KissMeData/230980/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	-8	5	-0.77	210824948	202741	76.75	1039	1059	1031	1350	728	1039	1039.88	0.92	0	3670	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	860	-4.58	3.13	12	0.24	-225.00	329.00	1425	20220829	-27.65	655	20221229	57.40	1378	-25.18	20230616	662	55.74	20230103	1425	-27.65	20220829	655	57.40	20221229	1.91	N	230980	100	83 억	770333	N	N	2089	N	N
3	20230731	151002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1036	-3	5	-0.29	205242214	197335	74.70	1039	1059	1031	1350	728	1039	1040.07	0.92	0	3530	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	865	-4.60	3.15	12	0.24	-225.00	329.00	1425	20220829	-27.30	655	20221229	58.17	1378	-24.82	20230616	662	56.50	20230103	1425	-27.30	20220829	655	58.17	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
4	20230731	141008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-4	5	-0.38	171366727	164612	62.32	1039	1059	1033	1350	728	1039	1041.03	0.92	0	9959	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	864	-4.60	3.15	12	0.20	-225.00	329.00	1425	20220829	-27.37	655	20221229	58.02	1378	-24.89	20230616	662	56.34	20230103	1425	-27.37	20220829	655	58.02	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
5	20230731	131007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-1	5	-0.10	138771733	133202	50.42	1039	1059	1033	1350	728	1039	1041.81	0.92	0	9842	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	866	-4.61	3.16	12	0.16	-225.00	329.00	1425	20220829	-27.16	655	20221229	58.47	1378	-24.67	20230616	662	56.80	20230103	1425	-27.16	20220829	655	58.47	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
6	20230731	121016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-4	5	-0.38	113188043	108509	41.08	1039	1059	1033	1350	728	1039	1043.12	0.92	0	12892	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	864	-4.60	3.15	12	0.13	-225.00	329.00	1425	20220829	-27.37	655	20221229	58.02	1378	-24.89	20230616	662	56.34	20230103	1425	-27.37	20220829	655	58.02	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
7	20230731	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1046	7	2	0.67	86191367	82536	31.24	1039	1059	1033	1350	728	1039	1044.29	0.92	0	14810	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	873	-4.65	3.18	12	0.10	-225.00	329.00	1425	20220829	-26.60	655	20221229	59.69	1378	-24.09	20230616	662	58.01	20230103	1425	-26.60	20220829	655	59.69	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
8	20230731	101014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-1	5	-0.10	40688861	39124	14.81	1039	1059	1033	1350	728	1039	1040.00	0.92	0	-15414	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	866	-4.61	3.16	12	0.05	-225.00	329.00	1425	20220829	-27.16	655	20221229	58.47	1378	-24.67	20230616	662	56.80	20230103	1425	-27.16	20220829	655	58.47	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
9	20230731	091004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	0	3	0.00	310661	299	0.11	1039	1039	1039	1350	728	1039	1039.00	0.92	0	-29	1065	1051	1035	1021	1005	1059	1029	83	311	100	620	1	1	83448078	867	-4.62	3.16	12	0.00	-225.00	329.00	1425	20220829	-27.09	655	20221229	58.63	1378	-24.60	20230616	662	56.95	20230103	1425	-27.09	20220829	655	58.63	20221229	1.91	N	230980	100	83 억	770333	N	N	0	N	N
10	20230728	161006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	20	2	1.96	272663515	264159	45.43	1019	1049	1019	1324	714	1019	1032.17	0.96	0	-30405	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	867	-4.62	3.16	12	0.32	-225.00	329.00	1425	20220829	-27.09	655	20221229	58.63	1378	-24.60	20230616	662	56.95	20230103	1425	-27.09	20220829	655	58.63	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
11	20230728	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	20	2	1.96	266073423	257809	44.34	1019	1049	1019	1324	714	1019	1032.06	0.96	0	-28177	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	867	-4.62	3.16	12	0.31	-225.00	329.00	1425	20220829	-27.09	655	20221229	58.63	1378	-24.60	20230616	662	56.95	20230103	1425	-27.09	20220829	655	58.63	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
12	20230728	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	10	2	0.98	228825836	221595	38.11	1019	1049	1019	1324	714	1019	1032.63	0.96	0	-11914	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	859	-4.57	3.13	12	0.27	-225.00	329.00	1425	20220829	-27.79	655	20221229	57.10	1378	-25.33	20230616	662	55.44	20230103	1425	-27.79	20220829	655	57.10	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
13	20230728	131005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	13	2	1.28	124200483	120081	20.65	1019	1049	1019	1324	714	1019	1034.31	0.96	0	4633	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	861	-4.59	3.14	12	0.14	-225.00	329.00	1425	20220829	-27.58	655	20221229	57.56	1378	-25.11	20230616	662	55.89	20230103	1425	-27.58	20220829	655	57.56	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
14	20230728	121004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	6	2	0.59	74205063	71705	12.33	1019	1049	1019	1324	714	1019	1034.87	0.96	0	2715	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	855	-4.56	3.12	12	0.09	-225.00	329.00	1425	20220829	-28.07	655	20221229	56.49	1378	-25.62	20230616	662	54.83	20230103	1425	-28.07	20220829	655	56.49	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
15	20230728	111011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1044	25	2	2.45	54506761	52595	9.05	1019	1049	1019	1324	714	1019	1036.35	0.96	0	1790	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	871	-4.64	3.17	12	0.06	-225.00	329.00	1425	20220829	-26.74	655	20221229	59.39	1378	-24.24	20230616	662	57.70	20230103	1425	-26.74	20220829	655	59.39	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
16	20230728	100959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	6	2	0.59	40765714	39406	6.78	1019	1049	1019	1324	714	1019	1034.51	0.96	0	1672	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	855	-4.56	3.12	12	0.05	-225.00	329.00	1425	20220829	-28.07	655	20221229	56.49	1378	-25.62	20230616	662	54.83	20230103	1425	-28.07	20220829	655	56.49	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
17	20230728	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	21	2	2.06	14564531	14059	2.42	1019	1049	1019	1324	714	1019	1035.96	0.96	0	-592	1098	1058	1029	989	960	1044	975	83	305	100	610	1	1	83448078	868	-4.62	3.16	12	0.02	-225.00	329.00	1425	20220829	-27.02	655	20221229	58.78	1378	-24.53	20230616	662	57.10	20230103	1425	-27.02	20220829	655	58.78	20221229	1.91	N	230980	100	83 억	805205	N	N	0	N	N
18	20230727	161001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-1	5	-0.10	597559181	581363	43.43	1021	1069	1000	1326	714	1020	1027.86	0.97	217510	-4513	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	850	-4.53	3.10	12	0.70	-225.00	329.00	1425	20220829	-28.49	655	20221229	55.57	1378	-26.05	20230616	662	53.93	20230103	1425	-28.49	20220829	655	55.57	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
19	20230727	151001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-15	5	-1.47	577875646	561887	41.97	1021	1069	1000	1326	714	1020	1028.46	0.97	217510	-4076	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	839	-4.47	3.05	12	0.67	-225.00	329.00	1425	20220829	-29.47	655	20221229	53.44	1378	-27.07	20230616	662	51.81	20230103	1425	-29.47	20220829	655	53.44	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
20	20230727	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	18	2	1.76	404914501	389980	29.13	1021	1069	1020	1326	714	1020	1038.30	0.97	217510	-22765	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	866	-4.61	3.16	12	0.47	-225.00	329.00	1425	20220829	-27.16	655	20221229	58.47	1378	-24.67	20230616	662	56.80	20230103	1425	-27.16	20220829	655	58.47	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
21	20230727	130955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1050	30	2	2.94	329035899	315953	23.60	1021	1069	1021	1326	714	1020	1041.41	0.97	217510	-21924	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	876	-4.67	3.19	12	0.38	-225.00	329.00	1425	20220829	-26.32	655	20221229	60.31	1378	-23.80	20230616	662	58.61	20230103	1425	-26.32	20220829	655	60.31	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
22	20230727	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	25	2	2.45	311483756	299198	22.35	1021	1069	1021	1326	714	1020	1041.06	0.97	217510	-17494	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	872	-4.64	3.18	12	0.36	-225.00	329.00	1425	20220829	-26.67	655	20221229	59.54	1378	-24.17	20230616	662	57.85	20230103	1425	-26.67	20220829	655	59.54	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
23	20230727	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	22	2	2.16	250897019	241073	18.01	1021	1069	1021	1326	714	1020	1040.75	0.97	217510	-5156	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	870	-4.63	3.17	12	0.29	-225.00	329.00	1425	20220829	-26.88	655	20221229	59.08	1378	-24.38	20230616	662	57.40	20230103	1425	-26.88	20220829	655	59.08	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
24	20230727	100958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	20	2	1.96	178812497	172107	12.86	1021	1069	1021	1326	714	1020	1038.96	0.97	217510	8334	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	868	-4.62	3.16	12	0.21	-225.00	329.00	1425	20220829	-27.02	655	20221229	58.78	1378	-24.53	20230616	662	57.10	20230103	1425	-27.02	20220829	655	58.78	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
25	20230727	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	29	2	2.84	18888023	18152	1.36	1021	1055	1021	1326	714	1020	1040.55	0.97	217510	2806	1137	1078	1039	980	941	1059	961	83	306	100	610	1	1	83448078	875	-4.66	3.19	12	0.02	-225.00	329.00	1425	20220829	-26.39	655	20221229	60.15	1378	-23.88	20230616	662	58.46	20230103	1425	-26.39	20220829	655	60.15	20221229	1.97	N	230980	100	83 억	807902	N	N	1465	N	N
26	20230726	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-67	5	-6.16	1388464621	1338111	176.91	1075	1098	1000	1413	761	1087	1037.62	0.71	0	221271	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	851	-4.53	3.10	12	1.60	-225.00	329.00	1425	20220829	-28.42	655	20221229	55.73	1378	-25.98	20230616	662	54.08	20230103	1425	-28.42	20220829	655	55.73	20221229	1.95	N	230980	100	83 억	590392	N	N	1465	N	N
27	20230726	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	-54	5	-4.97	1325225456	1276392	168.75	1075	1098	1000	1413	761	1087	1038.25	0.71	0	190420	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	862	-4.59	3.14	12	1.53	-225.00	329.00	1425	20220829	-27.51	655	20221229	57.71	1378	-25.04	20230616	662	56.04	20230103	1425	-27.51	20220829	655	57.71	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
28	20230726	140953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	-63	5	-5.80	1219955113	1175051	155.35	1075	1098	1000	1413	761	1087	1038.20	0.71	0	210832	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	855	-4.55	3.11	12	1.41	-225.00	329.00	1425	20220829	-28.14	655	20221229	56.34	1378	-25.69	20230616	662	54.68	20230103	1425	-28.14	20220829	655	56.34	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
29	20230726	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-75	5	-6.90	1088980519	1049224	138.71	1075	1098	1000	1413	761	1087	1037.88	0.71	0	246863	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	844	-4.50	3.08	12	1.26	-225.00	329.00	1425	20220829	-28.98	655	20221229	54.50	1378	-26.56	20230616	662	52.87	20230103	1425	-28.98	20220829	655	54.50	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
30	20230726	120953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-62	5	-5.70	867769666	829172	109.62	1075	1098	1019	1413	761	1087	1046.53	0.71	0	205837	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	855	-4.56	3.12	12	0.99	-225.00	329.00	1425	20220829	-28.07	655	20221229	56.49	1378	-25.62	20230616	662	54.83	20230103	1425	-28.07	20220829	655	56.49	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
31	20230726	110947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-47	5	-4.32	702778374	668441	88.37	1075	1098	1021	1413	761	1087	1051.35	0.71	0	181469	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	868	-4.62	3.16	12	0.80	-225.00	329.00	1425	20220829	-27.02	655	20221229	58.78	1378	-24.53	20230616	662	57.10	20230103	1425	-27.02	20220829	655	58.78	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
32	20230726	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-29	5	-2.67	435026067	410633	54.29	1075	1098	1050	1413	761	1087	1059.38	0.71	0	63136	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	883	-4.70	3.22	12	0.49	-225.00	329.00	1425	20220829	-25.75	655	20221229	61.53	1378	-23.22	20230616	662	59.82	20230103	1425	-25.75	20220829	655	61.53	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
33	20230726	090950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-17	5	-1.56	69585298	65117	8.61	1075	1098	1061	1413	761	1087	1068.52	0.71	0	9477	1167	1126	1098	1057	1029	1113	1044	83	326	100	650	1	1	83448078	893	-4.76	3.25	12	0.08	-225.00	329.00	1425	20220829	-24.91	655	20221229	63.36	1378	-22.35	20230616	662	61.63	20230103	1425	-24.91	20220829	655	63.36	20221229	1.95	N	230980	100	83 억	590392	N	N	5838	N	N
34	20230725	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1087	-52	5	-4.57	827186792	754342	26.68	1132	1139	1070	1480	798	1139	1096.58	0.68	0	22792	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	907	-4.83	3.30	12	0.90	-225.00	329.00	1425	20220829	-23.72	655	20221229	65.95	1378	-21.12	20230616	662	64.20	20230103	1425	-23.72	20220829	655	65.95	20221229	2.01	N	230980	100	83 억	564329	N	N	5838	N	N
35	20230725	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	-42	5	-3.69	731048155	666193	23.56	1132	1139	1070	1480	798	1139	1097.35	0.68	0	23160	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	915	-4.88	3.33	12	0.80	-225.00	329.00	1425	20220829	-23.02	655	20221229	67.48	1378	-20.39	20230616	662	65.71	20230103	1425	-23.02	20220829	655	67.48	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
36	20230725	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	-30	5	-2.63	628336370	572368	20.25	1132	1139	1070	1480	798	1139	1097.78	0.68	0	24486	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	925	-4.93	3.37	12	0.69	-225.00	329.00	1425	20220829	-22.18	655	20221229	69.31	1378	-19.52	20230616	662	67.52	20230103	1425	-22.18	20220829	655	69.31	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
37	20230725	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	-28	5	-2.46	557329884	507415	17.95	1132	1139	1070	1480	798	1139	1098.37	0.68	0	20815	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	927	-4.94	3.38	12	0.61	-225.00	329.00	1425	20220829	-22.04	655	20221229	69.62	1378	-19.38	20230616	662	67.82	20230103	1425	-22.04	20220829	655	69.62	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
38	20230725	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-27	5	-2.37	536127593	488273	17.27	1132	1139	1070	1480	798	1139	1098.01	0.68	0	22765	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	928	-4.94	3.38	12	0.59	-225.00	329.00	1425	20220829	-21.96	655	20221229	69.77	1378	-19.30	20230616	662	67.98	20230103	1425	-21.96	20220829	655	69.77	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
39	20230725	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1099	-40	5	-3.51	401293576	364553	12.90	1132	1139	1070	1480	798	1139	1100.78	0.68	0	17449	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	917	-4.88	3.34	12	0.44	-225.00	329.00	1425	20220829	-22.88	655	20221229	67.79	1378	-20.25	20230616	662	66.01	20230103	1425	-22.88	20220829	655	67.79	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
40	20230725	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	-34	5	-2.99	229995127	207436	7.34	1132	1139	1098	1480	798	1139	1108.75	0.68	0	13665	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	922	-4.91	3.36	12	0.25	-225.00	329.00	1425	20220829	-22.46	655	20221229	68.70	1378	-19.81	20230616	662	66.92	20230103	1425	-22.46	20220829	655	68.70	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
41	20230725	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	-22	5	-1.93	41288815	36883	1.30	1132	1132	1101	1480	798	1139	1119.45	0.68	0	1145	1381	1260	1180	1059	979	1220	1019	83	341	100	680	1	1	83448078	932	-4.96	3.40	12	0.04	-225.00	329.00	1425	20220829	-21.61	655	20221229	70.53	1378	-18.94	20230616	662	68.73	20230103	1425	-21.61	20220829	655	70.53	20221229	2.01	N	230980	100	83 억	564329	N	N	127	N	N
42	20230724	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1139	-100	5	-8.07	3295692924	2822270	136.72	1301	1301	1100	1610	868	1239	1167.64	1.45	0	-643606	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	950	-5.06	3.46	12	3.38	-225.00	329.00	1425	20220829	-20.07	655	20221229	73.89	1378	-17.34	20230616	662	72.05	20230103	1425	-20.07	20220829	655	73.89	20221229	2.03	N	230980	100	83 억	1208066	N	N	127	N	N
43	20230724	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	-109	5	-8.80	3199456863	2737435	132.61	1301	1301	1100	1610	868	1239	1168.67	1.45	0	-642387	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	943	-5.02	3.43	12	3.28	-225.00	329.00	1425	20220829	-20.70	655	20221229	72.52	1378	-18.00	20230616	662	70.69	20230103	1425	-20.70	20220829	655	72.52	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
44	20230724	140937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1132	-107	5	-8.64	3118267926	2665808	129.14	1301	1301	1100	1610	868	1239	1169.62	1.45	0	-641390	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	945	-5.03	3.44	12	3.19	-225.00	329.00	1425	20220829	-20.56	655	20221229	72.82	1378	-17.85	20230616	662	71.00	20230103	1425	-20.56	20220829	655	72.82	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
45	20230724	130937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-108	5	-8.72	2945549908	2512195	121.70	1301	1301	1100	1610	868	1239	1172.39	1.45	0	-640454	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	944	-5.03	3.44	12	3.01	-225.00	329.00	1425	20220829	-20.63	655	20221229	72.67	1378	-17.92	20230616	662	70.85	20230103	1425	-20.63	20220829	655	72.67	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
46	20230724	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	-97	5	-7.83	2870209108	2446216	118.50	1301	1301	1100	1610	868	1239	1173.21	1.45	0	-637892	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	953	-5.08	3.47	12	2.93	-225.00	329.00	1425	20220829	-19.86	655	20221229	74.35	1378	-17.13	20230616	662	72.51	20230103	1425	-19.86	20220829	655	74.35	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
47	20230724	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1154	-85	5	-6.86	2652802416	2254074	109.20	1301	1301	1100	1610	868	1239	1176.77	1.45	0	-622743	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	963	-5.13	3.51	12	2.70	-225.00	329.00	1425	20220829	-19.02	655	20221229	76.18	1378	-16.26	20230616	662	74.32	20230103	1425	-19.02	20220829	655	76.18	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
48	20230724	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	-124	5	-10.01	2380968428	2014858	97.61	1301	1301	1100	1610	868	1239	1181.58	1.45	0	-598978	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	930	-4.96	3.39	12	2.41	-225.00	329.00	1425	20220829	-21.75	655	20221229	70.23	1378	-19.09	20230616	662	68.43	20230103	1425	-21.75	20220829	655	70.23	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
49	20230724	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-101	5	-8.15	1342610699	1098051	53.19	1301	1301	1100	1610	868	1239	1222.66	1.45	0	-317188	1300	1269	1218	1187	1136	1285	1203	83	371	100	740	1	1	83448078	950	-5.06	3.46	12	1.32	-225.00	329.00	1425	20220829	-20.14	655	20221229	73.74	1378	-17.42	20230616	662	71.90	20230103	1425	-20.14	20220829	655	73.74	20221229	2.03	N	230980	100	83 억	1208066	N	N	777	N	N
50	20230721	160929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1239	68	2	5.81	2513447068	2055312	214.94	1171	1249	1167	1522	820	1171	1222.55	1.33	0	97173	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	1034	-5.51	3.77	12	2.46	-225.00	329.00	1425	20220829	-13.05	655	20221229	89.16	1378	-10.09	20230616	662	87.16	20230103	1425	-13.05	20220829	655	89.16	20221229	2.03	N	230980	100	83 억	1113364	N	N	777	N	N
51	20230721	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1227	56	2	4.78	1871852175	1536170	160.65	1171	1249	1167	1522	820	1171	1218.52	1.33	0	135810	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	1024	-5.45	3.73	12	1.84	-225.00	329.00	1425	20220829	-13.89	655	20221229	87.33	1378	-10.96	20230616	662	85.35	20230103	1425	-13.89	20220829	655	87.33	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
52	20230721	140928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1204	33	2	2.82	1567012590	1285319	134.41	1171	1249	1167	1522	820	1171	1219.16	1.33	0	190154	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	1005	-5.35	3.66	12	1.54	-225.00	329.00	1425	20220829	-15.51	655	20221229	83.82	1378	-12.63	20230616	662	81.87	20230103	1425	-15.51	20220829	655	83.82	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
53	20230721	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	19	2	1.62	1444086028	1182177	123.63	1171	1249	1167	1522	820	1171	1221.55	1.33	0	210087	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	993	-5.29	3.62	12	1.42	-225.00	329.00	1425	20220829	-16.49	655	20221229	81.68	1378	-13.64	20230616	662	79.76	20230103	1425	-16.49	20220829	655	81.68	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
54	20230721	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1200	29	2	2.48	1330651244	1087416	113.72	1171	1249	1167	1522	820	1171	1223.68	1.33	0	253894	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	1001	-5.33	3.65	12	1.30	-225.00	329.00	1425	20220829	-15.79	655	20221229	83.21	1378	-12.92	20230616	662	81.27	20230103	1425	-15.79	20220829	655	83.21	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
55	20230721	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1219	48	2	4.10	1209909905	987584	103.28	1171	1249	1167	1522	820	1171	1225.12	1.33	0	320070	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	1017	-5.42	3.71	12	1.18	-225.00	329.00	1425	20220829	-14.46	655	20221229	86.11	1378	-11.54	20230616	662	84.14	20230103	1425	-14.46	20220829	655	86.11	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
56	20230721	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1236	65	2	5.55	879133642	718924	75.18	1171	1249	1167	1522	820	1171	1222.85	1.33	0	306779	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	1031	-5.49	3.76	12	0.86	-225.00	329.00	1425	20220829	-13.26	655	20221229	88.70	1378	-10.30	20230616	662	86.71	20230103	1425	-13.26	20220829	655	88.70	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
57	20230721	090935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1190	19	2	1.62	87313661	73526	7.69	1171	1206	1167	1522	820	1171	1187.52	1.33	0	40549	1203	1187	1157	1141	1111	1195	1149	83	351	100	700	1	1	83448078	993	-5.29	3.62	12	0.09	-225.00	329.00	1425	20220829	-16.49	655	20221229	81.68	1378	-13.64	20230616	662	79.76	20230103	1425	-16.49	20220829	655	81.68	20221229	2.03	N	230980	100	83 억	1113364	N	N	544	N	N
58	20230720	160926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1171	22	2	1.91	1095978012	956014	257.14	1163	1173	1127	1493	805	1149	1146.17	1.39	0	-49148	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	977	-5.20	3.56	12	1.15	-225.00	329.00	1425	20220829	-17.82	655	20221229	78.78	1378	-15.02	20230616	662	76.89	20230103	1425	-17.82	20220829	655	78.78	20221229	2.03	N	230980	100	83 억	1162503	N	N	544	N	N
59	20230720	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	9	2	0.78	999773765	873686	234.99	1163	1172	1127	1493	805	1149	1144.32	1.39	0	-65939	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	966	-5.15	3.52	12	1.05	-225.00	329.00	1425	20220829	-18.74	655	20221229	76.79	1378	-15.97	20230616	662	74.92	20230103	1425	-18.74	20220829	655	76.79	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
60	20230720	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1148	-1	5	-0.09	894557079	782889	210.57	1163	1172	1127	1493	805	1149	1142.64	1.39	0	-59447	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	958	-5.10	3.49	12	0.94	-225.00	329.00	1425	20220829	-19.44	655	20221229	75.27	1378	-16.69	20230616	662	73.41	20230103	1425	-19.44	20220829	655	75.27	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
61	20230720	130926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	-9	5	-0.78	692254592	604294	162.53	1163	1172	1127	1493	805	1149	1145.56	1.39	0	-66180	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	951	-5.07	3.47	12	0.72	-225.00	329.00	1425	20220829	-20.00	655	20221229	74.05	1378	-17.27	20230616	662	72.21	20230103	1425	-20.00	20220829	655	74.05	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
62	20230720	120935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1151	2	2	0.17	670059677	584861	157.31	1163	1172	1127	1493	805	1149	1145.67	1.39	0	-61590	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	960	-5.12	3.50	12	0.70	-225.00	329.00	1425	20220829	-19.23	655	20221229	75.73	1378	-16.47	20230616	662	73.87	20230103	1425	-19.23	20220829	655	75.73	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
63	20230720	110930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1157	8	2	0.70	626960418	547420	147.24	1163	1172	1127	1493	805	1149	1145.30	1.39	0	-79798	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	965	-5.14	3.52	12	0.66	-225.00	329.00	1425	20220829	-18.81	655	20221229	76.64	1378	-16.04	20230616	662	74.77	20230103	1425	-18.81	20220829	655	76.64	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
64	20230720	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	-7	5	-0.61	155265416	135964	36.57	1163	1163	1130	1493	805	1149	1141.96	1.39	0	-38600	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	953	-5.08	3.47	12	0.16	-225.00	329.00	1425	20220829	-19.86	655	20221229	74.35	1378	-17.13	20230616	662	72.51	20230103	1425	-19.86	20220829	655	74.35	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
65	20230720	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	-9	5	-0.78	22544877	19652	5.29	1163	1163	1130	1493	805	1149	1147.21	1.39	0	-10440	1183	1166	1147	1130	1111	1156	1120	83	344	100	680	1	1	83448078	951	-5.07	3.47	12	0.02	-225.00	329.00	1425	20220829	-20.00	655	20221229	74.05	1378	-17.27	20230616	662	72.21	20230103	1425	-20.00	20220829	655	74.05	20221229	2.03	N	230980	100	83 억	1162503	N	N	626	N	N
66	20230719	160939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	-3	5	-0.26	423904932	371704	62.82	1153	1164	1128	1497	807	1152	1140.44	1.45	0	-43420	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	959	-5.11	3.49	12	0.45	-225.00	329.00	1425	20220829	-19.37	655	20221229	75.42	1378	-16.62	20230616	662	73.56	20230103	1425	-19.37	20220829	655	75.42	20221229	1.94	N	230980	100	83 억	1211022	N	N	626	N	N
67	20230719	150939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	-12	5	-1.04	412961359	362167	61.21	1153	1164	1128	1497	807	1152	1140.25	1.45	0	-42630	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	951	-5.07	3.47	12	0.43	-225.00	329.00	1425	20220829	-20.00	655	20221229	74.05	1378	-17.27	20230616	662	72.21	20230103	1425	-20.00	20220829	655	74.05	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
68	20230719	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1140	-12	5	-1.04	361734141	317374	53.64	1153	1164	1128	1497	807	1152	1139.77	1.45	0	-39009	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	951	-5.07	3.47	12	0.38	-225.00	329.00	1425	20220829	-20.00	655	20221229	74.05	1378	-17.27	20230616	662	72.21	20230103	1425	-20.00	20220829	655	74.05	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
69	20230719	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	-7	5	-0.61	326420982	286445	48.41	1153	1164	1128	1497	807	1152	1139.56	1.45	0	-27231	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	955	-5.09	3.48	12	0.34	-225.00	329.00	1425	20220829	-19.65	655	20221229	74.81	1378	-16.91	20230616	662	72.96	20230103	1425	-19.65	20220829	655	74.81	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
70	20230719	120944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1148	-4	5	-0.35	314020137	275637	46.59	1153	1164	1128	1497	807	1152	1139.25	1.45	0	-24731	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	958	-5.10	3.49	12	0.33	-225.00	329.00	1425	20220829	-19.44	655	20221229	75.27	1378	-16.69	20230616	662	73.41	20230103	1425	-19.44	20220829	655	75.27	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
71	20230719	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1142	-10	5	-0.87	270303445	237508	40.14	1153	1164	1128	1497	807	1152	1138.08	1.45	0	-12595	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	953	-5.08	3.47	12	0.28	-225.00	329.00	1425	20220829	-19.86	655	20221229	74.35	1378	-17.13	20230616	662	72.51	20230103	1425	-19.86	20220829	655	74.35	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
72	20230719	100933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1146	-6	5	-0.52	223322630	196597	33.23	1153	1164	1128	1497	807	1152	1135.94	1.45	0	-9034	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	956	-5.09	3.48	12	0.24	-225.00	329.00	1425	20220829	-19.58	655	20221229	74.96	1378	-16.84	20230616	662	73.11	20230103	1425	-19.58	20220829	655	74.96	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
73	20230719	090933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1143	-9	5	-0.78	18870700	16454	2.78	1153	1164	1140	1497	807	1152	1146.88	1.45	0	-11734	1186	1168	1150	1132	1114	1178	1142	83	345	100	690	1	1	83448078	954	-5.08	3.47	12	0.02	-225.00	329.00	1425	20220829	-19.79	655	20221229	74.50	1378	-17.05	20230616	662	72.66	20230103	1425	-19.79	20220829	655	74.50	20221229	1.94	N	230980	100	83 억	1211022	N	N	359	N	N
74	20230718	160932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1152	3	2	0.26	679207738	591668	54.30	1135	1168	1132	1493	805	1149	1147.95	1.43	0	12048	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	961	-5.12	3.50	12	0.71	-225.00	329.00	1425	20220829	-19.16	655	20221229	75.88	1378	-16.40	20230616	662	74.02	20230103	1425	-19.16	20220829	655	75.88	20221229	1.97	N	230980	100	83 억	1194257	N	N	359	N	N
75	20230718	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1150	1	2	0.09	614466099	535536	49.15	1135	1168	1132	1493	805	1149	1147.39	1.43	0	-9163	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	960	-5.11	3.50	12	0.64	-225.00	329.00	1425	20220829	-19.30	655	20221229	75.57	1378	-16.55	20230616	662	73.72	20230103	1425	-19.30	20220829	655	75.57	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
76	20230718	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	0	3	0.00	537917525	468864	43.03	1135	1168	1132	1493	805	1149	1147.28	1.43	0	-2324	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	959	-5.11	3.49	12	0.56	-225.00	329.00	1425	20220829	-19.37	655	20221229	75.42	1378	-16.62	20230616	662	73.56	20230103	1425	-19.37	20220829	655	75.42	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
77	20230718	130927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	-2	5	-0.17	506708820	441650	40.53	1135	1168	1132	1493	805	1149	1147.31	1.43	0	1150	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	957	-5.10	3.49	12	0.53	-225.00	329.00	1425	20220829	-19.51	655	20221229	75.11	1378	-16.76	20230616	662	73.26	20230103	1425	-19.51	20220829	655	75.11	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
78	20230718	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	-2	5	-0.17	440134604	383749	35.22	1135	1168	1132	1493	805	1149	1146.93	1.43	0	-8076	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	957	-5.10	3.49	12	0.46	-225.00	329.00	1425	20220829	-19.51	655	20221229	75.11	1378	-16.76	20230616	662	73.26	20230103	1425	-19.51	20220829	655	75.11	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
79	20230718	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1150	1	2	0.09	309929589	270804	24.85	1135	1168	1132	1493	805	1149	1144.48	1.43	0	4362	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	960	-5.11	3.50	12	0.32	-225.00	329.00	1425	20220829	-19.30	655	20221229	75.57	1378	-16.55	20230616	662	73.72	20230103	1425	-19.30	20220829	655	75.57	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
80	20230718	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1136	-13	5	-1.13	227004580	197960	18.17	1135	1168	1133	1493	805	1149	1146.72	1.43	0	-5262	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	948	-5.05	3.45	12	0.24	-225.00	329.00	1425	20220829	-20.28	655	20221229	73.44	1378	-17.56	20230616	662	71.60	20230103	1425	-20.28	20220829	655	73.44	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
81	20230718	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1145	-4	5	-0.35	47951386	41575	3.82	1135	1168	1135	1493	805	1149	1153.37	1.43	0	-11490	1193	1171	1148	1126	1103	1159	1114	83	344	100	680	1	1	83448078	955	-5.09	3.48	12	0.05	-225.00	329.00	1425	20220829	-19.65	655	20221229	74.81	1378	-16.91	20230616	662	72.96	20230103	1425	-19.65	20220829	655	74.81	20221229	1.97	N	230980	100	83 억	1194257	N	N	1423	N	N
82	20230717	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1149	-8	5	-0.69	1242580424	1088814	123.55	1157	1170	1125	1504	810	1157	1141.22	1.63	0	-161738	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	959	-5.11	3.49	12	1.30	-225.00	329.00	1425	20220829	-19.37	655	20221229	75.42	1378	-16.62	20230616	662	73.56	20230103	1425	-19.37	20220829	655	75.42	20221229	1.98	N	230980	100	83 억	1356701	N	N	1423	N	N
83	20230717	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	-26	5	-2.25	1164845187	1020715	115.83	1157	1170	1125	1504	810	1157	1141.21	1.63	0	-144398	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	944	-5.03	3.44	12	1.22	-225.00	329.00	1425	20220829	-20.63	655	20221229	72.67	1378	-17.92	20230616	662	70.85	20230103	1425	-20.63	20220829	655	72.67	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
84	20230717	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1144	-13	5	-1.12	1068358815	935587	106.17	1157	1170	1125	1504	810	1157	1141.91	1.63	0	-124314	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	955	-5.08	3.48	12	1.12	-225.00	329.00	1425	20220829	-19.72	655	20221229	74.66	1378	-16.98	20230616	662	72.81	20230103	1425	-19.72	20220829	655	74.66	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
85	20230717	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1133	-24	5	-2.07	1037558933	908515	103.09	1157	1170	1125	1504	810	1157	1142.04	1.63	0	-105834	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	945	-5.04	3.44	12	1.09	-225.00	329.00	1425	20220829	-20.49	655	20221229	72.98	1378	-17.78	20230616	662	71.15	20230103	1425	-20.49	20220829	655	72.98	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
86	20230717	120928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1148	-9	5	-0.78	930282593	813726	92.34	1157	1170	1127	1504	810	1157	1143.24	1.63	0	-72495	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	958	-5.10	3.49	12	0.98	-225.00	329.00	1425	20220829	-19.44	655	20221229	75.27	1378	-16.69	20230616	662	73.41	20230103	1425	-19.44	20220829	655	75.27	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
87	20230717	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1151	-6	5	-0.52	798783336	699893	79.42	1157	1170	1127	1504	810	1157	1141.29	1.63	0	-28913	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	960	-5.12	3.50	12	0.84	-225.00	329.00	1425	20220829	-19.23	655	20221229	75.73	1378	-16.47	20230616	662	73.87	20230103	1425	-19.23	20220829	655	75.73	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
88	20230717	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	-19	5	-1.64	645012310	564969	64.11	1157	1170	1127	1504	810	1157	1141.68	1.63	0	-7932	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	950	-5.06	3.46	12	0.68	-225.00	329.00	1425	20220829	-20.14	655	20221229	73.74	1378	-17.42	20230616	662	71.90	20230103	1425	-20.14	20220829	655	73.74	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
89	20230717	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1166	9	2	0.78	32505887	28223	3.20	1157	1170	1140	1504	810	1157	1151.75	1.63	0	1189	1243	1200	1115	1072	987	1221	1093	83	347	100	690	1	1	83448078	973	-5.18	3.54	12	0.03	-225.00	329.00	1425	20220829	-18.18	655	20221229	78.02	1378	-15.38	20230616	662	76.13	20230103	1425	-18.18	20220829	655	78.02	20221229	1.98	N	230980	100	83 억	1356701	N	N	238	N	N
90	20230714	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1157	97	2	9.15	954414287	872808	225.59	1054	1158	1030	1378	742	1060	1093.48	1.68	0	-39667	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	965	-5.14	3.52	12	1.05	-225.00	329.00	1425	20220829	-18.81	655	20221229	76.64	1378	-16.04	20230616	662	74.77	20230103	1425	-18.81	20220829	655	76.64	20221229	1.95	N	230980	100	83 억	1401162	N	N	238	N	N
91	20230714	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1143	83	2	7.83	840739222	773730	199.98	1054	1150	1030	1378	742	1060	1086.61	1.68	0	-38864	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	954	-5.08	3.47	12	0.93	-225.00	329.00	1425	20220829	-19.79	655	20221229	74.50	1378	-17.05	20230616	662	72.66	20230103	1425	-19.79	20220829	655	74.50	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
92	20230714	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	47	2	4.43	539515613	506485	130.91	1054	1113	1030	1378	742	1060	1065.22	1.68	0	-27131	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	924	-4.92	3.36	12	0.61	-225.00	329.00	1425	20220829	-22.32	655	20221229	69.01	1378	-19.67	20230616	662	67.22	20230103	1425	-22.32	20220829	655	69.01	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
93	20230714	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1056	-4	5	-0.38	307351401	294035	76.00	1054	1085	1030	1378	742	1060	1045.29	1.68	0	-47646	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	881	-4.69	3.21	12	0.35	-225.00	329.00	1425	20220829	-25.89	655	20221229	61.22	1378	-23.37	20230616	662	59.52	20230103	1425	-25.89	20220829	655	61.22	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
94	20230714	120913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	-5	5	-0.47	293345751	280769	72.57	1054	1085	1030	1378	742	1060	1044.79	1.68	0	-50975	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	880	-4.69	3.21	12	0.34	-225.00	329.00	1425	20220829	-25.96	655	20221229	61.07	1378	-23.44	20230616	662	59.37	20230103	1425	-25.96	20220829	655	61.07	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
95	20230714	110925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1053	-7	5	-0.66	218535348	209515	54.15	1054	1085	1030	1378	742	1060	1043.05	1.68	0	-71590	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	879	-4.68	3.20	12	0.25	-225.00	329.00	1425	20220829	-26.11	655	20221229	60.76	1378	-23.58	20230616	662	59.06	20230103	1425	-26.11	20220829	655	60.76	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
96	20230714	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	-15	5	-1.42	120318452	115087	29.75	1054	1085	1030	1378	742	1060	1045.46	1.68	0	-44836	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	872	-4.64	3.18	12	0.14	-225.00	329.00	1425	20220829	-26.67	655	20221229	59.54	1378	-24.17	20230616	662	57.85	20230103	1425	-26.67	20220829	655	59.54	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
97	20230714	090921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1065	5	2	0.47	19318026	18278	4.72	1054	1085	1051	1378	742	1060	1056.90	1.68	0	-8904	1146	1103	1078	1035	1010	1090	1022	83	318	100	630	1	1	83448078	889	-4.73	3.24	12	0.02	-225.00	329.00	1425	20220829	-25.26	655	20221229	62.60	1378	-22.71	20230616	662	60.88	20230103	1425	-25.26	20220829	655	62.60	20221229	1.95	N	230980	100	83 억	1401162	N	N	0	N	N
98	20230713	160917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-9	5	-0.84	412044377	385986	61.05	1070	1121	1053	1389	749	1069	1067.51	1.85	0	-142709	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	885	-4.71	3.22	12	0.46	-225.00	329.00	1425	20220829	-25.61	655	20221229	61.83	1378	-23.08	20230616	662	60.12	20230103	1425	-25.61	20220829	655	61.83	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
99	20230713	150912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1064	-5	5	-0.47	396946994	371709	58.80	1070	1121	1053	1389	749	1069	1067.90	1.85	0	-137437	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	888	-4.73	3.23	12	0.45	-225.00	329.00	1425	20220829	-25.33	655	20221229	62.44	1378	-22.79	20230616	662	60.73	20230103	1425	-25.33	20220829	655	62.44	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
100	20230713	140910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	-2	5	-0.19	333946670	312412	49.42	1070	1121	1053	1389	749	1069	1068.93	1.85	0	-102921	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	890	-4.74	3.24	12	0.37	-225.00	329.00	1425	20220829	-25.12	655	20221229	62.90	1378	-22.57	20230616	662	61.18	20230103	1425	-25.12	20220829	655	62.90	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
101	20230713	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	1	2	0.09	304854990	285133	45.10	1070	1121	1053	1389	749	1069	1069.17	1.85	0	-93373	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	893	-4.76	3.25	12	0.34	-225.00	329.00	1425	20220829	-24.91	655	20221229	63.36	1378	-22.35	20230616	662	61.63	20230103	1425	-24.91	20220829	655	63.36	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
102	20230713	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	0	3	0.00	222546375	207936	32.89	1070	1121	1053	1389	749	1069	1070.26	1.85	0	-64405	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	892	-4.75	3.25	12	0.25	-225.00	329.00	1425	20220829	-24.98	655	20221229	63.21	1378	-22.42	20230616	662	61.48	20230103	1425	-24.98	20220829	655	63.21	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
103	20230713	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	0	3	0.00	203738131	190322	30.10	1070	1121	1053	1389	749	1069	1070.49	1.85	0	-63074	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	892	-4.75	3.25	12	0.23	-225.00	329.00	1425	20220829	-24.98	655	20221229	63.21	1378	-22.42	20230616	662	61.48	20230103	1425	-24.98	20220829	655	63.21	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
104	20230713	100908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	0	3	0.00	165946900	154871	24.50	1070	1121	1053	1389	749	1069	1071.52	1.85	0	-52931	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	892	-4.75	3.25	12	0.19	-225.00	329.00	1425	20220829	-24.98	655	20221229	63.21	1378	-22.42	20230616	662	61.48	20230103	1425	-24.98	20220829	655	63.21	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
105	20230713	090909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	13	2	1.22	41025814	37871	5.99	1070	1121	1070	1389	749	1069	1083.30	1.85	0	-5677	1129	1098	1049	1018	969	1114	1034	83	320	100	640	1	1	83448078	903	-4.81	3.29	12	0.05	-225.00	329.00	1425	20220829	-24.07	655	20221229	65.19	1378	-21.48	20230616	662	63.44	20230103	1425	-24.07	20220829	655	65.19	20221229	1.94	N	230980	100	83 억	1542902	N	N	560	N	N
106	20230712	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	-1	5	-0.09	654708580	631748	154.66	1065	1080	1000	1391	749	1070	1036.34	1.78	0	53536	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	892	-4.75	3.25	12	0.76	-225.00	329.00	1425	20220829	-24.98	655	20221229	63.21	1378	-22.42	20230616	662	61.48	20230103	1425	-24.98	20220829	655	63.21	20221229	1.92	N	230980	100	83 억	1486508	N	N	560	N	N
107	20230712	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1049	-21	5	-1.96	607058476	586754	143.65	1065	1080	1000	1391	749	1070	1034.60	1.78	0	60972	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	875	-4.66	3.19	12	0.70	-225.00	329.00	1425	20220829	-26.39	655	20221229	60.15	1378	-23.88	20230616	662	58.46	20230103	1425	-26.39	20220829	655	60.15	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
108	20230712	140858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	-27	5	-2.52	550054022	532068	130.26	1065	1080	1000	1391	749	1070	1033.80	1.78	0	68226	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	870	-4.64	3.17	12	0.64	-225.00	329.00	1425	20220829	-26.81	655	20221229	59.24	1378	-24.31	20230616	662	57.55	20230103	1425	-26.81	20220829	655	59.24	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
109	20230712	130859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	-37	5	-3.46	491241252	475099	116.31	1065	1080	1000	1391	749	1070	1033.98	1.78	0	63392	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	862	-4.59	3.14	12	0.57	-225.00	329.00	1425	20220829	-27.51	655	20221229	57.71	1378	-25.04	20230616	662	56.04	20230103	1425	-27.51	20220829	655	57.71	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
110	20230712	120904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-36	5	-3.36	323926229	311612	76.29	1065	1080	1000	1391	749	1070	1039.52	1.78	0	-27313	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	863	-4.60	3.14	12	0.37	-225.00	329.00	1425	20220829	-27.44	655	20221229	57.86	1378	-24.96	20230616	662	56.19	20230103	1425	-27.44	20220829	655	57.86	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
111	20230712	110904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-32	5	-2.99	190663554	181885	44.53	1065	1080	1031	1391	749	1070	1048.26	1.78	0	-32940	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	866	-4.61	3.16	12	0.22	-225.00	329.00	1425	20220829	-27.16	655	20221229	58.47	1378	-24.67	20230616	662	56.80	20230103	1425	-27.16	20220829	655	58.47	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
112	20230712	100903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	-28	5	-2.62	137443635	130705	32.00	1065	1080	1031	1391	749	1070	1051.56	1.78	0	-27035	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	870	-4.63	3.17	12	0.16	-225.00	329.00	1425	20220829	-26.88	655	20221229	59.08	1378	-24.38	20230616	662	57.40	20230103	1425	-26.88	20220829	655	59.08	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
113	20230712	090904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-12	5	-1.12	11678514	10953	2.68	1065	1080	1058	1391	749	1070	1066.24	1.78	0	-3297	1114	1091	1067	1044	1020	1103	1056	83	321	100	640	1	1	83448078	883	-4.70	3.22	12	0.01	-225.00	329.00	1425	20220829	-25.75	655	20221229	61.53	1378	-23.22	20230616	662	59.82	20230103	1425	-25.75	20220829	655	61.53	20221229	1.92	N	230980	100	83 억	1486508	N	N	0	N	N
114	20230711	160852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-1	5	-0.09	434214642	408470	114.74	1061	1090	1043	1392	750	1071	1063.03	1.77	0	10375	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	893	-4.76	3.25	12	0.49	-225.00	329.00	1425	20220829	-24.91	655	20221229	63.36	1378	-22.35	20230616	662	61.63	20230103	1425	-24.91	20220829	655	63.36	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
115	20230711	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1070	-1	5	-0.09	421246146	396359	111.34	1061	1090	1043	1392	750	1071	1062.79	1.77	0	-9509	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	893	-4.76	3.25	12	0.47	-225.00	329.00	1425	20220829	-24.91	655	20221229	63.36	1378	-22.35	20230616	662	61.63	20230103	1425	-24.91	20220829	655	63.36	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
116	20230711	140843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1074	3	2	0.28	322805097	304092	85.42	1061	1090	1043	1392	750	1071	1061.54	1.77	0	-17860	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	896	-4.77	3.26	12	0.36	-225.00	329.00	1425	20220829	-24.63	655	20221229	63.97	1378	-22.06	20230616	662	62.24	20230103	1425	-24.63	20220829	655	63.97	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
117	20230711	130834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1058	-13	5	-1.21	277368881	261223	73.38	1061	1090	1043	1392	750	1071	1061.81	1.77	0	-14536	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	883	-4.70	3.22	12	0.31	-225.00	329.00	1425	20220829	-25.75	655	20221229	61.53	1378	-23.22	20230616	662	59.82	20230103	1425	-25.75	20220829	655	61.53	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
118	20230711	120854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1057	-14	5	-1.31	183466047	171781	48.25	1061	1090	1047	1392	750	1071	1068.02	1.77	0	-12514	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	882	-4.70	3.21	12	0.21	-225.00	329.00	1425	20220829	-25.82	655	20221229	61.37	1378	-23.29	20230616	662	59.67	20230103	1425	-25.82	20220829	655	61.37	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
119	20230711	110859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1073	2	2	0.19	123043065	114763	32.24	1061	1090	1061	1392	750	1071	1072.15	1.77	0	-3566	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	895	-4.77	3.26	12	0.14	-225.00	329.00	1425	20220829	-24.70	655	20221229	63.82	1378	-22.13	20230616	662	62.08	20230103	1425	-24.70	20220829	655	63.82	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
120	20230711	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1068	-3	5	-0.28	88298035	82253	23.10	1061	1090	1061	1392	750	1071	1073.49	1.77	0	1374	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	891	-4.75	3.25	12	0.10	-225.00	329.00	1425	20220829	-25.05	655	20221229	63.05	1378	-22.50	20230616	662	61.33	20230103	1425	-25.05	20220829	655	63.05	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
121	20230711	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1082	11	2	1.03	25796265	23995	6.74	1061	1090	1061	1392	750	1071	1075.07	1.77	0	-6051	1209	1139	1090	1020	971	1115	996	83	321	100	640	1	1	83448078	903	-4.81	3.29	12	0.03	-225.00	329.00	1425	20220829	-24.07	655	20221229	65.19	1378	-21.48	20230616	662	63.44	20230103	1425	-24.07	20220829	655	65.19	20221229	1.94	N	230980	100	83 억	1477503	N	N	371	N	N
122	20230710	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1071	-34	5	-3.08	392624238	355784	74.74	1087	1160	1041	1436	774	1105	1103.75	1.84	0	-53903	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	894	-4.76	3.26	12	0.43	-225.00	329.00	1425	20220829	-24.84	655	20221229	63.51	1378	-22.28	20230616	662	61.78	20230103	1425	-24.84	20220829	655	63.51	20221229	2.01	N	230980	100	83 억	1531405	N	N	371	N	N
123	20230710	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-17	5	-1.54	350980778	317196	66.63	1087	1160	1041	1436	774	1105	1106.51	1.84	0	-51250	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	908	-4.84	3.31	12	0.38	-225.00	329.00	1425	20220829	-23.65	655	20221229	66.11	1378	-21.04	20230616	662	64.35	20230103	1425	-23.65	20220829	655	66.11	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
124	20230710	140840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	-1	5	-0.09	295300386	266084	55.89	1087	1160	1041	1436	774	1105	1109.80	1.84	0	-24067	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	921	-4.91	3.36	12	0.32	-225.00	329.00	1425	20220829	-22.53	655	20221229	68.55	1378	-19.88	20230616	662	66.77	20230103	1425	-22.53	20220829	655	68.55	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
125	20230710	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	4	2	0.36	212300547	189944	39.90	1087	1160	1087	1436	774	1105	1117.70	1.84	0	-26840	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	925	-4.93	3.37	12	0.23	-225.00	329.00	1425	20220829	-22.18	655	20221229	69.31	1378	-19.52	20230616	662	67.52	20230103	1425	-22.18	20220829	655	69.31	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
126	20230710	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	3	2	0.27	194394043	173772	36.50	1087	1160	1087	1436	774	1105	1118.67	1.84	0	-28587	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	925	-4.92	3.37	12	0.21	-225.00	329.00	1425	20220829	-22.25	655	20221229	69.16	1378	-19.59	20230616	662	67.37	20230103	1425	-22.25	20220829	655	69.16	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
127	20230710	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1121	16	2	1.45	124061981	110449	23.20	1087	1160	1087	1436	774	1105	1123.25	1.84	0	-22372	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	935	-4.98	3.41	12	0.13	-225.00	329.00	1425	20220829	-21.33	655	20221229	71.15	1378	-18.65	20230616	662	69.34	20230103	1425	-21.33	20220829	655	71.15	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
128	20230710	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	30	2	2.71	90440023	80654	16.94	1087	1160	1087	1436	774	1105	1121.33	1.84	0	-12637	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	947	-5.04	3.45	12	0.10	-225.00	329.00	1425	20220829	-20.35	655	20221229	73.28	1378	-17.63	20230616	662	71.45	20230103	1425	-20.35	20220829	655	73.28	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
129	20230710	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1113	8	2	0.72	41690330	37393	7.85	1087	1160	1087	1436	774	1105	1114.92	1.84	0	-10562	1167	1135	1115	1083	1063	1126	1074	83	331	100	660	1	1	83448078	929	-4.95	3.38	12	0.04	-225.00	329.00	1425	20220829	-21.89	655	20221229	69.92	1378	-19.23	20230616	662	68.13	20230103	1425	-21.89	20220829	655	69.92	20221229	2.01	N	230980	100	83 억	1531405	N	N	1843	N	N
130	20230707	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1105	-42	5	-3.66	527150715	472502	58.10	1147	1147	1095	1491	803	1147	1115.67	2.14	0	-249594	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	922	-4.91	3.36	12	0.57	-225.00	329.00	1425	20220829	-22.46	655	20221229	68.70	1378	-19.81	20230616	662	66.92	20230103	1425	-22.46	20220829	655	68.70	20221229	1.95	N	230980	100	83 억	1785644	N	N	1843	N	N
131	20230707	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1104	-43	5	-3.75	483726030	433134	53.26	1147	1147	1095	1491	803	1147	1116.80	2.14	0	-232351	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	921	-4.91	3.36	12	0.52	-225.00	329.00	1425	20220829	-22.53	655	20221229	68.55	1378	-19.88	20230616	662	66.77	20230103	1425	-22.53	20220829	655	68.55	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
132	20230707	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	-36	5	-3.14	390012420	348134	42.81	1147	1147	1104	1491	803	1147	1120.29	2.14	0	-175471	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	927	-4.94	3.38	12	0.42	-225.00	329.00	1425	20220829	-22.04	655	20221229	69.62	1378	-19.38	20230616	662	67.82	20230103	1425	-22.04	20220829	655	69.62	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
133	20230707	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	-31	5	-2.70	323374630	287961	35.41	1147	1147	1108	1491	803	1147	1122.98	2.14	0	-148071	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	931	-4.96	3.39	12	0.35	-225.00	329.00	1425	20220829	-21.68	655	20221229	70.38	1378	-19.01	20230616	662	68.58	20230103	1425	-21.68	20220829	655	70.38	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
134	20230707	120848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1114	-33	5	-2.88	255450279	226979	27.91	1147	1147	1110	1491	803	1147	1125.44	2.14	0	-113327	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	930	-4.95	3.39	12	0.27	-225.00	329.00	1425	20220829	-21.82	655	20221229	70.08	1378	-19.16	20230616	662	68.28	20230103	1425	-21.82	20220829	655	70.08	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
135	20230707	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1117	-30	5	-2.62	240276080	213376	26.24	1147	1147	1110	1491	803	1147	1126.07	2.14	0	-106036	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	932	-4.96	3.40	12	0.26	-225.00	329.00	1425	20220829	-21.61	655	20221229	70.53	1378	-18.94	20230616	662	68.73	20230103	1425	-21.61	20220829	655	70.53	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
136	20230707	100840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1126	-21	5	-1.83	163386221	144559	17.78	1147	1147	1120	1491	803	1147	1130.24	2.14	0	-74380	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	940	-5.00	3.42	12	0.17	-225.00	329.00	1425	20220829	-20.98	655	20221229	71.91	1378	-18.29	20230616	662	70.09	20230103	1425	-20.98	20220829	655	71.91	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
137	20230707	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	0	3	0.00	5180994	4550	0.56	1147	1147	1134	1491	803	1147	1138.68	2.14	0	-386	1191	1169	1138	1116	1085	1180	1127	83	344	100	680	1	1	83448078	957	-5.10	3.49	12	0.01	-225.00	329.00	1425	20220829	-19.51	655	20221229	75.11	1378	-16.76	20230616	662	73.26	20230103	1425	-19.51	20220829	655	75.11	20221229	1.95	N	230980	100	83 억	1785644	N	N	0	N	N
138	20230706	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	24	2	2.14	921907566	812708	63.27	1108	1160	1107	1459	787	1123	1134.35	2.11	0	22623	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	957	-5.10	3.49	12	0.97	-225.00	329.00	1425	20220829	-19.51	655	20221229	75.11	1378	-16.76	20230616	662	73.26	20230103	1425	-19.51	20220829	655	75.11	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
139	20230706	150841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	15	2	1.34	890664641	785330	61.13	1108	1160	1107	1459	787	1123	1134.13	2.11	0	26242	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	950	-5.06	3.46	12	0.94	-225.00	329.00	1425	20220829	-20.14	655	20221229	73.74	1378	-17.42	20230616	662	71.90	20230103	1425	-20.14	20220829	655	73.74	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
140	20230706	140842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1150	27	2	2.40	825440561	728132	56.68	1108	1160	1107	1459	787	1123	1133.64	2.11	0	28538	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	960	-5.11	3.50	12	0.87	-225.00	329.00	1425	20220829	-19.30	655	20221229	75.57	1378	-16.55	20230616	662	73.72	20230103	1425	-19.30	20220829	655	75.57	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
141	20230706	130840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1130	7	2	0.62	587626944	518345	40.35	1108	1160	1107	1459	787	1123	1133.66	2.11	0	-10056	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	943	-5.02	3.43	12	0.62	-225.00	329.00	1425	20220829	-20.70	655	20221229	72.52	1378	-18.00	20230616	662	70.69	20230103	1425	-20.70	20220829	655	72.52	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
142	20230706	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1138	15	2	1.34	539380615	475720	37.03	1108	1160	1107	1459	787	1123	1133.82	2.11	0	7174	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	950	-5.06	3.46	12	0.57	-225.00	329.00	1425	20220829	-20.14	655	20221229	73.74	1378	-17.42	20230616	662	71.90	20230103	1425	-20.14	20220829	655	73.74	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
143	20230706	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1153	30	2	2.67	500932518	442125	34.42	1108	1160	1107	1459	787	1123	1133.01	2.11	0	32547	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	962	-5.12	3.50	12	0.53	-225.00	329.00	1425	20220829	-19.09	655	20221229	76.03	1378	-16.33	20230616	662	74.17	20230103	1425	-19.09	20220829	655	76.03	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
144	20230706	100841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	-7	5	-0.62	233996220	208366	16.22	1108	1149	1107	1459	787	1123	1123.01	2.11	0	-35135	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	931	-4.96	3.39	12	0.25	-225.00	329.00	1425	20220829	-21.68	655	20221229	70.38	1378	-19.01	20230616	662	68.58	20230103	1425	-21.68	20220829	655	70.38	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
145	20230706	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1108	-15	5	-1.34	38674329	34845	2.71	1108	1122	1108	1459	787	1123	1109.86	2.11	0	-28416	1253	1188	1120	1055	987	1154	1021	83	336	100	670	1	1	83448078	925	-4.92	3.37	12	0.04	-225.00	329.00	1425	20220829	-22.25	655	20221229	69.16	1378	-19.59	20230616	662	67.37	20230103	1425	-22.25	20220829	655	69.16	20221229	1.93	N	230980	100	83 억	1757150	N	N	461	N	N
146	20230705	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1123	-45	5	-3.85	1424462702	1281278	87.43	1168	1185	1052	1518	818	1168	1111.73	2.19	0	-64523	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	937	-4.99	3.41	12	1.54	-225.00	329.00	1425	20220829	-21.19	655	20221229	71.45	1378	-18.51	20230616	662	69.64	20230103	1425	-21.19	20220829	655	71.45	20221229	1.80	N	230980	100	83 억	1823990	N	N	461	N	N
147	20230705	150832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	-33	5	-2.83	1343367639	1209463	82.53	1168	1185	1052	1518	818	1168	1110.71	2.19	0	-33925	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	947	-5.04	3.45	12	1.45	-225.00	329.00	1425	20220829	-20.35	655	20221229	73.28	1378	-17.63	20230616	662	71.45	20230103	1425	-20.35	20220829	655	73.28	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
148	20230705	140824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1111	-57	5	-4.88	1187661809	1070868	73.07	1168	1185	1052	1518	818	1168	1109.06	2.19	0	940	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	927	-4.94	3.38	12	1.28	-225.00	329.00	1425	20220829	-22.04	655	20221229	69.62	1378	-19.38	20230616	662	67.82	20230103	1425	-22.04	20220829	655	69.62	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
149	20230705	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1109	-59	5	-5.05	1131873930	1020697	69.65	1168	1185	1052	1518	818	1168	1108.92	2.19	0	19827	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	925	-4.93	3.37	12	1.22	-225.00	329.00	1425	20220829	-22.18	655	20221229	69.31	1378	-19.52	20230616	662	67.52	20230103	1425	-22.18	20220829	655	69.31	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
150	20230705	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1112	-56	5	-4.79	1101234973	993039	67.76	1168	1185	1052	1518	818	1168	1108.95	2.19	0	31233	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	928	-4.94	3.38	12	1.19	-225.00	329.00	1425	20220829	-21.96	655	20221229	69.77	1378	-19.30	20230616	662	67.98	20230103	1425	-21.96	20220829	655	69.77	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
151	20230705	110834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1115	-53	5	-4.54	988492261	891432	60.83	1168	1185	1052	1518	818	1168	1108.88	2.19	0	34031	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	930	-4.96	3.39	12	1.07	-225.00	329.00	1425	20220829	-21.75	655	20221229	70.23	1378	-19.09	20230616	662	68.43	20230103	1425	-21.75	20220829	655	70.23	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
152	20230705	100827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1134	-34	5	-2.91	246462776	216810	14.79	1168	1185	1126	1518	818	1168	1136.77	2.19	0	-109248	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	946	-5.04	3.45	12	0.26	-225.00	329.00	1425	20220829	-20.42	655	20221229	73.13	1378	-17.71	20230616	662	71.30	20230103	1425	-20.42	20220829	655	73.13	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
153	20230705	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1161	-7	5	-0.60	18612138	15927	1.09	1168	1185	1161	1518	818	1168	1168.59	2.19	0	-10349	1238	1203	1158	1123	1078	1220	1140	83	350	100	700	1	1	83448078	969	-5.16	3.53	12	0.02	-225.00	329.00	1425	20220829	-18.53	655	20221229	77.25	1378	-15.75	20230616	662	75.38	20230103	1425	-18.53	20220829	655	77.25	20221229	1.80	N	230980	100	83 억	1823990	N	N	1249	N	N
154	20230704	160823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1168	10	2	0.86	1669600419	1464488	80.70	1136	1193	1113	1505	811	1158	1140.06	1.97	0	177900	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	975	-5.19	3.55	12	1.75	-225.00	329.00	1425	20220829	-18.04	655	20221229	78.32	1378	-15.24	20230616	662	76.44	20230103	1425	-18.04	20220829	655	78.32	20221229	1.84	N	230980	100	83 억	1647730	N	N	1249	N	N
155	20230704	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1175	17	2	1.47	1583393972	1390754	76.64	1136	1193	1113	1505	811	1158	1138.51	1.97	0	203332	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	981	-5.22	3.57	12	1.67	-225.00	329.00	1425	20220829	-17.54	655	20221229	79.39	1378	-14.73	20230616	662	77.49	20230103	1425	-17.54	20220829	655	79.39	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
156	20230704	140818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1144	-14	5	-1.21	1303756737	1148222	63.28	1136	1180	1113	1505	811	1158	1135.46	1.97	0	230837	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	955	-5.08	3.48	12	1.38	-225.00	329.00	1425	20220829	-19.72	655	20221229	74.66	1378	-16.98	20230616	662	72.81	20230103	1425	-19.72	20220829	655	74.66	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
157	20230704	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	-11	5	-0.95	1263694267	1113228	61.35	1136	1180	1113	1505	811	1158	1135.16	1.97	0	240746	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	957	-5.10	3.49	12	1.33	-225.00	329.00	1425	20220829	-19.51	655	20221229	75.11	1378	-16.76	20230616	662	73.26	20230103	1425	-19.51	20220829	655	75.11	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
158	20230704	120817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1160	2	2	0.17	1180912606	1041119	57.37	1136	1180	1113	1505	811	1158	1134.27	1.97	0	271051	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	968	-5.16	3.53	12	1.25	-225.00	329.00	1425	20220829	-18.60	655	20221229	77.10	1378	-15.82	20230616	662	75.23	20230103	1425	-18.60	20220829	655	77.10	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
159	20230704	110810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1147	-11	5	-0.95	1012344481	896033	49.38	1136	1167	1113	1505	811	1158	1129.81	1.97	0	290118	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	957	-5.10	3.49	12	1.07	-225.00	329.00	1425	20220829	-19.51	655	20221229	75.11	1378	-16.76	20230616	662	73.26	20230103	1425	-19.51	20220829	655	75.11	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
160	20230704	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	-29	5	-2.50	811921144	720659	39.71	1136	1167	1113	1505	811	1158	1126.64	1.97	0	206340	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	942	-5.02	3.43	12	0.86	-225.00	329.00	1425	20220829	-20.77	655	20221229	72.37	1378	-18.07	20230616	662	70.54	20230103	1425	-20.77	20220829	655	72.37	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
161	20230704	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1157	-1	5	-0.09	39571296	34388	1.90	1136	1167	1136	1505	811	1158	1150.73	1.97	0	-4707	1321	1239	1187	1105	1053	1213	1079	83	347	100	690	1	1	83448078	965	-5.14	3.52	12	0.04	-225.00	329.00	1425	20220829	-18.81	655	20221229	76.64	1378	-16.04	20230616	662	74.77	20230103	1425	-18.81	20220829	655	76.64	20221229	1.84	N	230980	100	83 억	1647730	N	N	0	N	N
162	20230703	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-94	5	-7.51	2118001129	1805398	251.20	1267	1269	1135	1627	877	1252	1173.17	2.28	0	-256086	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	966	-5.15	3.52	12	2.16	-225.00	329.00	1425	20220829	-18.74	655	20221229	76.79	1378	-15.97	20230616	662	74.92	20230103	1425	-18.74	20220829	655	76.79	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
163	20230703	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1150	-102	5	-8.15	2009343539	1711218	238.09	1267	1269	1135	1627	877	1252	1174.22	2.28	0	-240573	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	960	-5.11	3.50	12	2.05	-225.00	329.00	1425	20220829	-19.30	655	20221229	75.57	1378	-16.55	20230616	662	73.72	20230103	1425	-19.30	20220829	655	75.57	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
164	20230703	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1158	-94	5	-7.51	1603358067	1357204	188.84	1267	1269	1149	1627	877	1252	1181.37	2.28	0	-233838	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	966	-5.15	3.52	12	1.63	-225.00	329.00	1425	20220829	-18.74	655	20221229	76.79	1378	-15.97	20230616	662	74.92	20230103	1425	-18.74	20220829	655	76.79	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
165	20230703	130800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1179	-73	5	-5.83	1439847132	1217231	169.36	1267	1269	1149	1627	877	1252	1182.89	2.28	0	-194790	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	984	-5.24	3.58	12	1.46	-225.00	329.00	1425	20220829	-17.26	655	20221229	80.00	1378	-14.44	20230616	662	78.10	20230103	1425	-17.26	20220829	655	80.00	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
166	20230703	120808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1171	-81	5	-6.47	1307139919	1103797	153.58	1267	1269	1149	1627	877	1252	1184.22	2.28	0	-152244	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	977	-5.20	3.56	12	1.32	-225.00	329.00	1425	20220829	-17.82	655	20221229	78.78	1378	-15.02	20230616	662	76.89	20230103	1425	-17.82	20220829	655	78.78	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
167	20230703	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1165	-87	5	-6.95	1116331868	940682	130.88	1267	1269	1149	1627	877	1252	1186.73	2.28	0	-117228	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	972	-5.18	3.54	12	1.13	-225.00	329.00	1425	20220829	-18.25	655	20221229	77.86	1378	-15.46	20230616	662	75.98	20230103	1425	-18.25	20220829	655	77.86	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
168	20230703	100750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1195	-57	5	-4.55	703606472	585892	81.52	1267	1269	1167	1627	877	1252	1200.91	2.28	0	-54280	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	997	-5.31	3.63	12	0.70	-225.00	329.00	1425	20220829	-16.14	655	20221229	82.44	1378	-13.28	20230616	662	80.51	20230103	1425	-16.14	20220829	655	82.44	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N
169	20230703	090759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1255	3	2	0.24	117006283	92861	12.92	1267	1269	1250	1627	877	1252	1260.02	2.28	0	-14777	1342	1297	1260	1215	1178	1278	1196	83	375	100	750	1	1	83448078	1047	-5.58	3.81	12	0.11	-225.00	329.00	1425	20220829	-11.93	655	20221229	91.60	1378	-8.93	20230616	662	89.58	20230103	1425	-11.93	20220829	655	91.60	20221229	1.91	N	230980	100	83 억	1903719	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History