	2440	-43.24	20230203	1271	8.97	20231024	2440	-43.24	20230203	1271	8.97	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
30	20231026	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1406	-7	5	-0.50	94622033	67652	72.87	1413	1413	1363	1836	990	1413	1398.63	0.70	-21599	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	351	40.17	1.88	12	0.27	35.00	748.00	2440	20230203	-42.38	1271	20231024	10.62	2440	-42.38	20230203	1271	10.62	20231024	2440	-42.38	20230203	1271	10.62	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
31	20231026	111002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-2	5	-0.14	85932560	61412	66.15	1413	1413	1363	1836	990	1413	1399.25	0.70	-20455	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	353	40.31	1.89	12	0.25	35.00	748.00	2440	20230203	-42.17	1271	20231024	11.01	2440	-42.17	20230203	1271	11.01	20231024	2440	-42.17	20230203	1271	11.01	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
32	20231026	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1383	-30	5	-2.12	44920235	32253	34.74	1413	1413	1363	1836	990	1413	1392.65	0.70	-15024	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	346	39.51	1.85	12	0.13	35.00	748.00	2440	20230203	-43.32	1271	20231024	8.81	2440	-43.32	20230203	1271	8.81	20231024	2440	-43.32	20230203	1271	8.81	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
33	20231026	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1381	-32	5	-2.26	21755611	15410	16.60	1413	1413	1381	1836	990	1413	1411.77	0.70	-2974	1463	1437	1409	1383	1355	1424	1370	25	423	100	900	1	1	24991284	345	39.46	1.85	12	0.06	35.00	748.00	2440	20230203	-43.40	1271	20231024	8.65	2440	-43.40	20230203	1271	8.65	20231024	2440	-43.40	20230203	1271	8.65	20231024	2.74	N	258790	100	24 억	175250	N	N	N	N
34	20231025	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	-4	5	-0.28	130347129	92388	13.65	1432	1435	1381	1842	992	1417	1410.27	0.73	-4552	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	353	40.37	1.89	12	0.37	35.00	748.00	2440	20230203	-42.09	1271	20231024	11.17	2440	-42.09	20230203	1271	11.17	20231024	2440	-42.09	20230203	1271	11.17	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
35	20231025	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1405	-12	5	-0.85	123022311	87187	12.88	1432	1435	1381	1842	992	1417	1410.41	0.73	-4002	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	351	40.14	1.88	12	0.35	35.00	748.00	2440	20230203	-42.42	1271	20231024	10.54	2440	-42.42	20230203	1271	10.54	20231024	2440	-42.42	20230203	1271	10.54	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
36	20231025	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1395	-22	5	-1.55	112512503	79710	11.77	1432	1435	1381	1842	992	1417	1410.91	0.73	-1536	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	349	39.86	1.86	12	0.32	35.00	748.00	2440	20230203	-42.83	1271	20231024	9.76	2440	-42.83	20230203	1271	9.76	20231024	2440	-42.83	20230203	1271	9.76	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
37	20231025	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1402	-15	5	-1.06	85298507	60238	8.90	1432	1435	1402	1842	992	1417	1415.87	0.73	-1482	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	350	40.06	1.87	12	0.24	35.00	748.00	2440	20230203	-42.54	1271	20231024	10.31	2440	-42.54	20230203	1271	10.31	20231024	2440	-42.54	20230203	1271	10.31	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
38	20231025	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1421	4	2	0.28	72283151	50983	7.53	1432	1435	1403	1842	992	1417	1417.94	0.73	1839	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	355	40.60	1.90	12	0.20	35.00	748.00	2440	20230203	-41.76	1271	20231024	11.80	2440	-41.76	20230203	1271	11.80	20231024	2440	-41.76	20230203	1271	11.80	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
39	20231025	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1413	-4	5	-0.28	59277324	41820	6.18	1432	1435	1403	1842	992	1417	1417.54	0.73	4067	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	353	40.37	1.89	12	0.17	35.00	748.00	2440	20230203	-42.09	1271	20231024	11.17	2440	-42.09	20230203	1271	11.17	20231024	2440	-42.09	20230203	1271	11.17	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
40	20231025	100957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-6	5	-0.42	58394673	41195	6.08	1432	1435	1403	1842	992	1417	1417.64	0.73	4086	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	353	40.31	1.89	12	0.16	35.00	748.00	2440	20230203	-42.17	1271	20231024	11.01	2440	-42.17	20230203	1271	11.01	20231024	2440	-42.17	20230203	1271	11.01	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
41	20231025	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1422	5	2	0.35	40856927	28756	4.25	1432	1435	1417	1842	992	1417	1422.29	0.73	158	1525	1471	1371	1317	1217	1498	1344	25	425	100	900	1	1	24991284	355	40.63	1.90	12	0.12	35.00	748.00	2440	20230203	-41.72	1271	20231024	11.88	2440	-41.72	20230203	1271	11.88	20231024	2440	-41.72	20230203	1271	11.88	20231024	2.73	N	258790	100	24 억	183058	N	N	N	N
42	20231024	160931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1417	16	2	1.14	893922990	677049	2514.29	1399	1425	1271	1821	981	1401	1320.32	0.52	48847	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	354	40.49	1.89	12	2.71	35.00	748.00	2440	20230203	-41.93	1271	20231024	11.49	2440	-41.93	20230203	1271	11.49	20231024	2440	-41.93	20230203	1271	11.49	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
43	20231024	150947	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1405	4	2	0.29	883636828	669762	2487.23	1399	1425	1271	1821	981	1401	1319.33	0.52	49674	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	351	40.14	1.88	12	2.68	35.00	748.00	2440	20230203	-42.42	1271	20231024	10.54	2440	-42.42	20230203	1271	10.54	20231024	2440	-42.42	20230203	1271	10.54	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
44	20231024	140930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1343	-58	5	-4.14	783043903	596761	2216.14	1399	1425	1271	1821	981	1401	1312.16	0.52	45292	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	336	38.37	1.80	12	2.39	35.00	748.00	2440	20230203	-44.96	1271	20231024	5.66	2440	-44.96	20230203	1271	5.66	20231024	2440	-44.96	20230203	1271	5.66	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
45	20231024	130936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1334	-67	5	-4.78	683388387	522280	1939.54	1399	1425	1271	1821	981	1401	1308.47	0.52	49737	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	333	38.11	1.78	12	2.09	35.00	748.00	2440	20230203	-45.33	1271	20231024	4.96	2440	-45.33	20230203	1271	4.96	20231024	2440	-45.33	20230203	1271	4.96	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
46	20231024	120945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1328	-73	5	-5.21	640729575	489959	1819.52	1399	1425	1271	1821	981	1401	1307.72	0.52	49666	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	332	37.94	1.78	12	1.96	35.00	748.00	2440	20230203	-45.57	1271	20231024	4.48	2440	-45.57	20230203	1271	4.48	20231024	2440	-45.57	20230203	1271	4.48	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
47	20231024	110941	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1304	-97	5	-6.92	556612770	425690	1580.85	1399	1425	1271	1821	981	1401	1307.55	0.52	29746	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	326	37.26	1.74	12	1.70	35.00	748.00	2440	20230203	-46.56	1271	20231024	2.60	2440	-46.56	20230203	1271	2.60	20231024	2440	-46.56	20230203	1271	2.60	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
48	20231024	100932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1310	-91	5	-6.50	282411401	214619	797.01	1399	1425	1298	1821	981	1401	1315.87	0.52	31460	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	327	37.43	1.75	12	0.86	35.00	748.00	2440	20230203	-46.31	1298	20231024	0.92	2440	-46.31	20230203	1298	0.92	20231024	2440	-46.31	20230203	1298	0.92	20231024	2.58	N	258790	100	24 억	131177	N	N	N	N
49	20231024	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	9	2	0.64	5851480	4175	15.50	1399	1425	1399	1821	981	1401	1401.55	0.52	916	1428	1414	1402	1388	1376	1421	1395	25	420	100	890	1	1	24991284	352	40.29	1.89	12	0.02	35.00	748.00	2440	20230203	-42.21	1384	20231020	1.88	2440	-42.21	20230203	1384	1.88	20231020	2440	-42.21	20230203	1384	1.88	20231020	2.58	N	258790	100	24 억	131177	N	N	N	N
50	20231023	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-15	5	-1.06	37645850	26878	10.23	1392	1416	1390	1840	992	1416	1400.62	0.52	1820	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	350	40.03	1.87	12	0.11	35.00	748.00	2440	20230203	-42.58	1384	20231020	1.23	2440	-42.58	20230203	1384	1.23	20231020	2440	-42.58	20230203	1384	1.23	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
51	20231023	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1410	-6	5	-0.42	34157694	24389	9.28	1392	1416	1390	1840	992	1416	1400.54	0.52	2022	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	352	40.29	1.89	12	0.10	35.00	748.00	2440	20230203	-42.21	1384	20231020	1.88	2440	-42.21	20230203	1384	1.88	20231020	2440	-42.21	20230203	1384	1.88	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
52	20231023	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1411	-5	5	-0.35	33526256	23941	9.11	1392	1416	1390	1840	992	1416	1400.37	0.52	2121	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	353	40.31	1.89	12	0.10	35.00	748.00	2440	20230203	-42.17	1384	20231020	1.95	2440	-42.17	20230203	1384	1.95	20231020	2440	-42.17	20230203	1384	1.95	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
53	20231023	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1396	-20	5	-1.41	26797512	19129	7.28	1392	1416	1390	1840	992	1416	1400.88	0.52	2564	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	349	39.89	1.87	12	0.08	35.00	748.00	2440	20230203	-42.79	1384	20231020	0.87	2440	-42.79	20230203	1384	0.87	20231020	2440	-42.79	20230203	1384	0.87	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
54	20231023	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1400	-16	5	-1.13	26219665	18716	7.12	1392	1416	1390	1840	992	1416	1400.92	0.52	2564	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	350	40.00	1.87	12	0.07	35.00	748.00	2440	20230203	-42.62	1384	20231020	1.16	2440	-42.62	20230203	1384	1.16	20231020	2440	-42.62	20230203	1384	1.16	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
55	20231023	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1401	-15	5	-1.06	14640228	10424	3.97	1392	1416	1390	1840	992	1416	1404.47	0.52	1563	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	350	40.03	1.87	12	0.04	35.00	748.00	2440	20230203	-42.58	1384	20231020	1.23	2440	-42.58	20230203	1384	1.23	20231020	2440	-42.58	20230203	1384	1.23	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
56	20231023	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1403	-13	5	-0.92	10864096	7732	2.94	1392	1416	1390	1840	992	1416	1405.08	0.52	201	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	351	40.09	1.88	12	0.03	35.00	748.00	2440	20230203	-42.50	1384	20231020	1.37	2440	-42.50	20230203	1384	1.37	20231020	2440	-42.50	20230203	1384	1.37	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
57	20231023	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1416	0	3	0.00	2243130	1607	0.61	1392	1416	1390	1840	992	1416	1395.85	0.52	-85	1502	1458	1421	1377	1340	1440	1359	25	424	100	900	1	1	24991284	354	40.46	1.89	12	0.01	35.00	748.00	2440	20230203	-41.97	1384	20231020	2.31	2440	-41.97	20230203	1384	2.31	20231020	2440	-41.97	20230203	1384	2.31	20231020	2.60	N	258790	100	24 억	129357	N	N	N	N
58	20231020	160921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1416	-68	5	-4.58	369562283	262417	906.36	1431	1465	1384	1929	1039	1484	1408.29	0.47	12398	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	354	40.46	1.89	12	1.05	35.00	748.00	2440	20230203	-41.97	1384	20231020	2.31	2440	-41.97	20230203	1384	2.31	20231020	2440	-41.97	20230203	1384	2.31	20231020	2.60	N	258790	100	24 억	116934	N	N	N	N
59	20231020	150921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1412	-72	5	-4.85	361370513	256632	886.37	1431	1465	1384	1929	1039	1484	1408.13	0.47	15082	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	353	40.34	1.89	12	1.03	35.00	748.00	2440	20230203	-42.13	1384	20231020	2.02	2440	-42.13	20230203	1384	2.02	20231020	2440	-42.13	20230203	1384	2.02	20231020	2.60	N	258790	100	24 억	116934	N	N	N	N
60	20231020	140930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1420	-64	5	-4.31	351232273	249473	861.65	1431	1465	1384	1929	1039	1484	1407.90	0.47	19095	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	355	40.57	1.90	12	1.00	35.00	748.00	2440	20230203	-41.80	1384	20231020	2.60	2440	-41.80	20230203	1384	2.60	20231020	2440	-41.80	20230203	1384	2.60	20231020	2.60	N	258790	100	24 억	116934	N	N	N	N
61	20231020	130904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1403	-81	5	-5.46	344146553	244445	844.28	1431	1465	1384	1929	1039	1484	1407.87	0.47	18000	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	351	40.09	1.88	12	0.98	35.00	748.00	2440	20230203	-42.50	1384	20231020	1.37	2440	-42.50	20230203	1384	1.37	20231020	2440	-42.50	20230203	1384	1.37	20231020	2.60	N	258790	100	24 억	116934	N	N	N	N
62	20231020	120914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1403	-81	5	-5.46	341033703	242226	836.62	1431	1465	1384	1929	1039	1484	1407.92	0.47	19760	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	351	40.09	1.88	12	0.97	35.00	748.00	2440	20230203	-42.50	1384	20231020	1.37	2440	-42.50	20230203	1384	1.37	20231020	2440	-42.50	20230203	1384	1.37	20231020	2.60	N	258790	100	24 억	116934	N	N	N	N
63	20231020	110924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	1400	-84	5	-5.66	315787430	224097	774.00	1431	1465	1396	1929	1039	1484	1409.16	0.47	22793	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	350	40.00	1.87	12	0.90	35.00	748.00	2440	20230203	-42.62	1396	20231020	0.29	2440	-42.62	20230203	1396	0.29	20231020	2440	-42.62	20230203	1396	0.29	20231020	2.60	N	258790	100	24 억	116934	N	N	N	N
64	20231020	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1437	-47	5	-3.17	71483208	49712	171.70	1431	1465	1431	1929	1039	1484	1437.95	0.47	-2891	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	359	41.06	1.92	12	0.20	35.00	748.00	2440	20230203	-41.11	1399	20230726	2.72	2440	-41.11	20230203	1399	2.72	20230726	2440	-41.11	20230203	1399	2.72	20230726	2.60	N	258790	100	24 억	116934	N	N	N	N
65	20231020	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1449	-35	5	-2.36	29407682	20496	70.79	1431	1453	1431	1929	1039	1484	1434.80	0.47	2593	1536	1509	1487	1460	1438	1499	1450	25	445	100	940	1	1	24991284	362	41.40	1.94	12	0.08	35.00	748.00	2440	20230203	-40.61	1399	20230726	3.57	2440	-40.61	20230203	1399	3.57	20230726	2440	-40.61	20230203	1399	3.57	20230726	2.60	N	258790	100	24 억	116934	N	N	N	N
66	20231019	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1484	-41	5	-2.69	42936602	28953	126.84	1514	1514	1465	1982	1068	1525	1482.98	0.47	58	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	371	42.40	1.98	12	0.12	35.00	748.00	2440	20230203	-39.18	1399	20230726	6.08	2440	-39.18	20230203	1399	6.08	20230726	2440	-39.18	20230203	1399	6.08	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
67	20231019	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1475	-50	5	-3.28	32113609	21628	94.75	1514	1514	1465	1982	1068	1525	1484.82	0.47	341	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	369	42.14	1.97	12	0.09	35.00	748.00	2440	20230203	-39.55	1399	20230726	5.43	2440	-39.55	20230203	1399	5.43	20230726	2440	-39.55	20230203	1399	5.43	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
68	20231019	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1486	-39	5	-2.56	25094164	16877	73.93	1514	1514	1465	1982	1068	1525	1486.89	0.47	1073	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	371	42.46	1.99	12	0.07	35.00	748.00	2440	20230203	-39.10	1399	20230726	6.22	2440	-39.10	20230203	1399	6.22	20230726	2440	-39.10	20230203	1399	6.22	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
69	20231019	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-46	5	-3.02	20343511	13667	59.87	1514	1514	1465	1982	1068	1525	1488.51	0.47	591	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	370	42.26	1.98	12	0.05	35.00	748.00	2440	20230203	-39.39	1399	20230726	5.72	2440	-39.39	20230203	1399	5.72	20230726	2440	-39.39	20230203	1399	5.72	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
70	20231019	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1476	-49	5	-3.21	15306379	10265	44.97	1514	1514	1465	1982	1068	1525	1491.12	0.47	542	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	369	42.17	1.97	12	0.04	35.00	748.00	2440	20230203	-39.51	1399	20230726	5.50	2440	-39.51	20230203	1399	5.50	20230726	2440	-39.51	20230203	1399	5.50	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
71	20231019	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	-37	5	-2.43	10872619	7268	31.84	1514	1514	1465	1982	1068	1525	1495.96	0.47	267	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	372	42.51	1.99	12	0.03	35.00	748.00	2440	20230203	-39.02	1399	20230726	6.36	2440	-39.02	20230203	1399	6.36	20230726	2440	-39.02	20230203	1399	6.36	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
72	20231019	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-25	5	-1.64	8749503	5842	25.59	1514	1514	1465	1982	1068	1525	1497.69	0.47	-54	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	375	42.86	2.01	12	0.02	35.00	748.00	2440	20230203	-38.52	1399	20230726	7.22	2440	-38.52	20230203	1399	7.22	20230726	2440	-38.52	20230203	1399	7.22	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
73	20231019	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1497	-28	5	-1.84	2732168	1809	7.92	1514	1514	1465	1982	1068	1525	1510.32	0.47	242	1615	1570	1518	1473	1421	1544	1447	25	457	100	970	1	1	24991284	374	42.77	2.00	12	0.01	35.00	748.00	2440	20230203	-38.65	1399	20230726	7.01	2440	-38.65	20230203	1399	7.01	20230726	2440	-38.65	20230203	1399	7.01	20230726	2.60	N	258790	100	24 억	116943	N	N	N	N
74	20231018	160916	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1525	-38	5	-2.43	34779442	22693	30.07	1563	1563	1466	2030	1095	1563	1532.62	0.47	-883	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	381	43.57	2.04	12	0.09	35.00	748.00	2440	20230203	-37.50	1385	20221014	10.11	2440	-37.50	20230203	1399	9.01	20230726	2440	-37.50	20230203	1399	9.01	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
75	20231018	150906	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1532	-31	5	-1.98	32025183	20890	27.68	1563	1563	1466	2030	1095	1563	1533.04	0.47	-849	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	383	43.77	2.05	12	0.08	35.00	748.00	2440	20230203	-37.21	1385	20221014	10.61	2440	-37.21	20230203	1399	9.51	20230726	2440	-37.21	20230203	1399	9.51	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
76	20231018	140854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1540	-23	5	-1.47	16417586	10626	14.08	1563	1563	1537	2030	1095	1563	1545.04	0.47	-1614	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	385	44.00	2.06	12	0.04	35.00	748.00	2440	20230203	-36.89	1385	20221014	11.19	2440	-36.89	20230203	1399	10.08	20230726	2440	-36.89	20230203	1399	10.08	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
77	20231018	130851	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1550	-13	5	-0.83	15715253	10171	13.48	1563	1563	1537	2030	1095	1563	1545.10	0.47	-1613	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	387	44.29	2.07	12	0.04	35.00	748.00	2440	20230203	-36.48	1385	20221014	11.91	2440	-36.48	20230203	1399	10.79	20230726	2440	-36.48	20230203	1399	10.79	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
78	20231018	120908	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1555	-8	5	-0.51	14020318	9075	12.02	1563	1563	1537	2030	1095	1563	1544.94	0.47	-1577	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	389	44.43	2.08	12	0.04	35.00	748.00	2440	20230203	-36.27	1385	20221014	12.27	2440	-36.27	20230203	1399	11.15	20230726	2440	-36.27	20230203	1399	11.15	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
79	20231018	110901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1549	-14	5	-0.90	12575160	8143	10.79	1563	1563	1537	2030	1095	1563	1544.29	0.47	-1236	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	387	44.26	2.07	12	0.03	35.00	748.00	2440	20230203	-36.52	1385	20221014	11.84	2440	-36.52	20230203	1399	10.72	20230726	2440	-36.52	20230203	1399	10.72	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
80	20231018	100911	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1549	-14	5	-0.90	3599511	2319	3.07	1563	1563	1542	2030	1095	1563	1552.18	0.47	-1194	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	387	44.26	2.07	12	0.01	35.00	748.00	2440	20230203	-36.52	1385	20221014	11.84	2440	-36.52	20230203	1399	10.72	20230726	2440	-36.52	20230203	1399	10.72	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
81	20231018	090856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1562	-1	5	-0.06	1670899	1074	1.42	1563	1563	1545	2030	1095	1563	1555.77	0.47	-502	1605	1583	1552	1530	1499	1595	1542	25	467	100	1000	1	1	24991284	390	44.63	2.09	12	0.00	35.00	748.00	2440	20230203	-35.98	1385	20221014	12.78	2440	-35.98	20230203	1399	11.65	20230726	2440	-35.98	20230203	1399	11.65	20230726	2.76	N	258790	100	24 억	117826	N	N	N	N
82	20231017	160858	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1563	0	3	0.00	116348398	74746	54.05	1548	1574	1521	2030	1095	1563	1556.58	0.50	-8292	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	391	44.66	2.09	12	0.30	35.00	748.00	2440	20230203	-35.94	1355	20221013	15.35	2440	-35.94	20230203	1399	11.72	20230726	2440	-35.94	20230203	1399	11.72	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
83	20231017	150907	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1564	1	2	0.06	70466959	45124	32.63	1548	1574	1521	2030	1095	1563	1561.63	0.50	-9262	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	391	44.69	2.09	12	0.18	35.00	748.00	2440	20230203	-35.90	1355	20221013	15.42	2440	-35.90	20230203	1399	11.79	20230726	2440	-35.90	20230203	1399	11.79	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
84	20231017	140909	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1565	2	2	0.13	66716429	42723	30.89	1548	1574	1521	2030	1095	1563	1561.60	0.50	-9142	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	391	44.71	2.09	12	0.17	35.00	748.00	2440	20230203	-35.86	1355	20221013	15.50	2440	-35.86	20230203	1399	11.87	20230726	2440	-35.86	20230203	1399	11.87	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
85	20231017	130901	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1554	-9	5	-0.58	52673401	33735	24.39	1548	1574	1521	2030	1095	1563	1561.39	0.50	-7673	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	388	44.40	2.08	12	0.13	35.00	748.00	2440	20230203	-36.31	1355	20221013	14.69	2440	-36.31	20230203	1399	11.08	20230726	2440	-36.31	20230203	1399	11.08	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
86	20231017	120904	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1562	-1	5	-0.06	50546377	32367	23.40	1548	1574	1521	2030	1095	1563	1561.66	0.50	-7673	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	390	44.63	2.09	12	0.13	35.00	748.00	2440	20230203	-35.98	1355	20221013	15.28	2440	-35.98	20230203	1399	11.65	20230726	2440	-35.98	20230203	1399	11.65	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
87	20231017	110854	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1553	-10	5	-0.64	41930717	26842	19.41	1548	1574	1521	2030	1095	1563	1562.13	0.50	-7257	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	388	44.37	2.08	12	0.11	35.00	748.00	2440	20230203	-36.35	1355	20221013	14.61	2440	-36.35	20230203	1399	11.01	20230726	2440	-36.35	20230203	1399	11.01	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
88	20231017	100848	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1569	6	2	0.38	40621698	26002	18.80	1548	1574	1521	2030	1095	1563	1562.25	0.50	-6945	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	392	44.83	2.10	12	0.10	35.00	748.00	2440	20230203	-35.70	1355	20221013	15.79	2440	-35.70	20230203	1399	12.15	20230726	2440	-35.70	20230203	1399	12.15	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
89	20231017	090856	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	1535	-28	5	-1.79	4947756	3207	2.32	1548	1562	1521	2030	1095	1563	1542.80	0.50	174	1641	1602	1539	1500	1437	1621	1519	25	467	100	1000	1	1	24991284	384	43.86	2.05	12	0.01	35.00	748.00	2440	20230203	-37.09	1355	20221013	13.28	2440	-37.09	20230203	1399	9.72	20230726	2440	-37.09	20230203	1399	9.72	20230726	2.75	N	258790	100	24 억	126104	N	N	N	N
90	20231016	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1563	53	2	3.51	209661036	137951	237.95	1510	1578	1476	1963	1057	1510	1519.73	0.58	-17901	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	391	44.66	2.09	12	0.55	35.00	748.00	2440	20230203	-35.94	1345	20221012	16.21	2440	-35.94	20230203	1399	11.72	20230726	2440	-35.94	20230203	1399	11.72	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
91	20231016	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	2	2	0.13	135001312	90136	155.48	1510	1525	1476	1963	1057	1510	1497.75	0.58	-15265	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	378	43.20	2.02	12	0.36	35.00	748.00	2440	20230203	-38.03	1345	20221012	12.42	2440	-38.03	20230203	1399	8.08	20230726	2440	-38.03	20230203	1399	8.08	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
92	20231016	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1488	-22	5	-1.46	86928618	58130	100.27	1510	1525	1476	1963	1057	1510	1495.42	0.58	-15683	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	372	42.51	1.99	12	0.23	35.00	748.00	2440	20230203	-39.02	1345	20221012	10.63	2440	-39.02	20230203	1399	6.36	20230726	2440	-39.02	20230203	1399	6.36	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
93	20231016	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1478	-32	5	-2.12	39959759	26815	46.25	1510	1525	1476	1963	1057	1510	1490.20	0.58	-10199	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	369	42.23	1.98	12	0.11	35.00	748.00	2440	20230203	-39.43	1345	20221012	9.89	2440	-39.43	20230203	1399	5.65	20230726	2440	-39.43	20230203	1399	5.65	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
94	20231016	120853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1481	-29	5	-1.92	31577989	21161	36.50	1510	1525	1477	1963	1057	1510	1492.27	0.58	-8010	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	370	42.31	1.98	12	0.08	35.00	748.00	2440	20230203	-39.30	1345	20221012	10.11	2440	-39.30	20230203	1399	5.86	20230726	2440	-39.30	20230203	1399	5.86	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
95	20231016	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1479	-31	5	-2.05	26645270	17827	30.75	1510	1525	1477	1963	1057	1510	1494.66	0.58	-7616	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	370	42.26	1.98	12	0.07	35.00	748.00	2440	20230203	-39.39	1345	20221012	9.96	2440	-39.39	20230203	1399	5.72	20230726	2440	-39.39	20230203	1399	5.72	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
96	20231016	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	0	3	0.00	7811924	5207	8.98	1510	1525	1490	1963	1057	1510	1500.27	0.58	-1429	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	377	43.14	2.02	12	0.02	35.00	748.00	2440	20230203	-38.11	1345	20221012	12.27	2440	-38.11	20230203	1399	7.93	20230726	2440	-38.11	20230203	1399	7.93	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
97	20231016	090844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	0	3	0.00	2329322	1549	2.67	1510	1525	1490	1963	1057	1510	1503.76	0.58	-228	1540	1525	1504	1489	1468	1528	1492	25	453	100	960	1	1	24991284	377	43.14	2.02	12	0.01	35.00	748.00	2440	20230203	-38.11	1345	20221012	12.27	2440	-38.11	20230203	1399	7.93	20230726	2440	-38.11	20230203	1399	7.93	20230726	2.74	N	258790	100	24 억	144540	N	N	N	N
98	20231012	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	5	2	0.33	128304854	85171	62.02	1500	1529	1499	1944	1048	1496	1506.44	0.61	4371	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	375	42.89	2.01	12	0.34	35.00	748.00	2440	20230203	-38.48	1345	20221012	11.60	2440	-38.48	20230203	1399	7.29	20230726	2440	-38.48	20230203	1345	11.60	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
99	20231012	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	14	2	0.94	119912255	79579	57.95	1500	1529	1499	1944	1048	1496	1506.83	0.61	4371	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	377	43.14	2.02	12	0.32	35.00	748.00	2440	20230203	-38.11	1345	20221012	12.27	2440	-38.11	20230203	1399	7.93	20230726	2440	-38.11	20230203	1345	12.27	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
100	20231012	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1510	14	2	0.94	108781208	72172	52.56	1500	1529	1500	1944	1048	1496	1507.25	0.61	4248	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	377	43.14	2.02	12	0.29	35.00	748.00	2440	20230203	-38.11	1345	20221012	12.27	2440	-38.11	20230203	1399	7.93	20230726	2440	-38.11	20230203	1345	12.27	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
101	20231012	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	21	2	1.40	69668143	46153	33.61	1500	1529	1500	1944	1048	1496	1509.50	0.61	2775	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	379	43.34	2.03	12	0.18	35.00	748.00	2440	20230203	-37.83	1345	20221012	12.79	2440	-37.83	20230203	1399	8.43	20230726	2440	-37.83	20230203	1345	12.79	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
102	20231012	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	24	2	1.60	65207534	43212	31.47	1500	1529	1500	1944	1048	1496	1509.01	0.61	2394	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	380	43.43	2.03	12	0.17	35.00	748.00	2440	20230203	-37.70	1345	20221012	13.01	2440	-37.70	20230203	1399	8.65	20230726	2440	-37.70	20230203	1345	13.01	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
103	20231012	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	11	2	0.74	28232467	18748	13.65	1500	1515	1500	1944	1048	1496	1505.89	0.61	1712	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	377	43.06	2.01	12	0.08	35.00	748.00	2440	20230203	-38.24	1345	20221012	12.04	2440	-38.24	20230203	1399	7.72	20230726	2440	-38.24	20230203	1345	12.04	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
104	20231012	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1508	12	2	0.80	23790521	15803	11.51	1500	1515	1500	1944	1048	1496	1505.44	0.61	1712	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	377	43.09	2.02	12	0.06	35.00	748.00	2440	20230203	-38.20	1345	20221012	12.12	2440	-38.20	20230203	1399	7.79	20230726	2440	-38.20	20230203	1345	12.12	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
105	20231012	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	15	2	1.00	14108649	9390	6.84	1500	1513	1500	1944	1048	1496	1502.52	0.61	1630	1564	1530	1513	1479	1462	1521	1470	25	448	100	950	1	1	24991284	378	43.17	2.02	12	0.04	35.00	748.00	2440	20230203	-38.07	1345	20221012	12.34	2440	-38.07	20230203	1399	8.01	20230726	2440	-38.07	20230203	1345	12.34	20221012	2.73	N	258790	100	24 억	153370	N	N	N	N
106	20231011	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1496	-28	5	-1.84	204944168	136071	354.35	1500	1547	1496	1981	1067	1524	1506.16	0.60	-526	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	374	42.74	2.00	12	0.54	35.00	748.00	2440	20230203	-38.69	1345	20221012	11.23	2440	-38.69	20230203	1399	6.93	20230726	2440	-38.69	20230203	1345	11.23	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
107	20231011	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1509	-15	5	-0.98	197749638	131263	341.83	1500	1547	1499	1981	1067	1524	1506.51	0.60	4116	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	377	43.11	2.02	12	0.53	35.00	748.00	2440	20230203	-38.16	1345	20221012	12.19	2440	-38.16	20230203	1399	7.86	20230726	2440	-38.16	20230203	1345	12.19	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
108	20231011	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1515	-9	5	-0.59	184457309	122428	318.82	1500	1547	1499	1981	1067	1524	1506.66	0.60	4672	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	379	43.29	2.03	12	0.49	35.00	748.00	2440	20230203	-37.91	1345	20221012	12.64	2440	-37.91	20230203	1399	8.29	20230726	2440	-37.91	20230203	1345	12.64	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
109	20231011	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1507	-17	5	-1.12	170704304	113346	295.17	1500	1547	1499	1981	1067	1524	1506.05	0.60	6119	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	377	43.06	2.01	12	0.45	35.00	748.00	2440	20230203	-38.24	1345	20221012	12.04	2440	-38.24	20230203	1399	7.72	20230726	2440	-38.24	20230203	1345	12.04	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
110	20231011	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-24	5	-1.57	134571835	89292	232.53	1500	1547	1500	1981	1067	1524	1507.10	0.60	5242	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	375	42.86	2.01	12	0.36	35.00	748.00	2440	20230203	-38.52	1345	20221012	11.52	2440	-38.52	20230203	1399	7.22	20230726	2440	-38.52	20230203	1345	11.52	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
111	20231011	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	12	2	0.79	23765454	15575	40.56	1500	1547	1500	1981	1067	1524	1525.87	0.60	740	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	384	43.89	2.05	12	0.06	35.00	748.00	2440	20230203	-37.05	1345	20221012	14.20	2440	-37.05	20230203	1399	9.79	20230726	2440	-37.05	20230203	1345	14.20	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
112	20231011	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1535	11	2	0.72	21839138	14321	37.29	1500	1547	1500	1981	1067	1524	1524.97	0.60	1233	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	384	43.86	2.05	12	0.06	35.00	748.00	2440	20230203	-37.09	1345	20221012	14.13	2440	-37.09	20230203	1399	9.72	20230726	2440	-37.09	20230203	1345	14.13	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
113	20231011	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1500	-24	5	-1.57	1591914	1060	2.76	1500	1508	1500	1981	1067	1524	1501.81	0.60	0	1585	1554	1523	1492	1461	1539	1477	25	457	100	970	1	1	24991284	375	42.86	2.01	12	0.00	35.00	748.00	2440	20230203	-38.52	1345	20221012	11.52	2440	-38.52	20230203	1399	7.22	20230726	2440	-38.52	20230203	1345	11.52	20221012	3.00	N	258790	100	24 억	151141	N	N	N	N
114	20231010	161501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1524	-15	5	-0.97	58163206	38399	20.54	1547	1554	1492	2000	1078	1539	1514.68	0.67	-15491	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	381	43.54	2.04	12	0.15	35.00	748.00	2440	20230203	-37.54	1345	20221012	13.31	2440	-37.54	20230203	1399	8.93	20230726	2440	-37.54	20230203	1345	13.31	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
115	20231010	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1503	-36	5	-2.34	53951004	35615	19.05	1547	1554	1492	2000	1078	1539	1514.84	0.67	-14883	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	376	42.94	2.01	12	0.14	35.00	748.00	2440	20230203	-38.40	1345	20221012	11.75	2440	-38.40	20230203	1399	7.43	20230726	2440	-38.40	20230203	1345	11.75	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
116	20231010	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1501	-38	5	-2.47	37153520	24411	13.06	1547	1554	1501	2000	1078	1539	1522.00	0.67	-11235	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	375	42.89	2.01	12	0.10	35.00	748.00	2440	20230203	-38.48	1345	20221012	11.60	2440	-38.48	20230203	1399	7.29	20230726	2440	-38.48	20230203	1345	11.60	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
117	20231010	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1511	-28	5	-1.82	27119426	17767	9.50	1547	1554	1501	2000	1078	1539	1526.39	0.67	-7322	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	378	43.17	2.02	12	0.07	35.00	748.00	2440	20230203	-38.07	1345	20221012	12.34	2440	-38.07	20230203	1399	8.01	20230726	2440	-38.07	20230203	1345	12.34	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
118	20231010	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1512	-27	5	-1.75	24770540	16211	8.67	1547	1554	1501	2000	1078	1539	1528.01	0.67	-6525	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	378	43.20	2.02	12	0.06	35.00	748.00	2440	20230203	-38.03	1345	20221012	12.42	2440	-38.03	20230203	1399	8.08	20230726	2440	-38.03	20230203	1345	12.42	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
119	20231010	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1527	-12	5	-0.78	14496044	9456	5.06	1547	1554	1515	2000	1078	1539	1533.00	0.67	-3410	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	382	43.63	2.04	12	0.04	35.00	748.00	2440	20230203	-37.42	1345	20221012	13.53	2440	-37.42	20230203	1399	9.15	20230726	2440	-37.42	20230203	1345	13.53	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
120	20231010	100833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1519	-20	5	-1.30	11653563	7584	4.06	1547	1554	1519	2000	1078	1539	1536.60	0.67	-2930	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	380	43.40	2.03	12	0.03	35.00	748.00	2440	20230203	-37.75	1345	20221012	12.94	2440	-37.75	20230203	1399	8.58	20230726	2440	-37.75	20230203	1345	12.94	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
121	20231010	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1536	-3	5	-0.19	4468523	2890	1.55	1547	1554	1536	2000	1078	1539	1546.20	0.67	-1691	1651	1595	1523	1467	1395	1623	1495	25	461	100	980	1	1	24991284	384	43.89	2.05	12	0.01	35.00	748.00	2440	20230203	-37.05	1345	20221012	14.20	2440	-37.05	20230203	1399	9.79	20230726	2440	-37.05	20230203	1345	14.20	20221012	3.07	N	258790	100	24 억	166653	N	N	N	N
122	20231006	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1539	88	2	6.06	281802209	185352	173.97	1451	1579	1451	1886	1016	1451	1520.31	0.64	4845	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	385	43.97	2.06	12	0.74	35.00	748.00	2440	20230203	-36.93	1345	20221012	14.42	2440	-36.93	20230203	1399	10.01	20230726	2440	-36.93	20230203	1345	14.42	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
123	20231006	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1532	81	2	5.58	275942128	181543	170.39	1451	1579	1451	1886	1016	1451	1519.98	0.64	4950	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	383	43.77	2.05	12	0.73	35.00	748.00	2440	20230203	-37.21	1345	20221012	13.90	2440	-37.21	20230203	1399	9.51	20230726	2440	-37.21	20230203	1345	13.90	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
124	20231006	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1523	72	2	4.96	256096247	168537	158.19	1451	1579	1451	1886	1016	1451	1519.53	0.64	8186	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	381	43.51	2.04	12	0.67	35.00	748.00	2440	20230203	-37.58	1345	20221012	13.23	2440	-37.58	20230203	1399	8.86	20230726	2440	-37.58	20230203	1345	13.23	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
125	20231006	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	69	2	4.76	180702129	119241	111.92	1451	1579	1451	1886	1016	1451	1515.44	0.64	5631	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	380	43.43	2.03	12	0.48	35.00	748.00	2440	20230203	-37.70	1345	20221012	13.01	2440	-37.70	20230203	1399	8.65	20230726	2440	-37.70	20230203	1345	13.01	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
126	20231006	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1517	66	2	4.55	166354624	109778	103.04	1451	1579	1451	1886	1016	1451	1515.37	0.64	5559	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	379	43.34	2.03	12	0.44	35.00	748.00	2440	20230203	-37.83	1345	20221012	12.79	2440	-37.83	20230203	1399	8.43	20230726	2440	-37.83	20230203	1345	12.79	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
127	20231006	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1520	69	2	4.76	163976052	108212	101.57	1451	1579	1451	1886	1016	1451	1515.32	0.64	6301	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	380	43.43	2.03	12	0.43	35.00	748.00	2440	20230203	-37.70	1345	20221012	13.01	2440	-37.70	20230203	1399	8.65	20230726	2440	-37.70	20230203	1345	13.01	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
128	20231006	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1482	31	2	2.14	35402466	23810	22.35	1451	1499	1451	1886	1016	1451	1486.87	0.64	-49	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	370	42.34	1.98	12	0.10	35.00	748.00	2440	20230203	-39.26	1345	20221012	10.19	2440	-39.26	20230203	1399	5.93	20230726	2440	-39.26	20230203	1345	10.19	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N
129	20231006	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1498	47	2	3.24	12167447	8139	7.64	1451	1499	1451	1886	1016	1451	1494.96	0.64	-3219	1590	1520	1485	1415	1380	1503	1398	25	435	100	920	1	1	24991284	374	42.80	2.00	12	0.03	35.00	748.00	2440	20230203	-38.61	1345	20221012	11.38	2440	-38.61	20230203	1399	7.08	20230726	2440	-38.61	20230203	1345	11.38	20221012	3.11	N	258790	100	24 억	160995	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History