KissMeData/208640/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	-1	5	-0.24	113742263	268724	182.35	420	437	410	540	292	416	423.27	0.87	9532	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	578	-2.68	1.68	12	0.19	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
3	20230831	151215	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	6	2	1.44	102954516	243143	164.99	420	437	410	540	292	416	423.43	0.87	1710	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	588	-2.72	1.71	12	0.17	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
4	20230831	141325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	3	2	0.72	42084422	101413	68.82	420	423	410	540	292	416	414.98	0.87	-2001	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	583	-2.70	1.70	12	0.07	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
5	20230831	131248	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	1	2	0.24	23406874	56260	38.18	420	423	413	540	292	416	416.05	0.87	-1987	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.04	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
6	20230831	121334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	1	2	0.24	18973344	45569	30.92	420	423	414	540	292	416	416.37	0.87	-1354	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.03	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
7	20230831	111801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	0	3	0.00	8072835	19378	13.15	420	423	414	540	292	416	416.60	0.87	2993	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	579	-2.68	1.68	12	0.01	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
8	20230831	101420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	-1	5	-0.24	4465416	10688	7.25	420	423	415	540	292	416	417.80	0.87	2331	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	578	-2.68	1.68	12	0.01	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
9	20230831	091247	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	2	2	0.48	1051811	2513	1.71	420	423	416	540	292	416	418.55	0.87	604	435	425	417	407	399	421	403	139	124	100	270	1	1	139240254	582	-2.70	1.69	12	0.00	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.28	N	208640	100	139 억	1209863	N	N	N	N
10	20230830	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	6	2	1.46	61079587	147362	132.39	427	427	409	533	287	410	414.49	0.89	-30302	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	579	-2.68	1.68	12	0.11	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
11	20230830	151151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	7	2	1.71	60080854	144957	130.23	427	427	409	533	287	410	414.47	0.89	-30348	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	581	-2.69	1.69	12	0.10	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
12	20230830	141240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	7	2	1.71	59878633	144470	129.79	427	427	409	533	287	410	414.47	0.89	-30159	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	581	-2.69	1.69	12	0.10	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
13	20230830	131232	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	4	2	0.98	39607446	95753	86.03	427	427	409	533	287	410	413.64	0.89	-17281	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	576	-2.67	1.68	12	0.07	-155.00	247.00	1460	20220920	-71.64	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	1460	-71.64	20220920	332	24.70	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
14	20230830	121244	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	413	3	2	0.73	33924783	82017	73.69	427	427	409	533	287	410	413.63	0.89	-13670	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.06	-155.00	247.00	1460	20220920	-71.71	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	1460	-71.71	20220920	332	24.40	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
15	20230830	111746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	413	3	2	0.73	24210196	58352	52.42	427	427	412	533	287	410	414.90	0.89	-9625	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.04	-155.00	247.00	1460	20220920	-71.71	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	1460	-71.71	20220920	332	24.40	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
16	20230830	101323	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	4	2	0.98	19146216	46072	41.39	427	427	412	533	287	410	415.57	0.89	-8513	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	576	-2.67	1.68	12	0.03	-155.00	247.00	1460	20220920	-71.64	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	1460	-71.64	20220920	332	24.70	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
17	20230830	091224	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	6	2	1.46	2104234	5014	4.50	427	427	412	533	287	410	419.67	0.89	-1201	431	420	410	399	389	415	394	139	123	100	270	1	1	139240254	579	-2.68	1.68	12	0.00	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1240165	N	N	N	N
18	20230829	160941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	-4	5	-0.97	46140796	111286	155.00	414	421	400	538	290	414	414.62	0.87	34284	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	571	-2.65	1.66	12	0.08	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
19	20230829	151200	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	0	3	0.00	44547264	107401	149.59	414	421	400	538	290	414	414.78	0.87	37209	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	576	-2.67	1.68	12	0.08	-155.00	247.00	1460	20220920	-71.64	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	1460	-71.64	20220920	332	24.70	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
20	20230829	141326	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	1	2	0.24	25023120	60371	84.08	414	421	400	538	290	414	414.49	0.87	13583	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	578	-2.68	1.68	12	0.04	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
21	20230829	131230	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	3	2	0.72	21626928	52182	72.68	414	421	400	538	290	414	414.45	0.87	12729	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.04	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
22	20230829	121318	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	3	2	0.72	18683892	45088	62.80	414	421	400	538	290	414	414.39	0.87	12764	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.03	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
23	20230829	111955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	4	2	0.97	13048364	31530	43.91	414	421	400	538	290	414	413.84	0.87	12312	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	582	-2.70	1.69	12	0.02	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
24	20230829	101418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	420	6	2	1.45	10894340	26361	36.72	414	421	400	538	290	414	413.27	0.87	11183	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	585	-2.71	1.70	12	0.02	-155.00	247.00	1460	20220920	-71.23	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	1460	-71.23	20220920	332	26.51	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
25	20230829	090926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	1	2	0.24	153410	365	0.51	414	421	414	538	290	414	420.30	0.87	-21	424	419	414	409	404	421	411	139	124	100	270	1	1	139240254	578	-2.68	1.68	12	0.00	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.29	N	208640	100	139 억	1205881	N	N	N	N
26	20230828	160914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	5	2	1.22	29624814	71129	32.66	409	419	409	531	287	409	416.50	0.87	-3457	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	576	-2.67	1.68	12	0.05	-155.00	247.00	1460	20220920	-71.64	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	1460	-71.64	20220920	332	24.70	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
27	20230828	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	7	2	1.71	29096560	69858	32.08	409	419	409	531	287	409	416.51	0.87	-3494	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	579	-2.68	1.68	12	0.05	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
28	20230828	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	7	2	1.71	26434099	63442	29.13	409	419	409	531	287	409	416.67	0.87	-5735	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	579	-2.68	1.68	12	0.05	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
29	20230828	130934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	10	2	2.44	24151824	57969	26.62	409	419	409	531	287	409	416.63	0.87	-5078	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	583	-2.70	1.70	12	0.04	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
30	20230828	120926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	7	2	1.71	17839832	42880	19.69	409	419	409	531	287	409	416.04	0.87	-5078	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	579	-2.68	1.68	12	0.03	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
31	20230828	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	9	2	2.20	14986375	36012	16.54	409	419	409	531	287	409	416.15	0.87	-8386	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	582	-2.70	1.69	12	0.03	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
32	20230828	100912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	8	2	1.96	8126953	19577	8.99	409	418	409	531	287	409	415.13	0.87	-1019	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	581	-2.69	1.69	12	0.01	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
33	20230828	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	7	2	1.71	1221548	2959	1.36	409	417	409	531	287	409	412.82	0.87	59	427	417	409	399	391	414	396	139	122	100	260	1	1	139240254	579	-2.68	1.68	12	0.00	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1209338	N	N	N	N
34	20230825	160919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-4	5	-0.97	89393358	217759	104.05	413	419	401	536	290	413	410.52	0.87	-815	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	569	-2.64	1.66	12	0.16	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
35	20230825	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	-2	5	-0.48	85503855	208262	99.52	413	419	401	536	290	413	410.56	0.87	-660	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	572	-2.65	1.66	12	0.15	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
36	20230825	140922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	413	0	3	0.00	82719140	201483	96.28	413	419	401	536	290	413	410.55	0.87	-1049	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.14	-155.00	247.00	1460	20220920	-71.71	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	1460	-71.71	20220920	332	24.40	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
37	20230825	130918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	-2	5	-0.48	58568452	143194	68.42	413	419	401	536	290	413	409.01	0.87	22434	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	572	-2.65	1.66	12	0.10	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
38	20230825	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	413	0	3	0.00	54104594	132350	63.24	413	419	401	536	290	413	408.80	0.87	24112	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.10	-155.00	247.00	1460	20220920	-71.71	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	1460	-71.71	20220920	332	24.40	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
39	20230825	110919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-5	5	-1.21	50222825	122852	58.70	413	419	401	536	290	413	408.81	0.87	20801	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	568	-2.63	1.65	12	0.09	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
40	20230825	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	-3	5	-0.73	20271228	49150	23.49	413	419	407	536	290	413	412.44	0.87	1935	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	571	-2.65	1.66	12	0.04	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
41	20230825	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	6	2	1.45	2153744	5202	2.49	413	419	413	536	290	413	414.02	0.87	1779	427	420	414	407	401	417	404	139	123	100	270	1	1	139240254	583	-2.70	1.70	12	0.00	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.29	N	208640	100	139 억	1210153	N	N	N	N
42	20230824	160912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	413	2	2	0.49	86737992	209270	45.60	415	421	408	534	288	411	414.49	0.84	37598	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.15	-155.00	247.00	1460	20220920	-71.71	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	1460	-71.71	20220920	332	24.40	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
43	20230824	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	3	2	0.73	81014154	195400	42.58	415	421	408	534	288	411	414.61	0.84	34804	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	576	-2.67	1.68	12	0.14	-155.00	247.00	1460	20220920	-71.64	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	1460	-71.64	20220920	332	24.70	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
44	20230824	140912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	7	2	1.70	55144643	132442	28.86	415	421	411	534	288	411	416.37	0.84	25351	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	582	-2.70	1.69	12	0.10	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
45	20230824	130915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	8	2	1.95	50984188	122478	26.69	415	421	411	534	288	411	416.27	0.84	25459	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	583	-2.70	1.70	12	0.09	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
46	20230824	120918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	8	2	1.95	46525006	111768	24.35	415	421	411	534	288	411	416.26	0.84	23883	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	583	-2.70	1.70	12	0.08	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
47	20230824	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	7	2	1.70	27884419	67256	14.66	415	420	411	534	288	411	414.60	0.84	22372	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	582	-2.70	1.69	12	0.05	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
48	20230824	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	5	2	1.22	20214388	48875	10.65	415	420	411	534	288	411	413.59	0.84	21582	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	579	-2.68	1.68	12	0.04	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
49	20230824	090913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	1	2	0.24	4695526	11323	2.47	415	419	412	534	288	411	414.69	0.84	-3615	455	433	421	399	387	427	393	139	123	100	270	1	1	139240254	574	-2.66	1.67	12	0.01	-155.00	247.00	1460	20220920	-71.78	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	1460	-71.78	20220920	332	24.10	20230726	0.29	N	208640	100	139 억	1172555	N	N	N	N
50	20230823	160909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	-4	5	-0.96	191512383	458808	270.78	415	443	409	539	291	415	417.41	0.69	210062	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	572	-2.65	1.66	12	0.33	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
51	20230823	150907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	4	2	0.96	189113923	453027	267.37	415	443	410	539	291	415	417.45	0.69	213100	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	583	-2.70	1.70	12	0.33	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
52	20230823	140916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	4	2	0.96	74786297	176218	104.00	415	443	415	539	291	415	424.40	0.69	17974	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	583	-2.70	1.70	12	0.13	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
53	20230823	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	7	2	1.69	64430491	151434	89.37	415	443	415	539	291	415	425.47	0.69	18943	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	588	-2.72	1.71	12	0.11	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
54	20230823	120914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	8	2	1.93	60795791	142839	84.30	415	443	415	539	291	415	425.62	0.69	18690	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	589	-2.73	1.71	12	0.10	-155.00	247.00	1460	20220920	-71.03	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	1460	-71.03	20220920	332	27.41	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
55	20230823	110908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	13	2	3.13	48883647	114888	67.80	415	443	415	539	291	415	425.49	0.69	-5301	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	596	-2.76	1.73	12	0.08	-155.00	247.00	1460	20220920	-70.68	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	1460	-70.68	20220920	332	28.92	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
56	20230823	100909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	9	2	2.17	45818252	107701	63.56	415	443	415	539	291	415	425.42	0.69	-9649	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	590	-2.74	1.72	12	0.08	-155.00	247.00	1460	20220920	-70.96	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	1460	-70.96	20220920	332	27.71	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
57	20230823	090916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	13	2	3.13	14145508	33143	19.56	415	443	415	539	291	415	426.80	0.69	-6273	431	422	411	402	391	427	407	139	124	100	270	1	1	139240254	596	-2.76	1.73	12	0.02	-155.00	247.00	1460	20220920	-70.68	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	1460	-70.68	20220920	332	28.92	20230726	0.29	N	208640	100	139 억	962493	N	N	N	N
58	20230822	160903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	5	2	1.22	69518410	169441	83.92	410	420	400	533	287	410	410.28	0.66	43958	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	578	-2.68	1.68	12	0.12	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
59	20230822	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	1	2	0.24	63208612	154101	76.32	410	420	400	533	287	410	410.18	0.66	43905	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	572	-2.65	1.66	12	0.11	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
60	20230822	140906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	1	2	0.24	54272908	132399	65.57	410	420	400	533	287	410	409.92	0.66	31831	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	572	-2.65	1.66	12	0.10	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
61	20230822	130903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	2	2	0.49	51758101	126296	62.55	410	420	400	533	287	410	409.82	0.66	27279	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	574	-2.66	1.67	12	0.09	-155.00	247.00	1460	20220920	-71.78	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	1460	-71.78	20220920	332	24.10	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
62	20230822	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	5	2	1.22	37629553	92283	45.70	410	419	400	533	287	410	407.76	0.66	15500	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	578	-2.68	1.68	12	0.07	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
63	20230822	110903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	6	2	1.46	34182681	83939	41.57	410	419	400	533	287	410	407.23	0.66	14993	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	579	-2.68	1.68	12	0.06	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
64	20230822	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	2	2	0.49	30299154	74566	36.93	410	414	400	533	287	410	406.34	0.66	8921	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	574	-2.66	1.67	12	0.05	-155.00	247.00	1460	20220920	-71.78	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	1460	-71.78	20220920	332	24.10	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
65	20230822	090900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	0	3	0.00	3143338	7667	3.80	410	412	406	533	287	410	409.98	0.66	1815	446	427	415	396	384	422	391	139	123	100	270	1	1	139240254	571	-2.65	1.66	12	0.01	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	918535	N	N	N	N
66	20230821	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	-8	5	-1.91	83245484	201713	138.23	419	434	403	543	293	418	412.69	0.67	-10129	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	571	-2.65	1.66	12	0.14	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
67	20230821	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-10	5	-2.39	78030416	188829	129.40	419	434	403	543	293	418	413.23	0.67	-11570	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	568	-2.63	1.65	12	0.14	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
68	20230821	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	-2	5	-0.48	43980109	105166	72.07	419	434	413	543	293	418	418.20	0.67	-22280	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	579	-2.68	1.68	12	0.08	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
69	20230821	130911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	-3	5	-0.72	36725297	87647	60.06	419	434	413	543	293	418	419.01	0.67	-18059	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	578	-2.68	1.68	12	0.06	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
70	20230821	120908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	0	3	0.00	27625694	65712	45.03	419	434	415	543	293	418	420.41	0.67	-6481	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	582	-2.70	1.69	12	0.05	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
71	20230821	110900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	4	2	0.96	24047345	57157	39.17	419	434	415	543	293	418	420.72	0.67	-615	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	588	-2.72	1.71	12	0.04	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
72	20230821	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	1	2	0.24	16984905	40324	27.63	419	434	415	543	293	418	421.21	0.67	29	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	583	-2.70	1.70	12	0.03	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
73	20230821	090906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	8	2	1.91	1780775	4178	2.86	419	434	419	543	293	418	426.23	0.67	-4020	436	427	422	413	408	424	410	139	125	100	270	1	1	139240254	593	-2.75	1.72	12	0.00	-155.00	247.00	1460	20220920	-70.82	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	1460	-70.82	20220920	332	28.31	20230726	0.32	N	208640	100	139 억	928664	N	N	N	N
74	20230818	160900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	-15	5	-3.46	61443411	145425	100.00	426	431	417	562	304	433	422.51	0.69	-25729	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	582	-2.70	1.69	12	0.10	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
75	20230818	150851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	421	-12	5	-2.77	52406742	123828	85.15	426	431	420	562	304	433	423.22	0.69	-19997	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	586	-2.72	1.70	12	0.09	-155.00	247.00	1460	20220920	-71.16	332	20230726	26.81	762	-44.75	20230111	332	26.81	20230726	1460	-71.16	20220920	332	26.81	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
76	20230818	140858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	-7	5	-1.62	31268850	73656	50.65	426	431	420	562	304	433	424.52	0.69	-4293	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	593	-2.75	1.72	12	0.05	-155.00	247.00	1460	20220920	-70.82	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	1460	-70.82	20220920	332	28.31	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
77	20230818	130851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	-8	5	-1.85	29256725	68901	47.38	426	431	420	562	304	433	424.62	0.69	-3950	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	592	-2.74	1.72	12	0.05	-155.00	247.00	1460	20220920	-70.89	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	1460	-70.89	20220920	332	28.01	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
78	20230818	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	-8	5	-1.85	18667899	43907	30.19	426	431	420	562	304	433	425.17	0.69	787	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	592	-2.74	1.72	12	0.03	-155.00	247.00	1460	20220920	-70.89	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	1460	-70.89	20220920	332	28.01	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
79	20230818	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-6	5	-1.39	17748112	41750	28.71	426	431	420	562	304	433	425.10	0.69	1437	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	595	-2.75	1.73	12	0.03	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
80	20230818	100859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	-5	5	-1.15	13164995	31023	21.33	426	428	420	562	304	433	424.36	0.69	1795	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	596	-2.76	1.73	12	0.02	-155.00	247.00	1460	20220920	-70.68	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	1460	-70.68	20220920	332	28.92	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
81	20230818	090903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	-7	5	-1.62	4392422	10334	7.11	426	427	420	562	304	433	425.03	0.69	-1192	446	439	426	419	406	443	423	139	129	100	280	1	1	139240254	593	-2.75	1.72	12	0.01	-155.00	247.00	1460	20220920	-70.82	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	1460	-70.82	20220920	332	28.31	20230726	0.30	N	208640	100	139 억	954393	N	N	N	N
82	20230817	160859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	433	2	2	0.46	60638811	142736	57.00	431	433	413	560	302	431	424.83	0.67	14967	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	603	-2.79	1.75	12	0.10	-155.00	247.00	1460	20220920	-70.34	332	20230726	30.42	762	-43.18	20230111	332	30.42	20230726	1460	-70.34	20220920	332	30.42	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
83	20230817	150905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	1	2	0.23	56644478	133489	53.31	431	433	413	560	302	431	424.34	0.67	15562	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	602	-2.79	1.75	12	0.10	-155.00	247.00	1460	20220920	-70.41	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	1460	-70.41	20220920	332	30.12	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
84	20230817	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	1	2	0.23	48125920	113540	45.34	431	433	413	560	302	431	423.87	0.67	13768	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	602	-2.79	1.75	12	0.08	-155.00	247.00	1460	20220920	-70.41	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	1460	-70.41	20220920	332	30.12	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
85	20230817	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-1	5	-0.23	46716063	110260	44.03	431	433	413	560	302	431	423.69	0.67	14221	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	599	-2.77	1.74	12	0.08	-155.00	247.00	1460	20220920	-70.55	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	1460	-70.55	20220920	332	29.52	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
86	20230817	120858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-1	5	-0.23	40719840	96258	38.44	431	433	413	560	302	431	423.03	0.67	8017	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	599	-2.77	1.74	12	0.07	-155.00	247.00	1460	20220920	-70.55	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	1460	-70.55	20220920	332	29.52	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
87	20230817	110858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	-3	5	-0.70	33492407	79390	31.71	431	432	413	560	302	431	421.87	0.67	5051	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	596	-2.76	1.73	12	0.06	-155.00	247.00	1460	20220920	-70.68	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	1460	-70.68	20220920	332	28.92	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
88	20230817	100853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	1	2	0.23	28769689	68239	27.25	431	432	413	560	302	431	421.60	0.67	3974	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	602	-2.79	1.75	12	0.05	-155.00	247.00	1460	20220920	-70.41	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	1460	-70.41	20220920	332	30.12	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
89	20230817	090851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-4	5	-0.93	3076109	7166	2.86	431	432	423	560	302	431	429.26	0.67	-4353	468	449	437	418	406	443	412	139	129	100	280	1	1	139240254	595	-2.75	1.73	12	0.01	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.30	N	208640	100	139 억	939426	N	N	N	N
90	20230816	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	431	-21	5	-4.65	109418779	250167	73.79	456	456	425	587	317	452	437.38	0.67	3559	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	600	-2.78	1.74	12	0.18	-155.00	247.00	1460	20220920	-70.48	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	1460	-70.48	20220920	332	29.82	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
91	20230816	150859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	440	-12	5	-2.65	100740092	230132	67.88	456	456	425	587	317	452	437.75	0.67	2982	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	613	-2.84	1.78	12	0.17	-155.00	247.00	1460	20220920	-69.86	332	20230726	32.53	762	-42.26	20230111	332	32.53	20230726	1460	-69.86	20220920	332	32.53	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
92	20230816	140857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	439	-13	5	-2.88	93449372	213427	62.95	456	456	425	587	317	452	437.85	0.67	521	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	611	-2.83	1.78	12	0.15	-155.00	247.00	1460	20220920	-69.93	332	20230726	32.23	762	-42.39	20230111	332	32.23	20230726	1460	-69.93	20220920	332	32.23	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
93	20230816	130854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	447	-5	5	-1.11	81691012	186992	55.15	456	456	425	587	317	452	436.87	0.67	22789	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	622	-2.88	1.81	12	0.13	-155.00	247.00	1460	20220920	-69.38	332	20230726	34.64	762	-41.34	20230111	332	34.64	20230726	1460	-69.38	20220920	332	34.64	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
94	20230816	120906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	-16	5	-3.54	73704621	168813	49.79	456	456	425	587	317	452	436.61	0.67	10977	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	607	-2.81	1.77	12	0.12	-155.00	247.00	1460	20220920	-70.14	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	1460	-70.14	20220920	332	31.33	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
95	20230816	110902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	438	-14	5	-3.10	69025919	158049	46.62	456	456	425	587	317	452	436.74	0.67	9101	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	610	-2.83	1.77	12	0.11	-155.00	247.00	1460	20220920	-70.00	332	20230726	31.93	762	-42.52	20230111	332	31.93	20230726	1460	-70.00	20220920	332	31.93	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
96	20230816	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	438	-14	5	-3.10	41418755	94173	27.78	456	456	432	587	317	452	439.82	0.67	-691	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	610	-2.83	1.77	12	0.07	-155.00	247.00	1460	20220920	-70.00	332	20230726	31.93	762	-42.52	20230111	332	31.93	20230726	1460	-70.00	20220920	332	31.93	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
97	20230816	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	446	-6	5	-1.33	4091150	9151	2.70	456	456	444	587	317	452	447.07	0.67	186	504	477	464	437	424	471	431	139	135	100	290	1	1	139240254	621	-2.88	1.81	12	0.01	-155.00	247.00	1460	20220920	-69.45	332	20230726	34.34	762	-41.47	20230111	332	34.34	20230726	1460	-69.45	20220920	332	34.34	20230726	0.34	N	208640	100	139 억	935867	N	N	N	N
98	20230814	160847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	452	-16	5	-3.42	155854966	339009	9.95	490	491	451	608	328	468	459.74	0.68	-15202	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	629	-2.92	1.83	12	0.24	-155.00	247.00	1460	20220920	-69.04	332	20230726	36.14	762	-40.68	20230111	332	36.14	20230726	1460	-69.04	20220920	332	36.14	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
99	20230814	150844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	459	-9	5	-1.92	145666993	316484	9.28	490	491	451	608	328	468	460.27	0.68	-15454	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	639	-2.96	1.86	12	0.23	-155.00	247.00	1460	20220920	-68.56	332	20230726	38.25	762	-39.76	20230111	332	38.25	20230726	1460	-68.56	20220920	332	38.25	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
100	20230814	140845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	458	-10	5	-2.14	139509846	303027	8.89	490	491	451	608	328	468	460.39	0.68	-8367	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	638	-2.95	1.85	12	0.22	-155.00	247.00	1460	20220920	-68.63	332	20230726	37.95	762	-39.90	20230111	332	37.95	20230726	1460	-68.63	20220920	332	37.95	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
101	20230814	130837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	455	-13	5	-2.78	126841998	275122	8.07	490	491	451	608	328	468	461.04	0.68	-842	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	634	-2.94	1.84	12	0.20	-155.00	247.00	1460	20220920	-68.84	332	20230726	37.05	762	-40.29	20230111	332	37.05	20230726	1460	-68.84	20220920	332	37.05	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
102	20230814	120843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	454	-14	5	-2.99	124109657	269114	7.90	490	491	451	608	328	468	461.18	0.68	-837	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	632	-2.93	1.84	12	0.19	-155.00	247.00	1460	20220920	-68.90	332	20230726	36.75	762	-40.42	20230111	332	36.75	20230726	1460	-68.90	20220920	332	36.75	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
103	20230814	110838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	457	-11	5	-2.35	113099141	244782	7.18	490	491	452	608	328	468	462.04	0.68	76	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	636	-2.95	1.85	12	0.18	-155.00	247.00	1460	20220920	-68.70	332	20230726	37.65	762	-40.03	20230111	332	37.65	20230726	1460	-68.70	20220920	332	37.65	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
104	20230814	100840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	460	-8	5	-1.71	106778657	230962	6.78	490	491	452	608	328	468	462.32	0.68	-5433	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	641	-2.97	1.86	12	0.17	-155.00	247.00	1460	20220920	-68.49	332	20230726	38.55	762	-39.63	20230111	332	38.55	20230726	1460	-68.49	20220920	332	38.55	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
105	20230814	090837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	459	-9	5	-1.92	38155966	81185	2.38	490	491	457	608	328	468	469.99	0.68	-28153	552	509	476	433	400	531	455	139	140	100	300	1	1	139240254	639	-2.96	1.86	12	0.06	-155.00	247.00	1460	20220920	-68.56	332	20230726	38.25	762	-39.76	20230111	332	38.25	20230726	1460	-68.56	20220920	332	38.25	20230726	0.36	N	208640	100	139 억	948346	N	N	N	N
106	20230811	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	468	18	2	4.00	1653774421	3406514	832.65	443	519	443	585	315	450	485.47	0.66	30507	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	652	-3.02	1.89	12	2.45	-155.00	247.00	1460	20220920	-67.95	332	20230726	40.96	762	-38.58	20230111	332	40.96	20230726	1460	-67.95	20220920	332	40.96	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
107	20230811	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	468	18	2	4.00	1623977840	3342554	817.01	443	519	443	585	315	450	485.85	0.66	28023	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	652	-3.02	1.89	12	2.40	-155.00	247.00	1460	20220920	-67.95	332	20230726	40.96	762	-38.58	20230111	332	40.96	20230726	1460	-67.95	20220920	332	40.96	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
108	20230811	140832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	473	23	2	5.11	1558757324	3203279	782.97	443	519	443	585	315	450	486.61	0.66	-7434	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	659	-3.05	1.91	12	2.30	-155.00	247.00	1460	20220920	-67.60	332	20230726	42.47	762	-37.93	20230111	332	42.47	20230726	1460	-67.60	20220920	332	42.47	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
109	20230811	130831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	479	29	2	6.44	1503278675	3086116	754.33	443	519	443	585	315	450	487.11	0.66	-11553	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	667	-3.09	1.94	12	2.22	-155.00	247.00	1460	20220920	-67.19	332	20230726	44.28	762	-37.14	20230111	332	44.28	20230726	1460	-67.19	20220920	332	44.28	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
110	20230811	120823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	476	26	2	5.78	1432395858	2936774	717.83	443	519	443	585	315	450	487.74	0.66	-61485	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	663	-3.07	1.93	12	2.11	-155.00	247.00	1460	20220920	-67.40	332	20230726	43.37	762	-37.53	20230111	332	43.37	20230726	1460	-67.40	20220920	332	43.37	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
111	20230811	110824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	509	59	2	13.11	662783086	1366328	333.97	443	510	443	585	315	450	485.08	0.66	52744	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	709	-3.28	2.06	12	0.98	-155.00	247.00	1460	20220920	-65.14	332	20230726	53.31	762	-33.20	20230111	332	53.31	20230726	1460	-65.14	20220920	332	53.31	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
112	20230811	100821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	480	30	2	6.67	237377094	506018	123.69	443	487	443	585	315	450	469.11	0.66	77074	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	668	-3.10	1.94	12	0.36	-155.00	247.00	1460	20220920	-67.12	332	20230726	44.58	762	-37.01	20230111	332	44.58	20230726	1460	-67.12	20220920	332	44.58	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
113	20230811	090832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	454	4	2	0.89	2079874	4629	1.13	443	455	443	585	315	450	449.31	0.66	-1251	483	466	443	426	403	475	435	139	135	100	290	1	1	139240254	632	-2.93	1.84	12	0.00	-155.00	247.00	1460	20220920	-68.90	332	20230726	36.75	762	-40.42	20230111	332	36.75	20230726	1460	-68.90	20220920	332	36.75	20230726	0.36	N	208640	100	139 억	922687	N	N	N	N
114	20230810	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	450	23	2	5.39	182454812	408223	290.49	427	460	420	555	299	427	446.95	0.66	10029	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	627	-2.90	1.82	12	0.29	-155.00	247.00	1460	20220920	-69.18	332	20230726	35.54	762	-40.94	20230111	332	35.54	20230726	1460	-69.18	20220920	332	35.54	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
115	20230810	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	450	23	2	5.39	171035709	382757	272.36	427	460	420	555	299	427	446.85	0.66	10187	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	627	-2.90	1.82	12	0.27	-155.00	247.00	1460	20220920	-69.18	332	20230726	35.54	762	-40.94	20230111	332	35.54	20230726	1460	-69.18	20220920	332	35.54	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
116	20230810	140820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	456	29	2	6.79	152896469	342401	243.65	427	460	420	555	299	427	446.54	0.66	1884	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	635	-2.94	1.85	12	0.25	-155.00	247.00	1460	20220920	-68.77	332	20230726	37.35	762	-40.16	20230111	332	37.35	20230726	1460	-68.77	20220920	332	37.35	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
117	20230810	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	445	18	2	4.22	130587431	293049	208.53	427	460	420	555	299	427	445.62	0.66	-2244	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	620	-2.87	1.80	12	0.21	-155.00	247.00	1460	20220920	-69.52	332	20230726	34.04	762	-41.60	20230111	332	34.04	20230726	1460	-69.52	20220920	332	34.04	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
118	20230810	120828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	442	15	2	3.51	38085521	88117	62.70	427	445	420	555	299	427	432.22	0.66	18384	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	615	-2.85	1.79	12	0.06	-155.00	247.00	1460	20220920	-69.73	332	20230726	33.13	762	-41.99	20230111	332	33.13	20230726	1460	-69.73	20220920	332	33.13	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
119	20230810	110829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	432	5	2	1.17	21294535	49732	35.39	427	436	420	555	299	427	428.19	0.66	3266	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	602	-2.79	1.75	12	0.04	-155.00	247.00	1460	20220920	-70.41	332	20230726	30.12	762	-43.31	20230111	332	30.12	20230726	1460	-70.41	20220920	332	30.12	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
120	20230810	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	433	6	2	1.41	13485414	31675	22.54	427	436	420	555	299	427	425.74	0.66	-2763	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	603	-2.79	1.75	12	0.02	-155.00	247.00	1460	20220920	-70.34	332	20230726	30.42	762	-43.18	20230111	332	30.42	20230726	1460	-70.34	20220920	332	30.42	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
121	20230810	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	433	6	2	1.41	2017963	4695	3.34	427	436	426	555	299	427	429.81	0.66	1708	439	432	426	419	413	436	423	139	128	100	280	1	1	139240254	603	-2.79	1.75	12	0.00	-155.00	247.00	1460	20220920	-70.34	332	20230726	30.42	762	-43.18	20230111	332	30.42	20230726	1460	-70.34	20220920	332	30.42	20230726	0.36	N	208640	100	139 억	914940	N	N	N	N
122	20230809	160822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	7	2	1.67	59768549	140496	124.23	420	433	420	546	294	420	425.41	0.62	51870	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	595	-2.75	1.73	12	0.10	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
123	20230809	150811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	10	2	2.38	45138399	106392	94.07	420	432	420	546	294	420	424.26	0.62	44597	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	599	-2.77	1.74	12	0.08	-155.00	247.00	1460	20220920	-70.55	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	1460	-70.55	20220920	332	29.52	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
124	20230809	140809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	8	2	1.90	37492692	88609	78.35	420	429	420	546	294	420	423.13	0.62	36128	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	596	-2.76	1.73	12	0.06	-155.00	247.00	1460	20220920	-70.68	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	1460	-70.68	20220920	332	28.92	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
125	20230809	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	7	2	1.67	31237643	73986	65.42	420	428	420	546	294	420	422.21	0.62	24612	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	595	-2.75	1.73	12	0.05	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
126	20230809	120825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	2	2	0.48	24812393	58877	52.06	420	425	420	546	294	420	421.43	0.62	17654	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	588	-2.72	1.71	12	0.04	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
127	20230809	110821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	2	2	0.48	19828132	47063	41.61	420	425	420	546	294	420	421.31	0.62	8639	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	588	-2.72	1.71	12	0.03	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
128	20230809	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	2	2	0.48	16454899	39063	34.54	420	425	420	546	294	420	421.24	0.62	7073	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	588	-2.72	1.71	12	0.03	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
129	20230809	090813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	2	2	0.48	477822	1135	1.00	420	424	420	546	294	420	420.99	0.62	610	436	427	421	412	406	425	410	139	126	100	270	1	1	139240254	588	-2.72	1.71	12	0.00	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.36	N	208640	100	139 억	863070	N	N	N	N
130	20230808	160829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	420	-8	5	-1.87	47784802	113092	52.46	421	430	415	556	300	428	422.53	0.65	-46009	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	585	-2.71	1.70	12	0.08	-155.00	247.00	1460	20220920	-71.23	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	1460	-71.23	20220920	332	26.51	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
131	20230808	150819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	-5	5	-1.17	46187682	109281	50.69	421	430	415	556	300	428	422.65	0.65	-46190	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	589	-2.73	1.71	12	0.08	-155.00	247.00	1460	20220920	-71.03	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	1460	-71.03	20220920	332	27.41	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
132	20230808	140816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	-9	5	-2.10	36433735	85935	39.86	421	430	419	556	300	428	423.97	0.65	-34034	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	583	-2.70	1.70	12	0.06	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
133	20230808	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	-5	5	-1.17	30725377	72363	33.57	421	430	421	556	300	428	424.60	0.65	-29382	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	589	-2.73	1.71	12	0.05	-155.00	247.00	1460	20220920	-71.03	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	1460	-71.03	20220920	332	27.41	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
134	20230808	120814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	-3	5	-0.70	26402742	62158	28.83	421	430	421	556	300	428	424.77	0.65	-22151	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	592	-2.74	1.72	12	0.04	-155.00	247.00	1460	20220920	-70.89	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	1460	-70.89	20220920	332	28.01	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
135	20230808	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	-3	5	-0.70	21138855	49790	23.10	421	430	421	556	300	428	424.56	0.65	-12789	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	592	-2.74	1.72	12	0.04	-155.00	247.00	1460	20220920	-70.89	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	1460	-70.89	20220920	332	28.01	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
136	20230808	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	424	-4	5	-0.93	9698619	22804	10.58	421	430	421	556	300	428	425.30	0.65	-1260	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	590	-2.74	1.72	12	0.02	-155.00	247.00	1460	20220920	-70.96	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	1460	-70.96	20220920	332	27.71	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
137	20230808	090819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-1	5	-0.23	1049552	2450	1.14	421	430	421	556	300	428	428.39	0.65	-110	453	440	426	413	399	447	420	139	128	100	280	1	1	139240254	595	-2.75	1.73	12	0.00	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.35	N	208640	100	139 억	909079	N	N	N	N
138	20230807	160811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	428	10	2	2.39	92021407	215522	93.34	419	439	412	543	293	418	426.96	0.59	90180	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	596	-2.76	1.73	12	0.15	-155.00	247.00	1460	20220920	-70.68	332	20230726	28.92	762	-43.83	20230111	332	28.92	20230726	1460	-70.68	20220920	332	28.92	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
139	20230807	150811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	429	11	2	2.63	80743913	189093	81.90	419	439	412	543	293	418	427.01	0.59	72012	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	597	-2.77	1.74	12	0.14	-155.00	247.00	1460	20220920	-70.62	332	20230726	29.22	762	-43.70	20230111	332	29.22	20230726	1460	-70.62	20220920	332	29.22	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
140	20230807	140815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	431	13	2	3.11	70402616	165073	71.49	419	439	412	543	293	418	426.49	0.59	59541	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	600	-2.78	1.74	12	0.12	-155.00	247.00	1460	20220920	-70.48	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	1460	-70.48	20220920	332	29.82	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
141	20230807	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	12	2	2.87	60564791	142318	61.64	419	439	412	543	293	418	425.56	0.59	59493	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	599	-2.77	1.74	12	0.10	-155.00	247.00	1460	20220920	-70.55	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	1460	-70.55	20220920	332	29.52	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
142	20230807	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	9	2	2.15	50748229	119449	51.73	419	439	412	543	293	418	424.85	0.59	60344	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	595	-2.75	1.73	12	0.09	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
143	20230807	110759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	9	2	2.15	44995723	105991	45.90	419	439	412	543	293	418	424.52	0.59	61276	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	595	-2.75	1.73	12	0.08	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
144	20230807	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	426	8	2	1.91	16875830	40051	17.35	419	430	412	543	293	418	421.36	0.59	13919	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	593	-2.75	1.72	12	0.03	-155.00	247.00	1460	20220920	-70.82	332	20230726	28.31	762	-44.09	20230111	332	28.31	20230726	1460	-70.82	20220920	332	28.31	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
145	20230807	090807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	1	2	0.24	1744337	4223	1.83	419	419	412	543	293	418	413.06	0.59	642	440	429	422	411	404	425	407	139	125	100	270	1	1	139240254	583	-2.70	1.70	12	0.00	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.38	N	208640	100	139 억	816209	N	N	N	N
146	20230804	160801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	-16	5	-3.69	95103127	226264	57.94	433	433	415	564	304	434	420.34	0.64	-78592	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	582	-2.70	1.69	12	0.16	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
147	20230804	150800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	423	-11	5	-2.53	87505278	208142	53.30	433	433	415	564	304	434	420.41	0.64	-77988	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	589	-2.73	1.71	12	0.15	-155.00	247.00	1460	20220920	-71.03	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	1460	-71.03	20220920	332	27.41	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
148	20230804	140813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	425	-9	5	-2.07	78210906	186203	47.68	433	433	415	564	304	434	420.03	0.64	-76120	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	592	-2.74	1.72	12	0.13	-155.00	247.00	1460	20220920	-70.89	332	20230726	28.01	762	-44.23	20230111	332	28.01	20230726	1460	-70.89	20220920	332	28.01	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
149	20230804	130758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	-16	5	-3.69	72651830	173058	44.32	433	433	415	564	304	434	419.81	0.64	-72941	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	582	-2.70	1.69	12	0.12	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
150	20230804	120756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	-15	5	-3.46	51416112	122213	31.30	433	433	416	564	304	434	420.71	0.64	-48063	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	583	-2.70	1.70	12	0.09	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
151	20230804	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	416	-18	5	-4.15	42175286	100115	25.64	433	433	416	564	304	434	421.27	0.64	-39733	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	579	-2.68	1.68	12	0.07	-155.00	247.00	1460	20220920	-71.51	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	1460	-71.51	20220920	332	25.30	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
152	20230804	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	-16	5	-3.69	31171763	73864	18.92	433	433	418	564	304	434	422.02	0.64	-29729	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	582	-2.70	1.69	12	0.05	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
153	20230804	090752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-7	5	-1.61	2331660	5417	1.39	433	433	426	564	304	434	430.43	0.64	-3811	450	442	432	424	414	437	419	139	130	100	280	1	1	139240254	595	-2.75	1.73	12	0.00	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.39	N	208640	100	139 억	894773	N	N	N	N
154	20230803	160754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	-11	5	-2.47	167836311	389977	15.18	440	440	422	578	312	445	430.25	0.67	-43036	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	604	-2.80	1.76	12	0.28	-155.00	247.00	1460	20220920	-70.27	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	1460	-70.27	20220920	332	30.72	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
155	20230803	150800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	-9	5	-2.02	159593243	370995	14.44	440	440	422	578	312	445	430.04	0.67	-40063	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	607	-2.81	1.77	12	0.27	-155.00	247.00	1460	20220920	-70.14	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	1460	-70.14	20220920	332	31.33	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
156	20230803	140752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-15	5	-3.37	134737371	312856	12.18	440	440	423	578	312	445	430.52	0.67	-25639	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	599	-2.77	1.74	12	0.22	-155.00	247.00	1460	20220920	-70.55	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	1460	-70.55	20220920	332	29.52	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
157	20230803	130756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	429	-16	5	-3.60	121551705	281956	10.97	440	440	423	578	312	445	430.94	0.67	-21377	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	597	-2.77	1.74	12	0.20	-155.00	247.00	1460	20220920	-70.62	332	20230726	29.22	762	-43.70	20230111	332	29.22	20230726	1460	-70.62	20220920	332	29.22	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
158	20230803	120759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-18	5	-4.04	113687145	263696	10.26	440	440	423	578	312	445	430.95	0.67	-16278	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	595	-2.75	1.73	12	0.19	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
159	20230803	110749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	-18	5	-4.04	106039868	245763	9.57	440	440	423	578	312	445	431.29	0.67	-18192	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	595	-2.75	1.73	12	0.18	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
160	20230803	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	430	-15	5	-3.37	58880915	135269	5.26	440	440	427	578	312	445	435.05	0.67	-16413	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	599	-2.77	1.74	12	0.10	-155.00	247.00	1460	20220920	-70.55	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	1460	-70.55	20220920	332	29.52	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
161	20230803	090749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	439	-6	5	-1.35	33534961	76745	2.99	440	440	429	578	312	445	436.61	0.67	-28468	519	482	445	408	371	500	426	139	133	100	290	1	1	139240254	611	-2.83	1.78	12	0.06	-155.00	247.00	1460	20220920	-69.93	332	20230726	32.23	762	-42.39	20230111	332	32.23	20230726	1460	-69.93	20220920	332	32.23	20230726	0.39	N	208640	100	139 억	932355	N	N	N	N
162	20230802	160754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	445	35	2	8.54	1141609458	2557534	881.42	410	482	408	533	287	410	446.37	0.72	-68441	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	620	-2.87	1.80	12	1.84	-155.00	247.00	1460	20220920	-69.52	332	20230726	34.04	762	-41.60	20230111	332	34.04	20230726	1460	-69.52	20220920	332	34.04	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
163	20230802	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	442	32	2	7.80	1118814943	2506034	863.67	410	482	408	533	287	410	446.45	0.72	-72085	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	615	-2.85	1.79	12	1.80	-155.00	247.00	1460	20220920	-69.73	332	20230726	33.13	762	-41.99	20230111	332	33.13	20230726	1460	-69.73	20220920	332	33.13	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
164	20230802	140755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	24	2	5.85	991975566	2220542	765.28	410	482	408	533	287	410	446.73	0.72	-60236	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	604	-2.80	1.76	12	1.59	-155.00	247.00	1460	20220920	-70.27	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	1460	-70.27	20220920	332	30.72	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
165	20230802	130750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	434	24	2	5.85	949525950	2122570	731.51	410	482	408	533	287	410	447.35	0.72	-45174	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	604	-2.80	1.76	12	1.52	-155.00	247.00	1460	20220920	-70.27	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	1460	-70.27	20220920	332	30.72	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
166	20230802	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	26	2	6.34	921006332	2057498	709.09	410	482	408	533	287	410	447.63	0.72	-24162	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	607	-2.81	1.77	12	1.48	-155.00	247.00	1460	20220920	-70.14	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	1460	-70.14	20220920	332	31.33	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
167	20230802	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	436	26	2	6.34	845030692	1880138	647.96	410	482	408	533	287	410	449.45	0.72	-22967	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	607	-2.81	1.77	12	1.35	-155.00	247.00	1460	20220920	-70.14	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	1460	-70.14	20220920	332	31.33	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
168	20230802	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	442	32	2	7.80	786982157	1747552	602.27	410	482	408	533	287	410	450.33	0.72	-38273	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	615	-2.85	1.79	12	1.26	-155.00	247.00	1460	20220920	-69.73	332	20230726	33.13	762	-41.99	20230111	332	33.13	20230726	1460	-69.73	20220920	332	33.13	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
169	20230802	090747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	422	12	2	2.93	50257652	120900	41.67	410	422	408	533	287	410	415.70	0.72	60381	426	418	407	399	388	422	403	139	123	100	270	1	1	139240254	588	-2.72	1.71	12	0.09	-155.00	247.00	1460	20220920	-71.10	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	1460	-71.10	20220920	332	27.11	20230726	0.39	N	208640	100	139 억	1006278	N	N	N	N
170	20230801	160747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	14	2	3.54	116433239	287929	61.89	396	415	396	514	278	396	404.38	0.68	65122	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	571	-2.65	1.66	12	0.21	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
171	20230801	150743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	16	2	4.04	103023330	255407	54.90	396	412	396	514	278	396	403.37	0.68	69217	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	574	-2.66	1.67	12	0.18	-155.00	247.00	1460	20220920	-71.78	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	1460	-71.78	20220920	332	24.10	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
172	20230801	140759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	9	2	2.27	77641004	193286	41.55	396	408	396	514	278	396	401.69	0.68	42117	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	564	-2.61	1.64	12	0.14	-155.00	247.00	1460	20220920	-72.26	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	1460	-72.26	20220920	332	21.99	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
173	20230801	130741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	9	2	2.27	68845559	171515	36.87	396	408	396	514	278	396	401.40	0.68	26425	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	564	-2.61	1.64	12	0.12	-155.00	247.00	1460	20220920	-72.26	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	1460	-72.26	20220920	332	21.99	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
174	20230801	120741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	9	2	2.27	61204544	152595	32.80	396	408	396	514	278	396	401.09	0.68	17627	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	564	-2.61	1.64	12	0.11	-155.00	247.00	1460	20220920	-72.26	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	1460	-72.26	20220920	332	21.99	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
175	20230801	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	5	2	1.26	37782424	94561	20.33	396	404	396	514	278	396	399.56	0.68	8642	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	558	-2.59	1.62	12	0.07	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
176	20230801	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	5	2	1.26	18318865	45820	9.85	396	404	396	514	278	396	399.80	0.68	5969	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	558	-2.59	1.62	12	0.03	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N
177	20230801	090736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	5	2	1.26	3508028	8744	1.88	396	404	396	514	278	396	401.19	0.68	-5674	423	409	396	382	369	403	376	139	118	100	260	1	1	139240254	558	-2.59	1.62	12	0.01	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.40	N	208640	100	139 억	941131	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History