KissMeData/230980/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-22	5	-2.13	245646571	240780	120.48	1034	1037	1010	1345	725	1035	1020.21	1.30	-42237	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	845	-4.50	3.08	12	0.29	-225.00	329.00	1385	20220831	-26.86	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1385	-26.86	20220831	655	54.66	20221229	1.69	N	230980	100	83 억	1082664	N	N	57	N	N
3	20230831	151253	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	-21	5	-2.03	233695335	228956	114.56	1034	1037	1010	1345	725	1035	1020.70	1.30	-41056	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	846	-4.51	3.08	12	0.27	-225.00	329.00	1385	20220831	-26.79	655	20221229	54.81	1378	-26.42	20230616	662	53.17	20230103	1385	-26.79	20220831	655	54.81	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
4	20230831	141404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-23	5	-2.22	213091334	208595	104.37	1034	1037	1011	1345	725	1035	1021.56	1.30	-29140	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	844	-4.50	3.08	12	0.25	-225.00	329.00	1385	20220831	-26.93	655	20221229	54.50	1378	-26.56	20230616	662	52.87	20230103	1385	-26.93	20220831	655	54.50	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
5	20230831	131329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-19	5	-1.84	177284226	173243	86.68	1034	1037	1012	1345	725	1035	1023.33	1.30	-13155	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	848	-4.52	3.09	12	0.21	-225.00	329.00	1385	20220831	-26.64	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1385	-26.64	20220831	655	55.11	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
6	20230831	121418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-22	5	-2.13	172374623	168403	84.26	1034	1037	1013	1345	725	1035	1023.58	1.30	-11593	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	845	-4.50	3.08	12	0.20	-225.00	329.00	1385	20220831	-26.86	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1385	-26.86	20220831	655	54.66	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
7	20230831	111848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-15	5	-1.45	105023643	102091	51.08	1034	1037	1015	1345	725	1035	1028.73	1.30	-15536	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	851	-4.53	3.10	12	0.12	-225.00	329.00	1385	20220831	-26.35	655	20221229	55.73	1378	-25.98	20230616	662	54.08	20230103	1385	-26.35	20220831	655	55.73	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
8	20230831	101503	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-12	5	-1.16	96123913	93403	46.73	1034	1037	1015	1345	725	1035	1029.13	1.30	-10704	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	854	-4.55	3.11	12	0.11	-225.00	329.00	1385	20220831	-26.14	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1385	-26.14	20220831	655	56.18	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
9	20230831	091334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	-1	5	-0.10	33460019	32392	16.21	1034	1034	1025	1345	725	1035	1032.97	1.30	-4981	1059	1047	1037	1025	1015	1042	1020	83	310	100	620	1	1	83448078	863	-4.60	3.14	12	0.04	-225.00	329.00	1385	20220831	-25.34	655	20221229	57.86	1378	-24.96	20230616	662	56.19	20230103	1385	-25.34	20220831	655	57.86	20221229	1.69	N	230980	100	83 억	1082664	N	N	67	N	N
10	20230830	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-12	5	-1.15	205019599	197509	41.95	1037	1049	1027	1361	733	1047	1038.03	1.35	-48834	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	864	-4.60	3.15	12	0.24	-225.00	329.00	1425	20220829	-27.37	655	20221229	58.02	1378	-24.89	20230616	662	56.34	20230103	1385	-25.27	20220831	655	58.02	20221229	1.70	N	230980	100	83 억	1122557	N	N	67	N	N
11	20230830	151232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1032	-15	5	-1.43	199356198	192031	40.78	1037	1049	1027	1361	733	1047	1038.15	1.35	-47443	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	861	-4.59	3.14	12	0.23	-225.00	329.00	1425	20220829	-27.58	655	20221229	57.56	1378	-25.11	20230616	662	55.89	20230103	1385	-25.49	20220831	655	57.56	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
12	20230830	141323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1040	-7	5	-0.67	155814861	149872	31.83	1037	1049	1027	1361	733	1047	1039.65	1.35	-41762	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	868	-4.62	3.16	12	0.18	-225.00	329.00	1425	20220829	-27.02	655	20221229	58.78	1378	-24.53	20230616	662	57.10	20230103	1385	-24.91	20220831	655	58.78	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
13	20230830	131314	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	-5	5	-0.48	150105565	144370	30.66	1037	1049	1027	1361	733	1047	1039.73	1.35	-39787	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	870	-4.63	3.17	12	0.17	-225.00	329.00	1425	20220829	-26.88	655	20221229	59.08	1378	-24.38	20230616	662	57.40	20230103	1385	-24.77	20220831	655	59.08	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
14	20230830	121326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	-4	5	-0.38	135098257	129933	27.60	1037	1049	1027	1361	733	1047	1039.75	1.35	-36090	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	870	-4.64	3.17	12	0.16	-225.00	329.00	1425	20220829	-26.81	655	20221229	59.24	1378	-24.31	20230616	662	57.55	20230103	1385	-24.69	20220831	655	59.24	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
15	20230830	111834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-9	5	-0.86	100116869	96286	20.45	1037	1049	1027	1361	733	1047	1039.79	1.35	-38165	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	866	-4.61	3.16	12	0.12	-225.00	329.00	1425	20220829	-27.16	655	20221229	58.47	1378	-24.67	20230616	662	56.80	20230103	1385	-25.05	20220831	655	58.47	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
16	20230830	101404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	0	3	0.00	71244504	68544	14.56	1037	1049	1027	1361	733	1047	1039.40	1.35	-30963	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	874	-4.65	3.18	12	0.08	-225.00	329.00	1425	20220829	-26.53	655	20221229	59.85	1378	-24.02	20230616	662	58.16	20230103	1385	-24.40	20220831	655	59.85	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
17	20230830	091307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1042	-5	5	-0.48	31370677	30285	6.43	1037	1049	1027	1361	733	1047	1035.85	1.35	-11237	1107	1077	1043	1013	979	1092	1028	83	314	100	620	1	1	83448078	870	-4.63	3.17	12	0.04	-225.00	329.00	1425	20220829	-26.88	655	20221229	59.08	1378	-24.38	20230616	662	57.40	20230103	1385	-24.77	20220831	655	59.08	20221229	1.70	N	230980	100	83 억	1122557	N	N	74	N	N
18	20230829	161012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1047	28	2	2.75	494583545	470746	227.52	1009	1073	1009	1324	714	1019	1050.64	1.27	64972	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	874	-4.65	3.18	12	0.56	-225.00	329.00	1425	20220829	-26.53	655	20221229	59.85	1378	-24.02	20230616	662	58.16	20230103	1425	-26.53	20220829	655	59.85	20221229	1.82	N	230980	100	83 억	1056157	N	N	74	N	N
19	20230829	151240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	22	2	2.16	492374517	468638	226.50	1009	1073	1009	1324	714	1019	1050.65	1.27	65182	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	869	-4.63	3.16	12	0.56	-225.00	329.00	1425	20220829	-26.95	655	20221229	58.93	1378	-24.46	20230616	662	57.25	20230103	1425	-26.95	20220829	655	58.93	20221229	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
20	20230829	141405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1055	36	2	3.53	435726600	414342	200.26	1009	1073	1009	1324	714	1019	1051.61	1.27	62001	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	880	-4.69	3.21	12	0.50	-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	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
21	20230829	131307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	41	2	4.02	336946692	320577	154.94	1009	1073	1009	1324	714	1019	1051.06	1.27	65076	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	885	-4.71	3.22	12	0.38	-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	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
22	20230829	121400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	40	2	3.93	256065664	243804	117.84	1009	1073	1009	1324	714	1019	1050.29	1.27	65040	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	884	-4.71	3.22	12	0.29	-225.00	329.00	1425	20220829	-25.68	655	20221229	61.68	1378	-23.15	20230616	662	59.97	20230103	1425	-25.68	20220829	655	61.68	20221229	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
23	20230829	112046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	41	2	4.02	195623036	186988	90.38	1009	1073	1009	1324	714	1019	1046.18	1.27	74317	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	885	-4.71	3.22	12	0.22	-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	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
24	20230829	101500	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	29	2	2.85	90408158	87586	42.33	1009	1055	1009	1324	714	1019	1032.22	1.27	25887	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	875	-4.66	3.19	12	0.10	-225.00	329.00	1425	20220829	-26.46	655	20221229	60.00	1378	-23.95	20230616	662	58.31	20230103	1425	-26.46	20220829	655	60.00	20221229	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
25	20230829	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	1	2	0.10	16835227	16610	8.03	1009	1024	1009	1324	714	1019	1013.56	1.27	7713	1052	1035	1020	1003	988	1044	1012	83	305	100	610	1	1	83448078	851	-4.53	3.10	12	0.02	-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	1.82	N	230980	100	83 억	1056157	N	N	61	N	N
26	20230828	160943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	0	3	0.00	209970315	206798	80.03	1009	1037	1005	1324	714	1019	1015.34	1.21	46991	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	850	-4.53	3.10	12	0.25	-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	1.75	N	230980	100	83 억	1009166	N	N	61	N	N
27	20230828	150953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-1	5	-0.10	204206790	201122	77.84	1009	1037	1005	1324	714	1019	1015.34	1.21	50798	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	850	-4.52	3.09	12	0.24	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
28	20230828	140955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1022	3	2	0.29	195521743	192596	74.54	1009	1037	1005	1324	714	1019	1015.19	1.21	51871	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	853	-4.54	3.11	12	0.23	-225.00	329.00	1425	20220829	-28.28	655	20221229	56.03	1378	-25.83	20230616	662	54.38	20230103	1425	-28.28	20220829	655	56.03	20221229	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
29	20230828	131004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	4	2	0.39	179946698	177328	68.63	1009	1037	1005	1324	714	1019	1014.77	1.21	50122	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	854	-4.55	3.11	12	0.21	-225.00	329.00	1425	20220829	-28.21	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1425	-28.21	20220829	655	56.18	20221229	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
30	20230828	120957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-1	5	-0.10	167842423	165451	64.03	1009	1037	1005	1324	714	1019	1014.45	1.21	40687	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	850	-4.52	3.09	12	0.20	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
31	20230828	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	-8	5	-0.79	155948087	153740	59.50	1009	1037	1005	1324	714	1019	1014.36	1.21	34561	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	844	-4.49	3.07	12	0.18	-225.00	329.00	1425	20220829	-29.05	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1425	-29.05	20220829	655	54.35	20221229	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
32	20230828	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1033	14	2	1.37	111544091	110030	42.58	1009	1037	1005	1324	714	1019	1013.76	1.21	26925	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	862	-4.59	3.14	12	0.13	-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	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
33	20230828	090955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	8	2	0.79	11660321	11356	4.39	1009	1037	1009	1324	714	1019	1026.80	1.21	-3377	1059	1039	1020	1000	981	1029	990	83	305	100	610	1	1	83448078	857	-4.56	3.12	12	0.01	-225.00	329.00	1425	20220829	-27.93	655	20221229	56.79	1378	-25.47	20230616	662	55.14	20230103	1425	-27.93	20220829	655	56.79	20221229	1.75	N	230980	100	83 억	1009166	N	N	47	N	N
34	20230825	160947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-4	5	-0.39	261587230	258031	84.62	1023	1040	1001	1329	717	1023	1013.76	1.21	1648	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	850	-4.53	3.10	12	0.31	-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	1.72	N	230980	100	83 억	1007469	N	N	47	N	N
35	20230825	150954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-3	5	-0.29	253829844	250411	82.12	1023	1040	1001	1329	717	1023	1013.65	1.21	2067	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	851	-4.53	3.10	12	0.30	-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	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
36	20230825	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-7	5	-0.68	175059726	172268	56.50	1023	1040	1005	1329	717	1023	1016.21	1.21	-3629	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	848	-4.52	3.09	12	0.21	-225.00	329.00	1425	20220829	-28.70	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1425	-28.70	20220829	655	55.11	20221229	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
37	20230825	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-6	5	-0.59	154073415	151673	49.74	1023	1040	1005	1329	717	1023	1015.83	1.21	-4595	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	849	-4.52	3.09	12	0.18	-225.00	329.00	1425	20220829	-28.63	655	20221229	55.27	1378	-26.20	20230616	662	53.63	20230103	1425	-28.63	20220829	655	55.27	20221229	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
38	20230825	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-4	5	-0.39	129042582	127169	41.71	1023	1040	1005	1329	717	1023	1014.73	1.21	-189	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	850	-4.53	3.10	12	0.15	-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	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
39	20230825	110948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	0	3	0.00	100692151	99218	32.54	1023	1040	1005	1329	717	1023	1014.86	1.21	-6407	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	854	-4.55	3.11	12	0.12	-225.00	329.00	1425	20220829	-28.21	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1425	-28.21	20220829	655	56.18	20221229	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
40	20230825	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-4	5	-0.39	26048786	25447	8.35	1023	1040	1009	1329	717	1023	1023.65	1.21	-5345	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	850	-4.53	3.10	12	0.03	-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	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
41	20230825	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	-10	5	-0.98	2022948	1982	0.65	1023	1023	1009	1329	717	1023	1020.66	1.21	-316	1054	1038	1024	1008	994	1031	1001	83	306	100	610	1	1	83448078	845	-4.50	3.08	12	0.00	-225.00	329.00	1425	20220829	-28.91	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1425	-28.91	20220829	655	54.66	20221229	1.72	N	230980	100	83 억	1007469	N	N	42	N	N
42	20230824	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-18	5	-1.73	312933580	304911	61.72	1040	1040	1010	1353	729	1041	1026.31	1.28	-61873	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	854	-4.55	3.11	12	0.37	-225.00	329.00	1425	20220829	-28.21	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1425	-28.21	20220829	655	56.18	20221229	1.72	N	230980	100	83 억	1069342	N	N	42	N	N
43	20230824	150940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	-22	5	-2.11	297847650	290147	58.73	1040	1040	1010	1353	729	1041	1026.54	1.28	-58861	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	850	-4.53	3.10	12	0.35	-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	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
44	20230824	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	-13	5	-1.25	250953717	244085	49.41	1040	1040	1010	1353	729	1041	1028.14	1.28	-48488	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	858	-4.57	3.12	12	0.29	-225.00	329.00	1425	20220829	-27.86	655	20221229	56.95	1378	-25.40	20230616	662	55.29	20230103	1425	-27.86	20220829	655	56.95	20221229	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
45	20230824	130945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-16	5	-1.54	220093075	213922	43.30	1040	1040	1010	1353	729	1041	1028.85	1.28	-45794	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	855	-4.56	3.12	12	0.26	-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	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
46	20230824	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-16	5	-1.54	200774739	195167	39.50	1040	1040	1010	1353	729	1041	1028.73	1.28	-44125	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	855	-4.56	3.12	12	0.23	-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	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
47	20230824	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-3	5	-0.29	159237056	155093	31.39	1040	1040	1010	1353	729	1041	1026.72	1.28	-35144	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	866	-4.61	3.16	12	0.19	-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	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
48	20230824	100940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	-30	5	-2.88	103275716	100934	20.43	1040	1040	1010	1353	729	1041	1023.20	1.28	-17370	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	844	-4.49	3.07	12	0.12	-225.00	329.00	1425	20220829	-29.05	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1425	-29.05	20220829	655	54.35	20221229	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
49	20230824	090942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	-21	5	-2.02	7961363	7742	1.57	1040	1040	1015	1353	729	1041	1028.33	1.28	-6353	1119	1080	1041	1002	963	1060	982	83	312	100	620	1	1	83448078	851	-4.53	3.10	12	0.01	-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	1.72	N	230980	100	83 억	1069342	N	N	665	N	N
50	20230823	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	-50	5	-4.58	504376739	488544	59.98	1072	1080	1002	1418	764	1091	1032.41	1.33	-40992	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	869	-4.63	3.16	12	0.59	-225.00	329.00	1425	20220829	-26.95	655	20221229	58.93	1378	-24.46	20230616	662	57.25	20230103	1425	-26.95	20220829	655	58.93	20221229	1.80	N	230980	100	83 억	1108200	N	N	665	N	N
51	20230823	150936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	-64	5	-5.87	477809171	463037	56.85	1072	1080	1002	1418	764	1091	1031.90	1.33	-33565	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	857	-4.56	3.12	12	0.55	-225.00	329.00	1425	20220829	-27.93	655	20221229	56.79	1378	-25.47	20230616	662	55.14	20230103	1425	-27.93	20220829	655	56.79	20221229	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
52	20230823	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	-56	5	-5.13	452426049	438334	53.82	1072	1080	1002	1418	764	1091	1032.15	1.33	-25450	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	864	-4.60	3.15	12	0.53	-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	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
53	20230823	130936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	-75	5	-6.87	404729717	391542	48.07	1072	1080	1002	1418	764	1091	1033.68	1.33	-22674	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	848	-4.52	3.09	12	0.47	-225.00	329.00	1425	20220829	-28.70	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1425	-28.70	20220829	655	55.11	20221229	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
54	20230823	120943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	-63	5	-5.77	310456516	299581	36.78	1072	1080	1002	1418	764	1091	1036.30	1.33	-15684	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	858	-4.57	3.12	12	0.36	-225.00	329.00	1425	20220829	-27.86	655	20221229	56.95	1378	-25.40	20230616	662	55.29	20230103	1425	-27.86	20220829	655	56.95	20221229	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
55	20230823	110938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1038	-53	5	-4.86	284453799	274403	33.69	1072	1080	1002	1418	764	1091	1036.63	1.33	-7989	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	866	-4.61	3.16	12	0.33	-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	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
56	20230823	100938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	-52	5	-4.77	235974589	227822	27.97	1072	1080	1002	1418	764	1091	1035.78	1.33	-10716	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	867	-4.62	3.16	12	0.27	-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	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
57	20230823	090946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1060	-31	5	-2.84	42907952	40130	4.93	1072	1080	1060	1418	764	1091	1069.22	1.33	2045	1174	1132	1101	1059	1028	1117	1044	83	327	100	650	1	1	83448078	885	-4.71	3.22	12	0.05	-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	1.80	N	230980	100	83 억	1108200	N	N	1680	N	N
58	20230822	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1091	-25	5	-2.24	898492746	806684	30.45	1102	1143	1070	1450	782	1116	1113.87	1.45	-115627	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	910	-4.85	3.32	12	0.97	-225.00	329.00	1425	20220829	-23.44	655	20221229	66.56	1378	-20.83	20230616	662	64.80	20230103	1425	-23.44	20220829	655	66.56	20221229	1.87	N	230980	100	83 억	1209867	N	N	1680	N	N
59	20230822	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1081	-35	5	-3.14	819981239	733916	27.70	1102	1143	1080	1450	782	1116	1117.27	1.45	-114071	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	902	-4.80	3.29	12	0.88	-225.00	329.00	1425	20220829	-24.14	655	20221229	65.04	1378	-21.55	20230616	662	63.29	20230103	1425	-24.14	20220829	655	65.04	20221229	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
60	20230822	140934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1110	-6	5	-0.54	657532907	586140	22.12	1102	1143	1100	1450	782	1116	1121.80	1.45	-78942	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	926	-4.93	3.37	12	0.70	-225.00	329.00	1425	20220829	-22.11	655	20221229	69.47	1378	-19.45	20230616	662	67.67	20230103	1425	-22.11	20220829	655	69.47	20221229	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
61	20230822	130931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1124	8	2	0.72	577951853	514909	19.43	1102	1143	1100	1450	782	1116	1122.43	1.45	-76119	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	938	-5.00	3.42	12	0.62	-225.00	329.00	1425	20220829	-21.12	655	20221229	71.60	1378	-18.43	20230616	662	69.79	20230103	1425	-21.12	20220829	655	71.60	20221229	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
62	20230822	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	6	2	0.54	469199042	419165	15.82	1102	1143	1100	1450	782	1116	1119.37	1.45	-41901	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	936	-4.99	3.41	12	0.50	-225.00	329.00	1425	20220829	-21.26	655	20221229	71.30	1378	-18.58	20230616	662	69.49	20230103	1425	-21.26	20220829	655	71.30	20221229	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
63	20230822	110932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	6	2	0.54	409071052	365289	13.79	1102	1143	1100	1450	782	1116	1119.86	1.45	-35811	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	936	-4.99	3.41	12	0.44	-225.00	329.00	1425	20220829	-21.26	655	20221229	71.30	1378	-18.58	20230616	662	69.49	20230103	1425	-21.26	20220829	655	71.30	20221229	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
64	20230822	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1129	13	2	1.16	271890493	243657	9.20	1102	1143	1100	1450	782	1116	1115.87	1.45	-22012	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	942	-5.02	3.43	12	0.29	-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	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
65	20230822	090929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1118	2	2	0.18	72931581	65906	2.49	1102	1119	1100	1450	782	1116	1106.60	1.45	8874	1252	1184	1085	1017	918	1218	1051	83	334	100	660	1	1	83448078	933	-4.97	3.40	12	0.08	-225.00	329.00	1425	20220829	-21.54	655	20221229	70.69	1378	-18.87	20230616	662	68.88	20230103	1425	-21.54	20220829	655	70.69	20221229	1.87	N	230980	100	83 억	1209867	N	N	2520	N	N
66	20230821	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1116	146	2	15.05	2930115567	2645007	1389.51	1050	1153	986	1261	679	970	1107.79	0.97	423613	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	931	-4.96	3.39	12	3.17	-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	1.85	N	230980	100	83 억	805369	N	N	2520	N	N
67	20230821	150933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1125	155	2	15.98	2877132863	2597599	1364.61	1050	1153	986	1261	679	970	1107.61	0.97	430875	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	939	-5.00	3.42	12	3.11	-225.00	329.00	1425	20220829	-21.05	655	20221229	71.76	1378	-18.36	20230616	662	69.94	20230103	1425	-21.05	20220829	655	71.76	20221229	1.85	N	230980	100	83 억	805369	N	N	0	N	N
68	20230821	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	152	2	15.67	2594551548	2346325	1232.60	1050	1153	986	1261	679	970	1105.79	0.97	456037	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	936	-4.99	3.41	12	2.81	-225.00	329.00	1425	20220829	-21.26	655	20221229	71.30	1378	-18.58	20230616	662	69.49	20230103	1425	-21.26	20220829	655	71.30	20221229	1.85	N	230980	100	83 억	805369	N	N	0	N	N
69	20230821	130939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1135	165	2	17.01	2419344195	2190724	1150.86	1050	1153	986	1261	679	970	1104.36	0.97	482773	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	947	-5.04	3.45	12	2.63	-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	1.85	N	230980	100	83 억	805369	N	N	0	N	N
70	20230821	120937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	161	2	16.60	2169169698	1969795	1034.80	1050	1153	986	1261	679	970	1101.22	0.97	480427	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	944	-5.03	3.44	12	2.36	-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	1.85	N	230980	100	83 억	805369	N	N	0	N	N
71	20230821	110928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1144	174	2	17.94	1799753219	1641844	862.52	1050	1153	986	1261	679	970	1096.18	0.97	418143	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	955	-5.08	3.48	12	1.97	-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	1.85	N	230980	100	83 억	805369	N	N	0	N	N
72	20230821	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1100	130	2	13.40	863224054	808260	424.61	1050	1130	986	1261	679	970	1068.00	0.97	191782	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	918	-4.89	3.34	12	0.97	-225.00	329.00	1425	20220829	-22.81	655	20221229	67.94	1378	-20.17	20230616	662	66.16	20230103	1425	-22.81	20220829	655	67.94	20221229	1.85	N	230980	100	83 억	805369	N	N	0	N	N
73	20230821	090936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	988	18	2	1.86	100170160	97012	50.96	1050	1050	987	1261	679	970	1032.55	0.97	-50823	1027	998	981	952	935	990	944	83	291	100	580	1	1	83448078	824	-4.39	3.00	12	0.12	-225.00	329.00	1425	20220829	-30.67	655	20221229	50.84	1378	-28.30	20230616	662	49.24	20230103	1425	-30.67	20220829	655	50.84	20221229	1.85	N	230980	100	83 억	805369	N	N	0	N	N
74	20230818	160928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	970	-19	5	-1.92	185453711	190150	51.53	989	1010	964	1285	693	989	975.30	1.00	-27841	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	809	-4.31	2.95	12	0.23	-225.00	329.00	1425	20220829	-31.93	655	20221229	48.09	1378	-29.61	20230616	662	46.53	20230103	1425	-31.93	20220829	655	48.09	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
75	20230818	150920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	973	-16	5	-1.62	172055379	176373	47.80	989	1010	964	1285	693	989	975.52	1.00	-28038	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	812	-4.32	2.96	12	0.21	-225.00	329.00	1425	20220829	-31.72	655	20221229	48.55	1378	-29.39	20230616	662	46.98	20230103	1425	-31.72	20220829	655	48.55	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
76	20230818	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	977	-12	5	-1.21	135098661	138501	37.53	989	1010	964	1285	693	989	975.43	1.00	-23807	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	815	-4.34	2.97	12	0.17	-225.00	329.00	1425	20220829	-31.44	655	20221229	49.16	1378	-29.10	20230616	662	47.58	20230103	1425	-31.44	20220829	655	49.16	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
77	20230818	130920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	985	-4	5	-0.40	106184516	108821	29.49	989	1010	964	1285	693	989	975.77	1.00	-13522	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	822	-4.38	2.99	12	0.13	-225.00	329.00	1425	20220829	-30.88	655	20221229	50.38	1378	-28.52	20230616	662	48.79	20230103	1425	-30.88	20220829	655	50.38	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
78	20230818	120932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	992	3	2	0.30	91675518	94110	25.50	989	1010	964	1285	693	989	974.13	1.00	-11851	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	828	-4.41	3.02	12	0.11	-225.00	329.00	1425	20220829	-30.39	655	20221229	51.45	1378	-28.01	20230616	662	49.85	20230103	1425	-30.39	20220829	655	51.45	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
79	20230818	110923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	980	-9	5	-0.91	76305637	78506	21.27	989	1010	964	1285	693	989	971.97	1.00	-9986	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	818	-4.36	2.98	12	0.09	-225.00	329.00	1425	20220829	-31.23	655	20221229	49.62	1378	-28.88	20230616	662	48.04	20230103	1425	-31.23	20220829	655	49.62	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
80	20230818	100928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	971	-18	5	-1.82	65878801	67794	18.37	989	1010	964	1285	693	989	971.75	1.00	-11798	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	810	-4.32	2.95	12	0.08	-225.00	329.00	1425	20220829	-31.86	655	20221229	48.24	1378	-29.54	20230616	662	46.68	20230103	1425	-31.86	20220829	655	48.24	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
81	20230818	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	977	-12	5	-1.21	16139711	16391	4.44	989	1010	977	1285	693	989	984.67	1.00	-8650	1033	1010	989	966	945	1000	956	83	296	100	590	1	1	83448078	815	-4.34	2.97	12	0.02	-225.00	329.00	1425	20220829	-31.44	655	20221229	49.16	1378	-29.10	20230616	662	47.58	20230103	1425	-31.44	20220829	655	49.16	20221229	1.87	N	230980	100	83 억	831638	N	N	0	N	N
82	20230817	160927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	989	-10	5	-1.00	361877369	369006	107.49	1012	1012	968	1298	700	999	980.68	1.04	-37559	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	825	-4.40	3.01	12	0.44	-225.00	329.00	1425	20220829	-30.60	655	20221229	50.99	1378	-28.23	20230616	662	49.40	20230103	1425	-30.60	20220829	655	50.99	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
83	20230817	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	981	-18	5	-1.80	335230957	342011	99.63	1012	1012	968	1298	700	999	980.18	1.04	-30367	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	819	-4.36	2.98	12	0.41	-225.00	329.00	1425	20220829	-31.16	655	20221229	49.77	1378	-28.81	20230616	662	48.19	20230103	1425	-31.16	20220829	655	49.77	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
84	20230817	140925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	983	-16	5	-1.60	305907404	312109	90.92	1012	1012	968	1298	700	999	980.13	1.04	-23792	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	820	-4.37	2.99	12	0.37	-225.00	329.00	1425	20220829	-31.02	655	20221229	50.08	1378	-28.66	20230616	662	48.49	20230103	1425	-31.02	20220829	655	50.08	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
85	20230817	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	972	-27	5	-2.70	290825721	296777	86.45	1012	1012	968	1298	700	999	979.95	1.04	-20219	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	811	-4.32	2.95	12	0.36	-225.00	329.00	1425	20220829	-31.79	655	20221229	48.40	1378	-29.46	20230616	662	46.83	20230103	1425	-31.79	20220829	655	48.40	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
86	20230817	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	989	-10	5	-1.00	215292436	219550	63.95	1012	1012	968	1298	700	999	980.61	1.04	-32448	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	825	-4.40	3.01	12	0.26	-225.00	329.00	1425	20220829	-30.60	655	20221229	50.99	1378	-28.23	20230616	662	49.40	20230103	1425	-30.60	20220829	655	50.99	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
87	20230817	110927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	-12	5	-1.20	210231165	214424	62.46	1012	1012	968	1298	700	999	980.45	1.04	-32356	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	824	-4.39	3.00	12	0.26	-225.00	329.00	1425	20220829	-30.74	655	20221229	50.69	1378	-28.37	20230616	662	49.09	20230103	1425	-30.74	20220829	655	50.69	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
88	20230817	100922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	985	-14	5	-1.40	190076099	193919	56.49	1012	1012	968	1298	700	999	980.18	1.04	-29063	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	822	-4.38	2.99	12	0.23	-225.00	329.00	1425	20220829	-30.88	655	20221229	50.38	1378	-28.52	20230616	662	48.79	20230103	1425	-30.88	20220829	655	50.38	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
89	20230817	090919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	982	-17	5	-1.70	45306013	45688	13.31	1012	1012	979	1298	700	999	991.64	1.04	-12450	1026	1012	1000	986	974	1019	993	83	299	100	590	1	1	83448078	819	-4.36	2.98	12	0.05	-225.00	329.00	1425	20220829	-31.09	655	20221229	49.92	1378	-28.74	20230616	662	48.34	20230103	1425	-31.09	20220829	655	49.92	20221229	1.87	N	230980	100	83 억	869197	N	N	0	N	N
90	20230816	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-5	5	-0.50	341668669	343296	97.12	991	1014	988	1305	703	1004	995.24	0.98	48082	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	834	-4.44	3.04	12	0.41	-225.00	329.00	1425	20220829	-29.89	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1425	-29.89	20220829	655	52.52	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
91	20230816	150927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	1	2	0.10	337550496	339177	95.96	991	1014	988	1305	703	1004	995.20	0.98	47924	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	839	-4.47	3.05	12	0.41	-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	1.88	N	230980	100	83 억	821115	N	N	0	N	N
92	20230816	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	0	3	0.00	306796502	308500	87.28	991	1014	988	1305	703	1004	994.48	0.98	28291	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	838	-4.46	3.05	12	0.37	-225.00	329.00	1425	20220829	-29.54	655	20221229	53.28	1378	-27.14	20230616	662	51.66	20230103	1425	-29.54	20220829	655	53.28	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
93	20230816	130922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-6	5	-0.60	264684057	266413	75.37	991	1014	988	1305	703	1004	993.51	0.98	16466	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	833	-4.44	3.03	12	0.32	-225.00	329.00	1425	20220829	-29.96	655	20221229	52.37	1378	-27.58	20230616	662	50.76	20230103	1425	-29.96	20220829	655	52.37	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
94	20230816	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	997	-7	5	-0.70	250824931	252499	71.43	991	1014	988	1305	703	1004	993.37	0.98	9067	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	832	-4.43	3.03	12	0.30	-225.00	329.00	1425	20220829	-30.04	655	20221229	52.21	1378	-27.65	20230616	662	50.60	20230103	1425	-30.04	20220829	655	52.21	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
95	20230816	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	991	-13	5	-1.29	233683492	235297	66.57	991	1014	988	1305	703	1004	993.14	0.98	6823	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	827	-4.40	3.01	12	0.28	-225.00	329.00	1425	20220829	-30.46	655	20221229	51.30	1378	-28.08	20230616	662	49.70	20230103	1425	-30.46	20220829	655	51.30	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
96	20230816	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-9	5	-0.90	164865182	166199	47.02	991	1014	989	1305	703	1004	991.97	0.98	-17382	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	830	-4.42	3.02	12	0.20	-225.00	329.00	1425	20220829	-30.18	655	20221229	51.91	1378	-27.79	20230616	662	50.30	20230103	1425	-30.18	20220829	655	51.91	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
97	20230816	090922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-4	5	-0.40	58800036	59227	16.76	991	1014	991	1305	703	1004	992.79	0.98	926	1045	1024	1009	988	973	1035	999	83	301	100	600	1	1	83448078	834	-4.44	3.04	12	0.07	-225.00	329.00	1425	20220829	-29.82	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1425	-29.82	20220829	655	52.67	20221229	1.88	N	230980	100	83 억	821115	N	N	0	N	N
98	20230814	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	4	2	0.40	354409290	353129	174.17	1000	1030	994	1300	700	1000	1003.63	1.00	-12617	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	838	-4.46	3.05	12	0.42	-225.00	329.00	1425	20220829	-29.54	655	20221229	53.28	1378	-27.14	20230616	662	51.66	20230103	1425	-29.54	20220829	655	53.28	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
99	20230814	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	0	3	0.00	319895007	318684	157.18	1000	1030	994	1300	700	1000	1003.80	1.00	-12763	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.38	-225.00	329.00	1425	20220829	-29.82	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1425	-29.82	20220829	655	52.67	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
100	20230814	140914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-1	5	-0.10	299327557	298144	147.05	1000	1030	994	1300	700	1000	1003.97	1.00	-12777	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.36	-225.00	329.00	1425	20220829	-29.89	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1425	-29.89	20220829	655	52.52	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
101	20230814	130904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-2	5	-0.20	268689101	267411	131.89	1000	1030	996	1300	700	1000	1004.78	1.00	5400	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	833	-4.44	3.03	12	0.32	-225.00	329.00	1425	20220829	-29.96	655	20221229	52.37	1378	-27.58	20230616	662	50.76	20230103	1425	-29.96	20220829	655	52.37	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
102	20230814	120911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-1	5	-0.10	251976177	250669	123.63	1000	1030	996	1300	700	1000	1005.21	1.00	5389	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.30	-225.00	329.00	1425	20220829	-29.89	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1425	-29.89	20220829	655	52.52	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
103	20230814	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	7	2	0.70	216011386	214723	105.90	1000	1030	996	1300	700	1000	1006.00	1.00	9718	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	840	-4.48	3.06	12	0.26	-225.00	329.00	1425	20220829	-29.33	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1425	-29.33	20220829	655	53.74	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
104	20230814	100907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	3	2	0.30	130551339	129419	63.83	1000	1030	996	1300	700	1000	1008.75	1.00	1366	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	837	-4.46	3.05	12	0.16	-225.00	329.00	1425	20220829	-29.61	655	20221229	53.13	1378	-27.21	20230616	662	51.51	20230103	1425	-29.61	20220829	655	53.13	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
105	20230814	090905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-1	5	-0.10	6012099	6022	2.97	1000	1000	998	1300	700	1000	998.36	1.00	-574	1023	1011	1003	991	983	1007	987	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.01	-225.00	329.00	1425	20220829	-29.89	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1425	-29.89	20220829	655	52.52	20221229	1.88	N	230980	100	83 억	833732	N	N	0	N	N
106	20230811	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-3	5	-0.30	203360411	202671	46.09	1003	1015	995	1303	703	1003	1003.40	0.96	29914	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.24	-225.00	329.00	1425	20220829	-29.82	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1425	-29.82	20220829	655	52.67	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
107	20230811	150901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-4	5	-0.40	172302320	171550	39.01	1003	1015	996	1303	703	1003	1004.39	0.96	29190	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.21	-225.00	329.00	1425	20220829	-29.89	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1425	-29.89	20220829	655	52.52	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
108	20230811	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-2	5	-0.20	141854812	141051	32.07	1003	1015	996	1303	703	1003	1005.70	0.96	32415	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	835	-4.45	3.04	12	0.17	-225.00	329.00	1425	20220829	-29.75	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1425	-29.75	20220829	655	52.82	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
109	20230811	130858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	5	2	0.50	98648896	97895	22.26	1003	1015	996	1303	703	1003	1007.70	0.96	40346	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	841	-4.48	3.06	12	0.12	-225.00	329.00	1425	20220829	-29.26	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1425	-29.26	20220829	655	53.89	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
110	20230811	120850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	11	2	1.10	86446362	85790	19.51	1003	1015	996	1303	703	1003	1007.65	0.96	35870	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	846	-4.51	3.08	12	0.10	-225.00	329.00	1425	20220829	-28.84	655	20221229	54.81	1378	-26.42	20230616	662	53.17	20230103	1425	-28.84	20220829	655	54.81	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
111	20230811	110851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	7	2	0.70	67214331	66739	15.18	1003	1015	996	1303	703	1003	1007.12	0.96	20375	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	843	-4.49	3.07	12	0.08	-225.00	329.00	1425	20220829	-29.12	655	20221229	54.20	1378	-26.71	20230616	662	52.57	20230103	1425	-29.12	20220829	655	54.20	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
112	20230811	100846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	5	2	0.50	38976592	38669	8.79	1003	1015	996	1303	703	1003	1007.95	0.96	16693	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	841	-4.48	3.06	12	0.05	-225.00	329.00	1425	20220829	-29.26	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1425	-29.26	20220829	655	53.89	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
113	20230811	090857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	0	3	0.00	2937762	2941	0.67	1003	1008	996	1303	703	1003	998.90	0.96	-1280	1038	1020	1000	982	962	1010	972	83	300	100	600	1	1	83448078	837	-4.46	3.05	12	0.00	-225.00	329.00	1425	20220829	-29.61	655	20221229	53.13	1378	-27.21	20230616	662	51.51	20230103	1425	-29.61	20220829	655	53.13	20221229	1.86	N	230980	100	83 억	803818	N	N	0	N	N
114	20230810	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-15	5	-1.47	438591612	439726	190.18	1018	1018	980	1323	713	1018	997.42	0.91	40990	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	837	-4.46	3.05	12	0.53	-225.00	329.00	1425	20220829	-29.61	655	20221229	53.13	1378	-27.21	20230616	662	51.51	20230103	1425	-29.61	20220829	655	53.13	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
115	20230810	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-16	5	-1.57	426890873	428027	185.12	1018	1018	980	1323	713	1018	997.35	0.91	40991	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	836	-4.45	3.05	12	0.51	-225.00	329.00	1425	20220829	-29.68	655	20221229	52.98	1378	-27.29	20230616	662	51.36	20230103	1425	-29.68	20220829	655	52.98	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
116	20230810	140846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-18	5	-1.77	369176006	370327	160.17	1018	1018	980	1323	713	1018	996.89	0.91	39303	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	834	-4.44	3.04	12	0.44	-225.00	329.00	1425	20220829	-29.82	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1425	-29.82	20220829	655	52.67	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
117	20230810	130838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-20	5	-1.96	311459847	312485	135.15	1018	1018	980	1323	713	1018	996.72	0.91	34795	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	833	-4.44	3.03	12	0.37	-225.00	329.00	1425	20220829	-29.96	655	20221229	52.37	1378	-27.58	20230616	662	50.76	20230103	1425	-29.96	20220829	655	52.37	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
118	20230810	120855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-18	5	-1.77	286630730	287632	124.40	1018	1018	980	1323	713	1018	996.52	0.91	34795	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	834	-4.44	3.04	12	0.34	-225.00	329.00	1425	20220829	-29.82	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1425	-29.82	20220829	655	52.67	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
119	20230810	110857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-13	5	-1.28	275904047	276914	119.77	1018	1018	980	1323	713	1018	996.35	0.91	29128	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	839	-4.47	3.05	12	0.33	-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	1.87	N	230980	100	83 억	761813	N	N	77	N	N
120	20230810	100850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-19	5	-1.87	120429725	120445	52.09	1018	1018	995	1323	713	1018	999.87	0.91	169	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	834	-4.44	3.04	12	0.14	-225.00	329.00	1425	20220829	-29.89	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1425	-29.89	20220829	655	52.52	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
121	20230810	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-20	5	-1.96	17464281	17456	7.55	1018	1018	995	1323	713	1018	1000.47	0.91	-11697	1070	1044	1012	986	954	1057	999	83	305	100	610	1	1	83448078	833	-4.44	3.03	12	0.02	-225.00	329.00	1425	20220829	-29.96	655	20221229	52.37	1378	-27.58	20230616	662	50.76	20230103	1425	-29.96	20220829	655	52.37	20221229	1.87	N	230980	100	83 억	761813	N	N	77	N	N
122	20230809	160848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	6	2	0.59	233780116	231193	81.16	1009	1038	980	1315	709	1012	1011.19	0.93	-16474	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	850	-4.52	3.09	12	0.28	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.84	N	230980	100	83 억	779920	N	N	77	N	N
123	20230809	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	0	3	0.00	204024998	201754	70.82	1009	1038	980	1315	709	1012	1011.26	0.93	-13410	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	844	-4.50	3.08	12	0.24	-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	1.84	N	230980	100	83 억	779920	N	N	197	N	N
124	20230809	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	1	2	0.10	155937878	154128	54.11	1009	1038	980	1315	709	1012	1011.74	0.93	-13097	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	845	-4.50	3.08	12	0.18	-225.00	329.00	1425	20220829	-28.91	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1425	-28.91	20220829	655	54.66	20221229	1.84	N	230980	100	83 억	779920	N	N	197	N	N
125	20230809	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	-1	5	-0.10	152804343	151030	53.02	1009	1038	980	1315	709	1012	1011.75	0.93	-11663	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	844	-4.49	3.07	12	0.18	-225.00	329.00	1425	20220829	-29.05	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1425	-29.05	20220829	655	54.35	20221229	1.84	N	230980	100	83 억	779920	N	N	197	N	N
126	20230809	120852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	12	2	1.19	147527361	145825	51.19	1009	1038	980	1315	709	1012	1011.67	0.93	-10478	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	855	-4.55	3.11	12	0.17	-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	1.84	N	230980	100	83 억	779920	N	N	197	N	N
127	20230809	110846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	17	2	1.68	117477951	116574	40.92	1009	1038	980	1315	709	1012	1007.75	0.93	-5367	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	859	-4.57	3.13	12	0.14	-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	1.84	N	230980	100	83 억	779920	N	N	197	N	N
128	20230809	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-5	5	-0.49	84509147	84073	29.51	1009	1038	980	1315	709	1012	1005.19	0.93	-4959	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	840	-4.48	3.06	12	0.10	-225.00	329.00	1425	20220829	-29.33	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1425	-29.33	20220829	655	53.74	20221229	1.84	N	230980	100	83 억	779920	N	N	197	N	N
129	20230809	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	11	2	1.09	22727263	22796	8.00	1009	1038	980	1315	709	1012	996.98	0.93	608	1082	1046	1023	987	964	1035	976	83	303	100	600	1	1	83448078	854	-4.55	3.11	12	0.03	-225.00	329.00	1425	20220829	-28.21	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1425	-28.21	20220829	655	56.18	20221229	1.84	N	230980	100	83 억	779920	N	N	197	N	N
130	20230808	160856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	-34	5	-3.25	288155746	283684	100.00	1055	1059	1000	1359	733	1046	1015.78	0.97	-30224	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	844	-4.50	3.08	12	0.34	-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	1.83	N	230980	100	83 억	810211	N	N	197	N	N
131	20230808	150845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-37	5	-3.54	270292105	265998	93.77	1055	1059	1000	1359	733	1046	1016.14	0.97	-28727	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	842	-4.48	3.07	12	0.32	-225.00	329.00	1425	20220829	-29.19	655	20221229	54.05	1378	-26.78	20230616	662	52.42	20230103	1425	-29.19	20220829	655	54.05	20221229	1.83	N	230980	100	83 억	810211	N	N	649	N	N
132	20230808	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1017	-29	5	-2.77	246999222	243017	85.67	1055	1059	1000	1359	733	1046	1016.39	0.97	-17311	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	849	-4.52	3.09	12	0.29	-225.00	329.00	1425	20220829	-28.63	655	20221229	55.27	1378	-26.20	20230616	662	53.63	20230103	1425	-28.63	20220829	655	55.27	20221229	1.83	N	230980	100	83 억	810211	N	N	649	N	N
133	20230808	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	-40	5	-3.82	165940580	162356	57.23	1055	1059	1005	1359	733	1046	1022.08	0.97	-25133	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	839	-4.47	3.06	12	0.19	-225.00	329.00	1425	20220829	-29.40	655	20221229	53.59	1378	-27.00	20230616	662	51.96	20230103	1425	-29.40	20220829	655	53.59	20221229	1.83	N	230980	100	83 억	810211	N	N	649	N	N
134	20230808	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-28	5	-2.68	146488114	143094	50.44	1055	1059	1009	1359	733	1046	1023.72	0.97	-24555	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	850	-4.52	3.09	12	0.17	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.83	N	230980	100	83 억	810211	N	N	649	N	N
135	20230808	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1025	-21	5	-2.01	96639906	93881	33.09	1055	1059	1015	1359	733	1046	1029.39	0.97	-15130	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	855	-4.56	3.12	12	0.11	-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	1.83	N	230980	100	83 억	810211	N	N	649	N	N
136	20230808	100840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	-18	5	-1.72	64791237	62655	22.09	1055	1059	1018	1359	733	1046	1034.10	0.97	-8229	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	858	-4.57	3.12	12	0.08	-225.00	329.00	1425	20220829	-27.86	655	20221229	56.95	1378	-25.40	20230616	662	55.29	20230103	1425	-27.86	20220829	655	56.95	20221229	1.83	N	230980	100	83 억	810211	N	N	649	N	N
137	20230808	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	13	2	1.24	11734397	11113	3.92	1055	1059	1054	1359	733	1046	1055.92	0.97	-9317	1105	1075	1055	1025	1005	1065	1015	83	313	100	620	1	1	83448078	884	-4.71	3.22	12	0.01	-225.00	329.00	1425	20220829	-25.68	655	20221229	61.68	1378	-23.15	20230616	662	59.97	20230103	1425	-25.68	20220829	655	61.68	20221229	1.83	N	230980	100	83 억	810211	N	N	649	N	N
138	20230807	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1046	-46	5	-4.21	297793263	283673	67.83	1085	1085	1035	1419	765	1092	1049.78	1.04	-54579	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	873	-4.65	3.18	12	0.34	-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	1.81	N	230980	100	83 억	863739	N	N	649	N	N
139	20230807	150837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1048	-44	5	-4.03	285242781	271702	64.96	1085	1085	1035	1419	765	1092	1049.84	1.04	-53461	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	875	-4.66	3.19	12	0.33	-225.00	329.00	1425	20220829	-26.46	655	20221229	60.00	1378	-23.95	20230616	662	58.31	20230103	1425	-26.46	20220829	655	60.00	20221229	1.81	N	230980	100	83 억	863739	N	N	42	N	N
140	20230807	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-38	5	-3.48	244424834	232833	55.67	1085	1085	1035	1419	765	1092	1049.79	1.04	-30290	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	880	-4.68	3.20	12	0.28	-225.00	329.00	1425	20220829	-26.04	655	20221229	60.92	1378	-23.51	20230616	662	59.21	20230103	1425	-26.04	20220829	655	60.92	20221229	1.81	N	230980	100	83 억	863739	N	N	42	N	N
141	20230807	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-38	5	-3.48	237401613	226143	54.07	1085	1085	1035	1419	765	1092	1049.79	1.04	-26839	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	880	-4.68	3.20	12	0.27	-225.00	329.00	1425	20220829	-26.04	655	20221229	60.92	1378	-23.51	20230616	662	59.21	20230103	1425	-26.04	20220829	655	60.92	20221229	1.81	N	230980	100	83 억	863739	N	N	42	N	N
142	20230807	120831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1059	-33	5	-3.02	215985631	205845	49.22	1085	1085	1035	1419	765	1092	1049.26	1.04	-21362	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	884	-4.71	3.22	12	0.25	-225.00	329.00	1425	20220829	-25.68	655	20221229	61.68	1378	-23.15	20230616	662	59.97	20230103	1425	-25.68	20220829	655	61.68	20221229	1.81	N	230980	100	83 억	863739	N	N	42	N	N
143	20230807	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1054	-38	5	-3.48	185792095	176930	42.30	1085	1085	1035	1419	765	1092	1050.09	1.04	-5767	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	880	-4.68	3.20	12	0.21	-225.00	329.00	1425	20220829	-26.04	655	20221229	60.92	1378	-23.51	20230616	662	59.21	20230103	1425	-26.04	20220829	655	60.92	20221229	1.81	N	230980	100	83 억	863739	N	N	42	N	N
144	20230807	100835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1045	-47	5	-4.30	140955750	133797	31.99	1085	1085	1045	1419	765	1092	1053.50	1.04	2297	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	872	-4.64	3.18	12	0.16	-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	1.81	N	230980	100	83 억	863739	N	N	42	N	N
145	20230807	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	-29	5	-2.66	28266726	26658	6.37	1085	1085	1045	1419	765	1092	1060.35	1.04	-8673	1170	1130	1100	1060	1030	1151	1081	83	327	100	650	1	1	83448078	887	-4.72	3.23	12	0.03	-225.00	329.00	1425	20220829	-25.40	655	20221229	62.29	1378	-22.86	20230616	662	60.57	20230103	1425	-25.40	20220829	655	62.29	20221229	1.81	N	230980	100	83 억	863739	N	N	42	N	N
146	20230804	160826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	2	2	0.18	457361509	417109	56.13	1080	1140	1070	1417	763	1090	1096.51	1.07	-33641	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	911	-4.85	3.32	12	0.50	-225.00	329.00	1425	20220829	-23.37	655	20221229	66.72	1378	-20.75	20230616	662	64.95	20230103	1425	-23.37	20220829	655	66.72	20221229	1.87	N	230980	100	83 억	891649	N	N	42	N	N
147	20230804	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-2	5	-0.18	440952085	401925	54.09	1080	1140	1070	1417	763	1090	1097.10	1.07	-38377	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	908	-4.84	3.31	12	0.48	-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	1.87	N	230980	100	83 억	891649	N	N	34	N	N
148	20230804	140839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1089	-1	5	-0.09	350991187	319073	42.94	1080	1140	1070	1417	763	1090	1100.03	1.07	-33043	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	909	-4.84	3.31	12	0.38	-225.00	329.00	1425	20220829	-23.58	655	20221229	66.26	1378	-20.97	20230616	662	64.50	20230103	1425	-23.58	20220829	655	66.26	20221229	1.87	N	230980	100	83 억	891649	N	N	34	N	N
149	20230804	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1088	-2	5	-0.18	258431784	234090	31.50	1080	1140	1074	1417	763	1090	1103.98	1.07	-16342	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	908	-4.84	3.31	12	0.28	-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	1.87	N	230980	100	83 억	891649	N	N	34	N	N
150	20230804	120821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1097	7	2	0.64	197413204	178396	24.01	1080	1140	1074	1417	763	1090	1106.60	1.07	-27310	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	915	-4.88	3.33	12	0.21	-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	1.87	N	230980	100	83 억	891649	N	N	34	N	N
151	20230804	110831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1120	30	2	2.75	171891866	155359	20.91	1080	1140	1074	1417	763	1090	1106.42	1.07	-16869	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	935	-4.98	3.40	12	0.19	-225.00	329.00	1425	20220829	-21.40	655	20221229	70.99	1378	-18.72	20230616	662	69.18	20230103	1425	-21.40	20220829	655	70.99	20221229	1.87	N	230980	100	83 억	891649	N	N	34	N	N
152	20230804	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1076	-14	5	-1.28	132111687	119224	16.04	1080	1140	1074	1417	763	1090	1108.10	1.07	-12412	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	898	-4.78	3.27	12	0.14	-225.00	329.00	1425	20220829	-24.49	655	20221229	64.27	1378	-21.92	20230616	662	62.54	20230103	1425	-24.49	20220829	655	64.27	20221229	1.87	N	230980	100	83 억	891649	N	N	34	N	N
153	20230804	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1122	32	2	2.94	62542766	55591	7.48	1080	1140	1080	1417	763	1090	1125.05	1.07	-9652	1181	1135	1065	1019	949	1158	1042	83	327	100	650	1	1	83448078	936	-4.99	3.41	12	0.07	-225.00	329.00	1425	20220829	-21.26	655	20221229	71.30	1378	-18.58	20230616	662	69.49	20230103	1425	-21.26	20220829	655	71.30	20221229	1.87	N	230980	100	83 억	891649	N	N	34	N	N
154	20230803	160818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1090	72	2	7.07	778407827	742523	319.46	1015	1111	995	1323	713	1018	1048.33	0.85	184805	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	910	-4.84	3.31	12	0.89	-225.00	329.00	1425	20220829	-23.51	655	20221229	66.41	1378	-20.90	20230616	662	64.65	20230103	1425	-23.51	20220829	655	66.41	20221229	1.90	N	230980	100	83 억	711381	N	N	34	N	N
155	20230803	150825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1107	89	2	8.74	759556213	725399	312.09	1015	1111	995	1323	713	1018	1047.09	0.85	181534	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	924	-4.92	3.36	12	0.87	-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	1.90	N	230980	100	83 억	711381	N	N	45	N	N
156	20230803	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1092	74	2	7.27	515560908	503502	216.62	1015	1095	995	1323	713	1018	1023.95	0.85	101162	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	911	-4.85	3.32	12	0.60	-225.00	329.00	1425	20220829	-23.37	655	20221229	66.72	1378	-20.75	20230616	662	64.95	20230103	1425	-23.37	20220829	655	66.72	20221229	1.90	N	230980	100	83 억	711381	N	N	45	N	N
157	20230803	130820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	-3	5	-0.29	344395564	342019	147.15	1015	1038	995	1323	713	1018	1006.95	0.85	70391	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	847	-4.51	3.09	12	0.41	-225.00	329.00	1425	20220829	-28.77	655	20221229	54.96	1378	-26.34	20230616	662	53.32	20230103	1425	-28.77	20220829	655	54.96	20221229	1.90	N	230980	100	83 억	711381	N	N	45	N	N
158	20230803	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	-9	5	-0.88	202625701	202170	86.98	1015	1022	995	1323	713	1018	1002.25	0.85	-31141	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	842	-4.48	3.07	12	0.24	-225.00	329.00	1425	20220829	-29.19	655	20221229	54.05	1378	-26.78	20230616	662	52.42	20230103	1425	-29.19	20220829	655	54.05	20221229	1.90	N	230980	100	83 억	711381	N	N	45	N	N
159	20230803	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	-10	5	-0.98	177862063	177604	76.41	1015	1022	995	1323	713	1018	1001.45	0.85	-27906	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	841	-4.48	3.06	12	0.21	-225.00	329.00	1425	20220829	-29.26	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1425	-29.26	20220829	655	53.89	20221229	1.90	N	230980	100	83 억	711381	N	N	45	N	N
160	20230803	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-18	5	-1.77	102918930	102583	44.13	1015	1022	1000	1323	713	1018	1003.27	0.85	-17440	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	834	-4.44	3.04	12	0.12	-225.00	329.00	1425	20220829	-29.82	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1425	-29.82	20220829	655	52.67	20221229	1.90	N	230980	100	83 억	711381	N	N	45	N	N
161	20230803	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	-14	5	-1.38	9453494	9331	4.01	1015	1022	1004	1323	713	1018	1013.13	0.85	-5226	1053	1035	1023	1005	993	1029	999	83	305	100	610	1	1	83448078	838	-4.46	3.05	12	0.01	-225.00	329.00	1425	20220829	-29.54	655	20221229	53.28	1378	-27.14	20230616	662	51.66	20230103	1425	-29.54	20220829	655	53.28	20221229	1.90	N	230980	100	83 억	711381	N	N	45	N	N
162	20230802	160819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-21	5	-2.02	235881975	231425	70.93	1039	1041	1011	1350	728	1039	1019.26	0.87	-12738	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	850	-4.52	3.09	12	0.28	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.90	N	230980	100	83 억	722832	N	N	45	N	N
163	20230802	150829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1027	-12	5	-1.15	228672676	224351	68.76	1039	1041	1011	1350	728	1039	1019.26	0.87	-12669	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	857	-4.56	3.12	12	0.27	-225.00	329.00	1425	20220829	-27.93	655	20221229	56.79	1378	-25.47	20230616	662	55.14	20230103	1425	-27.93	20220829	655	56.79	20221229	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
164	20230802	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	-18	5	-1.73	181160073	177619	54.44	1039	1041	1011	1350	728	1039	1019.94	0.87	-16475	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	852	-4.54	3.10	12	0.21	-225.00	329.00	1425	20220829	-28.35	655	20221229	55.88	1378	-25.91	20230616	662	54.23	20230103	1425	-28.35	20220829	655	55.88	20221229	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
165	20230802	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-21	5	-2.02	137723498	134992	41.37	1039	1041	1011	1350	728	1039	1020.23	0.87	-13550	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	850	-4.52	3.09	12	0.16	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
166	20230802	120808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	-21	5	-2.02	88655224	86610	26.54	1039	1041	1013	1350	728	1039	1023.61	0.87	-14032	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	850	-4.52	3.09	12	0.10	-225.00	329.00	1425	20220829	-28.56	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1425	-28.56	20220829	655	55.42	20221229	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
167	20230802	110810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1026	-13	5	-1.25	56287871	54795	16.79	1039	1041	1013	1350	728	1039	1027.24	0.87	1419	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	856	-4.56	3.12	12	0.07	-225.00	329.00	1425	20220829	-28.00	655	20221229	56.64	1378	-25.54	20230616	662	54.98	20230103	1425	-28.00	20220829	655	56.64	20221229	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
168	20230802	100812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	-10	5	-0.96	41848036	40711	12.48	1039	1041	1013	1350	728	1039	1027.93	0.87	1289	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	859	-4.57	3.13	12	0.05	-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	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
169	20230802	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-16	5	-1.54	4863012	4744	1.45	1039	1039	1023	1350	728	1039	1025.09	0.87	-20	1073	1056	1033	1016	993	1044	1004	83	311	100	620	1	1	83448078	854	-4.55	3.11	12	0.01	-225.00	329.00	1425	20220829	-28.21	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1425	-28.21	20220829	655	56.18	20221229	1.90	N	230980	100	83 억	722832	N	N	1188	N	N
170	20230801	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	8	2	0.78	334439985	325254	159.31	1043	1050	1010	1340	722	1031	1028.22	0.93	-49900	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	867	-4.62	3.16	12	0.39	-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	772880	N	N	1188	N	N
171	20230801	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1028	-3	5	-0.29	237064487	230972	113.13	1043	1050	1010	1340	722	1031	1026.38	0.93	-41662	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	858	-4.57	3.12	12	0.28	-225.00	329.00	1425	20220829	-27.86	655	20221229	56.95	1378	-25.40	20230616	662	55.29	20230103	1425	-27.86	20220829	655	56.95	20221229	1.91	N	230980	100	83 억	772880	N	N	2089	N	N
172	20230801	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1023	-8	5	-0.78	208232691	202630	99.25	1043	1050	1015	1340	722	1031	1027.65	0.93	-44117	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	854	-4.55	3.11	12	0.24	-225.00	329.00	1425	20220829	-28.21	655	20221229	56.18	1378	-25.76	20230616	662	54.53	20230103	1425	-28.21	20220829	655	56.18	20221229	1.91	N	230980	100	83 억	772880	N	N	2089	N	N
173	20230801	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	0	3	0.00	125975594	121986	59.75	1043	1050	1022	1340	722	1031	1032.71	0.93	-20888	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	860	-4.58	3.13	12	0.15	-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	772880	N	N	2089	N	N
174	20230801	120805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	0	3	0.00	117486040	113730	55.70	1043	1050	1022	1340	722	1031	1033.03	0.93	-16991	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	860	-4.58	3.13	12	0.14	-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	772880	N	N	2089	N	N
175	20230801	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1039	8	2	0.78	89907863	86909	42.57	1043	1050	1022	1340	722	1031	1034.51	0.93	-9004	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	867	-4.62	3.16	12	0.10	-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	772880	N	N	2089	N	N
176	20230801	100806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1034	3	2	0.29	43424941	42083	20.61	1043	1043	1022	1340	722	1031	1031.89	0.93	-11858	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	863	-4.60	3.14	12	0.05	-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	1.91	N	230980	100	83 억	772880	N	N	2089	N	N
177	20230801	090800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1041	10	2	0.97	3723480	3605	1.77	1043	1043	1030	1340	722	1031	1032.87	0.93	-1325	1068	1049	1040	1021	1012	1045	1017	83	309	100	610	1	1	83448078	869	-4.63	3.16	12	0.00	-225.00	329.00	1425	20220829	-26.95	655	20221229	58.93	1378	-24.46	20230616	662	57.25	20230103	1425	-26.95	20220829	655	58.93	20221229	1.91	N	230980	100	83 억	772880	N	N	2089	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History