KissMeData/289010/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	investmentCareful	shortOverheated
2	20230831	161108	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-5	5	-0.12	2610131125	606628	69.19	4225	4430	4200	5470	2950	4210	4303.97	0.72	6302	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	541	65.70	0.77	12	4.72	64.00	5444.00	6200	20230419	-32.18	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6200	-32.18	20230419	3700	13.65	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
3	20230831	151402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	0	3	0.00	2554645865	593433	67.69	4225	4430	4205	5470	2950	4210	4305.98	0.72	5842	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	542	65.78	0.77	12	4.61	64.00	5444.00	6200	20230419	-32.10	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6200	-32.10	20230419	3700	13.78	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
4	20230831	141519	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	25	2	0.59	2439353475	566102	64.57	4225	4430	4215	5470	2950	4210	4310.26	0.72	4872	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	545	66.17	0.78	12	4.40	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
5	20230831	131442	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	25	2	0.59	2330266455	540288	61.63	4225	4430	4225	5470	2950	4210	4314.35	0.72	6714	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	545	66.17	0.78	12	4.20	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
6	20230831	121534	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4270	60	2	1.43	2212981335	512617	58.47	4225	4430	4225	5470	2950	4210	4318.49	0.72	5382	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	549	66.72	0.78	12	3.98	64.00	5444.00	6200	20230419	-31.13	3700	20220930	15.41	6200	-31.13	20230419	3820	11.78	20230103	6200	-31.13	20230419	3700	15.41	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
7	20230831	112004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	50	2	1.19	2035259845	470828	53.70	4225	4430	4225	5470	2950	4210	4324.41	0.72	-4616	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	548	66.56	0.78	12	3.66	64.00	5444.00	6200	20230419	-31.29	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6200	-31.29	20230419	3700	15.14	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
8	20230831	101626	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	25	2	0.59	529733560	124474	14.20	4225	4340	4225	5470	2950	4210	4258.47	0.72	10179	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	545	66.17	0.78	12	0.97	64.00	5444.00	6200	20230419	-31.69	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6200	-31.69	20230419	3700	14.46	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
9	20230831	091452	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	30	2	0.71	306832890	72045	8.22	4225	4340	4225	5470	2950	4210	4264.11	0.72	5738	4736	4472	4296	4032	3856	4385	3945	64	1260	500	2690	5	1	12864037	545	66.25	0.78	12	0.56	64.00	5444.00	6200	20230419	-31.61	3700	20220930	14.59	6200	-31.61	20230419	3820	10.99	20230103	6200	-31.61	20230419	3700	14.59	20220930	5.44	N	289010	500	64 억	92011	N	N	N	N
10	20230830	161112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-5	5	-0.12	3682680025	855700	9.64	4215	4560	4120	5470	2955	4215	4305.72	0.50	25377	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	542	65.78	0.77	12	6.65	64.00	5444.00	6200	20230419	-32.10	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6200	-32.10	20230419	3700	13.78	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
11	20230830	151338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	35	2	0.83	3326607610	771391	8.69	4215	4560	4120	5470	2955	4215	4312.76	0.50	15394	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	547	66.41	0.78	12	6.00	64.00	5444.00	6200	20230419	-31.45	3700	20220930	14.86	6200	-31.45	20230419	3820	11.26	20230103	6200	-31.45	20230419	3700	14.86	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
12	20230830	141432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-40	5	-0.95	866684430	208036	2.34	4215	4225	4120	5470	2955	4215	4165.51	0.50	40152	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	537	65.23	0.77	12	1.62	64.00	5444.00	6200	20230419	-32.66	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6200	-32.66	20230419	3700	12.84	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
13	20230830	131424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-65	5	-1.54	784238355	188235	2.12	4215	4225	4120	5470	2955	4215	4165.70	0.50	30397	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	534	64.84	0.76	12	1.46	64.00	5444.00	6200	20230419	-33.06	3700	20220930	12.16	6200	-33.06	20230419	3820	8.64	20230103	6200	-33.06	20230419	3700	12.16	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
14	20230830	121436	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-75	5	-1.78	708651855	170025	1.92	4215	4225	4120	5470	2955	4215	4167.32	0.50	24993	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	533	64.69	0.76	12	1.32	64.00	5444.00	6200	20230419	-33.23	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6200	-33.23	20230419	3700	11.89	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
15	20230830	111952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-45	5	-1.07	606460755	145321	1.64	4215	4225	4120	5470	2955	4215	4172.61	0.50	19751	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	536	65.16	0.77	12	1.13	64.00	5444.00	6200	20230419	-32.74	3700	20220930	12.70	6200	-32.74	20230419	3820	9.16	20230103	6200	-32.74	20230419	3700	12.70	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
16	20230830	101521	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-45	5	-1.07	474274845	113455	1.28	4215	4225	4155	5470	2955	4215	4179.61	0.50	17637	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	536	65.16	0.77	12	0.88	64.00	5444.00	6200	20230419	-32.74	3700	20220930	12.70	6200	-32.74	20230419	3820	9.16	20230103	6200	-32.74	20230419	3700	12.70	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
17	20230830	091422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-45	5	-1.07	218489175	52218	0.59	4215	4215	4155	5470	2955	4215	4182.83	0.50	14373	5438	4826	4408	3796	3378	5132	4102	64	1255	500	2690	5	1	12864037	536	65.16	0.77	12	0.41	64.00	5444.00	6200	20230419	-32.74	3700	20220930	12.70	6200	-32.74	20230419	3820	9.16	20230103	6200	-32.74	20230419	3700	12.70	20220930	5.45	N	289010	500	64 억	63847	N	N	N	N
18	20230829	161106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	225	2	5.64	41106007850	8842510	88700.07	4010	5020	3990	5180	2795	3990	4649.86	0.71	-23324	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	542	65.86	0.77	12	68.74	64.00	5444.00	6200	20230419	-32.02	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6200	-32.02	20230419	3700	13.92	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
19	20230829	151346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	290	2	7.27	40716640695	8750547	87777.58	4010	5020	3990	5180	2795	3990	4653.04	0.71	-23156	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	551	66.88	0.79	12	68.02	64.00	5444.00	6200	20230419	-30.97	3700	20220930	15.68	6200	-30.97	20230419	3820	12.04	20230103	6200	-30.97	20230419	3700	15.68	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
20	20230829	141526	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4320	330	2	8.27	39307644720	8422251	84484.41	4010	5020	3990	5180	2795	3990	4667.12	0.71	-61031	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	556	67.50	0.79	12	65.47	64.00	5444.00	6200	20230419	-30.32	3700	20220930	16.76	6200	-30.32	20230419	3820	13.09	20230103	6200	-30.32	20230419	3700	16.76	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
21	20230829	131419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4915	925	2	23.18	27176784870	5862818	58810.49	4010	4920	3990	5180	2795	3990	4635.45	0.71	-53135	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	632	76.80	0.90	12	45.58	64.00	5444.00	6200	20230419	-20.73	3700	20220930	32.84	6200	-20.73	20230419	3820	28.66	20230103	6200	-20.73	20230419	3700	32.84	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
22	20230829	121520	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4585	595	2	14.91	3585122865	808568	8110.82	4010	4650	3990	5180	2795	3990	4433.92	0.71	-44478	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	590	71.64	0.84	12	6.29	64.00	5444.00	6200	20230419	-26.05	3700	20220930	23.92	6200	-26.05	20230419	3820	20.03	20230103	6200	-26.05	20230419	3700	23.92	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
23	20230829	112216	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	110	2	2.76	301331885	73959	741.89	4010	4140	3990	5180	2795	3990	4074.31	0.71	4890	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	527	64.06	0.75	12	0.57	64.00	5444.00	6200	20230419	-33.87	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6200	-33.87	20230419	3700	10.81	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
24	20230829	101615	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	25	2	0.63	28722020	7177	71.99	4010	4020	3990	5180	2795	3990	4001.95	0.71	1919	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	516	62.73	0.74	12	0.06	64.00	5444.00	6200	20230419	-35.24	3700	20220930	8.51	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3700	8.51	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
25	20230829	091048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	10	2	0.25	1390590	348	3.49	4010	4010	3990	5180	2795	3990	3995.95	0.71	-77	4083	4036	3993	3946	3903	4060	3970	64	1190	500	2550	5	1	12864037	515	62.50	0.73	12	0.00	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.44	N	289010	500	64 억	91290	N	N	N	N
26	20230828	161035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	30	2	0.76	39887860	9969	68.67	3955	4040	3950	5140	2775	3960	4001.23	0.72	-1544	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	513	62.34	0.73	12	0.08	64.00	5444.00	6200	20230419	-35.65	3700	20220930	7.84	6200	-35.65	20230419	3820	4.45	20230103	6200	-35.65	20230419	3700	7.84	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
27	20230828	151044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	40	2	1.01	37960090	9486	65.34	3955	4040	3950	5140	2775	3960	4001.70	0.72	-1558	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	515	62.50	0.73	12	0.07	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
28	20230828	141047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	40	2	1.01	34917950	8724	60.10	3955	4040	3950	5140	2775	3960	4002.52	0.72	-1616	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	515	62.50	0.73	12	0.07	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
29	20230828	131057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	45	2	1.14	29588435	7392	50.92	3955	4040	3950	5140	2775	3960	4002.76	0.72	-2017	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	515	62.58	0.74	12	0.06	64.00	5444.00	6200	20230419	-35.40	3700	20220930	8.24	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3700	8.24	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
30	20230828	121047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	35	2	0.88	26929980	6728	46.35	3955	4040	3950	5140	2775	3960	4002.67	0.72	-2017	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	514	62.42	0.73	12	0.05	64.00	5444.00	6200	20230419	-35.56	3700	20220930	7.97	6200	-35.56	20230419	3820	4.58	20230103	6200	-35.56	20230419	3700	7.97	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
31	20230828	111043	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	40	2	1.01	26505985	6622	45.62	3955	4040	3950	5140	2775	3960	4002.72	0.72	-2074	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	515	62.50	0.73	12	0.05	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
32	20230828	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3990	30	2	0.76	17699275	4418	30.43	3955	4040	3950	5140	2775	3960	4006.17	0.72	-1482	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	513	62.34	0.73	12	0.03	64.00	5444.00	6200	20230419	-35.65	3700	20220930	7.84	6200	-35.65	20230419	3820	4.45	20230103	6200	-35.65	20230419	3700	7.84	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
33	20230828	091046	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	60	2	1.52	11248975	2803	19.31	3955	4040	3950	5140	2775	3960	4013.19	0.72	-198	4060	4010	3985	3935	3910	3997	3922	64	1180	500	2530	5	1	12864037	517	62.81	0.74	12	0.02	64.00	5444.00	6200	20230419	-35.16	3700	20220930	8.65	6200	-35.16	20230419	3820	5.24	20230103	6200	-35.16	20230419	3700	8.65	20220930	5.47	N	289010	500	64 억	92845	N	N	N	N
34	20230825	161038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3960	-40	5	-1.00	57807115	14512	98.86	4035	4035	3960	5200	2800	4000	3983.40	0.77	-5792	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	509	61.88	0.73	12	0.11	64.00	5444.00	6200	20230419	-36.13	3700	20220930	7.03	6200	-36.13	20230419	3820	3.66	20230103	6200	-36.13	20230419	3700	7.03	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
35	20230825	151045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3965	-35	5	-0.88	54152015	13589	92.57	4035	4035	3965	5200	2800	4000	3984.99	0.77	-5788	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	510	61.95	0.73	12	0.11	64.00	5444.00	6200	20230419	-36.05	3700	20220930	7.16	6200	-36.05	20230419	3820	3.80	20230103	6200	-36.05	20230419	3700	7.16	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
36	20230825	141044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-15	5	-0.38	38861225	9743	66.37	4035	4035	3965	5200	2800	4000	3988.63	0.77	-5146	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	513	62.27	0.73	12	0.08	64.00	5444.00	6200	20230419	-35.73	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
37	20230825	131038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	-5	5	-0.12	38124045	9558	65.11	4035	4035	3965	5200	2800	4000	3988.71	0.77	-4981	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	514	62.42	0.73	12	0.07	64.00	5444.00	6200	20230419	-35.56	3700	20220930	7.97	6200	-35.56	20230419	3820	4.58	20230103	6200	-35.56	20230419	3700	7.97	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
38	20230825	121041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-15	5	-0.38	36192395	9074	61.82	4035	4035	3965	5200	2800	4000	3988.58	0.77	-4865	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	513	62.27	0.73	12	0.07	64.00	5444.00	6200	20230419	-35.73	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
39	20230825	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	-5	5	-0.12	22419105	5622	38.30	4035	4035	3965	5200	2800	4000	3987.75	0.77	-1688	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	514	62.42	0.73	12	0.04	64.00	5444.00	6200	20230419	-35.56	3700	20220930	7.97	6200	-35.56	20230419	3820	4.58	20230103	6200	-35.56	20230419	3700	7.97	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
40	20230825	101045	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	-15	5	-0.38	9777720	2442	16.64	4035	4035	3970	5200	2800	4000	4003.98	0.77	-1698	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	513	62.27	0.73	12	0.02	64.00	5444.00	6200	20230419	-35.73	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
41	20230825	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	15	2	0.38	8060350	2012	13.71	4035	4035	3995	5200	2800	4000	4006.14	0.77	-1689	4106	4052	3971	3917	3836	4080	3945	64	1200	500	2560	5	1	12864037	516	62.73	0.74	12	0.02	64.00	5444.00	6200	20230419	-35.24	3700	20220930	8.51	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3700	8.51	20220930	5.50	N	289010	500	64 억	99148	N	N	N	N
42	20230824	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	35	2	0.88	57639550	14575	76.92	3890	4025	3890	5150	2780	3965	3954.69	0.76	1595	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	515	62.50	0.73	12	0.11	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
43	20230824	151031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	40	2	1.01	55271545	13983	73.79	3890	4025	3890	5150	2780	3965	3952.77	0.76	1560	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	515	62.58	0.74	12	0.11	64.00	5444.00	6200	20230419	-35.40	3700	20220930	8.24	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3700	8.24	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
44	20230824	141032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	45	2	1.13	44447700	11277	59.51	3890	4025	3890	5150	2780	3965	3941.45	0.76	1467	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	516	62.66	0.74	12	0.09	64.00	5444.00	6200	20230419	-35.32	3700	20220930	8.38	6200	-35.32	20230419	3820	4.97	20230103	6200	-35.32	20230419	3700	8.38	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
45	20230824	131036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	60	2	1.51	43205945	10968	57.88	3890	4025	3890	5150	2780	3965	3939.27	0.76	1507	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	518	62.89	0.74	12	0.09	64.00	5444.00	6200	20230419	-35.08	3700	20220930	8.78	6200	-35.08	20230419	3820	5.37	20230103	6200	-35.08	20230419	3700	8.78	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
46	20230824	121039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	60	2	1.51	40777905	10361	54.68	3890	4025	3890	5150	2780	3965	3935.71	0.76	1161	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	518	62.89	0.74	12	0.08	64.00	5444.00	6200	20230419	-35.08	3700	20220930	8.78	6200	-35.08	20230419	3820	5.37	20230103	6200	-35.08	20230419	3700	8.78	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
47	20230824	111033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	35	2	0.88	35406930	9017	47.59	3890	4000	3890	5150	2780	3965	3926.69	0.76	1214	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	515	62.50	0.73	12	0.07	64.00	5444.00	6200	20230419	-35.48	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
48	20230824	101030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	10	2	0.25	28593170	7302	38.54	3890	3980	3890	5150	2780	3965	3915.80	0.76	862	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	511	62.11	0.73	12	0.06	64.00	5444.00	6200	20230419	-35.89	3700	20220930	7.43	6200	-35.89	20230419	3820	4.06	20230103	6200	-35.89	20230419	3700	7.43	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
49	20230824	091034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3940	-25	5	-0.63	21321725	5465	28.84	3890	3960	3890	5150	2780	3965	3901.51	0.76	530	4071	4017	3976	3922	3881	4012	3917	64	1185	500	2530	5	1	12864037	507	61.56	0.72	12	0.04	64.00	5444.00	6200	20230419	-36.45	3700	20220930	6.49	6200	-36.45	20230419	3820	3.14	20230103	6200	-36.45	20230419	3700	6.49	20220930	5.56	N	289010	500	64 억	97563	N	N	N	N
50	20230823	161029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3965	0	3	0.00	73741620	18498	68.42	3965	4030	3935	5150	2780	3965	3986.47	0.71	6277	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	510	61.95	0.73	12	0.14	64.00	5444.00	6480	20220822	-38.81	3700	20220930	7.16	6200	-36.05	20230419	3820	3.80	20230103	6200	-36.05	20230419	3700	7.16	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
51	20230823	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	35	2	0.88	55946840	14021	51.86	3965	4030	3935	5150	2780	3965	3990.22	0.71	5333	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	515	62.50	0.73	12	0.11	64.00	5444.00	6480	20220822	-38.27	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
52	20230823	141036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	45	2	1.13	51939910	13019	48.15	3965	4030	3935	5150	2780	3965	3989.55	0.71	4990	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	516	62.66	0.74	12	0.10	64.00	5444.00	6480	20220822	-38.12	3700	20220930	8.38	6200	-35.32	20230419	3820	4.97	20230103	6200	-35.32	20230419	3700	8.38	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
53	20230823	131026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	60	2	1.51	51004935	12786	47.29	3965	4030	3935	5150	2780	3965	3989.12	0.71	5100	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	518	62.89	0.74	12	0.10	64.00	5444.00	6480	20220822	-37.89	3700	20220930	8.78	6200	-35.08	20230419	3820	5.37	20230103	6200	-35.08	20230419	3700	8.78	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
54	20230823	121034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	35	2	0.88	46823040	11741	43.43	3965	4030	3935	5150	2780	3965	3987.99	0.71	4535	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	515	62.50	0.73	12	0.09	64.00	5444.00	6480	20220822	-38.27	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3700	8.11	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
55	20230823	111028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	20	2	0.50	17264205	4350	16.09	3965	3985	3935	5150	2780	3965	3968.78	0.71	-387	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	513	62.27	0.73	12	0.03	64.00	5444.00	6480	20220822	-38.50	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
56	20230823	101029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	20	2	0.50	13110500	3307	12.23	3965	3985	3935	5150	2780	3965	3964.47	0.71	-878	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	513	62.27	0.73	12	0.03	64.00	5444.00	6480	20220822	-38.50	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
57	20230823	091038	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	20	2	0.50	6788805	1719	6.36	3965	3985	3935	5150	2780	3965	3949.28	0.71	-1212	4131	4047	3996	3912	3861	4022	3887	64	1185	500	2530	5	1	12864037	513	62.27	0.73	12	0.01	64.00	5444.00	6480	20220822	-38.50	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6200	-35.73	20230419	3700	7.70	20220930	5.58	N	289010	500	64 억	91197	N	N	N	N
58	20230822	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3965	20	2	0.51	107517235	27036	97.36	3990	4080	3945	5120	2765	3945	3976.82	0.75	-4759	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	510	61.95	0.73	12	0.21	64.00	5444.00	6480	20220822	-38.81	3700	20220930	7.16	6200	-36.05	20230419	3820	3.80	20230103	6480	-38.81	20220822	3700	7.16	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
59	20230822	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3950	5	2	0.13	105096195	26425	95.16	3990	4080	3945	5120	2765	3945	3977.15	0.75	-4767	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	508	61.72	0.73	12	0.21	64.00	5444.00	6480	20220822	-39.04	3700	20220930	6.76	6200	-36.29	20230419	3820	3.40	20230103	6480	-39.04	20220822	3700	6.76	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
60	20230822	141024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3975	30	2	0.76	48558795	12156	43.78	3990	4080	3975	5120	2765	3945	3994.64	0.75	-3236	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	511	62.11	0.73	12	0.09	64.00	5444.00	6480	20220822	-38.66	3700	20220930	7.43	6200	-35.89	20230419	3820	4.06	20230103	6480	-38.66	20220822	3700	7.43	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
61	20230822	131021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	50	2	1.27	39014565	9758	35.14	3990	4080	3980	5120	2765	3945	3998.21	0.75	-1906	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	514	62.42	0.73	12	0.08	64.00	5444.00	6480	20220822	-38.35	3700	20220930	7.97	6200	-35.56	20230419	3820	4.58	20230103	6480	-38.35	20220822	3700	7.97	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
62	20230822	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3985	40	2	1.01	30441610	7610	27.40	3990	4080	3985	5120	2765	3945	4000.21	0.75	-1181	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	513	62.27	0.73	12	0.06	64.00	5444.00	6480	20220822	-38.50	3700	20220930	7.70	6200	-35.73	20230419	3820	4.32	20230103	6480	-38.50	20220822	3700	7.70	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
63	20230822	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	55	2	1.39	28918955	7228	26.03	3990	4080	3985	5120	2765	3945	4000.96	0.75	-890	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	515	62.50	0.73	12	0.06	64.00	5444.00	6480	20220822	-38.27	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6480	-38.27	20220822	3700	8.11	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
64	20230822	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	55	2	1.39	10619200	2656	9.56	3990	4025	3985	5120	2765	3945	3998.19	0.75	-663	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	515	62.50	0.73	12	0.02	64.00	5444.00	6480	20220822	-38.27	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6480	-38.27	20220822	3700	8.11	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
65	20230822	091017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	75	2	1.90	2568455	642	2.31	3990	4025	3990	5120	2765	3945	4000.71	0.75	129	4115	4030	3985	3900	3855	4010	3880	64	1175	500	2520	5	1	12864037	517	62.81	0.74	12	0.00	64.00	5444.00	6480	20220822	-37.96	3700	20220930	8.65	6200	-35.16	20230419	3820	5.24	20230103	6480	-37.96	20220822	3700	8.65	20220930	5.66	N	289010	500	64 억	95967	N	N	N	N
66	20230821	161016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3945	-80	5	-1.99	110880800	27652	66.64	3945	4070	3940	5230	2820	4025	4009.96	0.71	4946	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	507	61.64	0.72	12	0.21	64.00	5444.00	6480	20220822	-39.12	3700	20220930	6.62	6200	-36.37	20230419	3820	3.27	20230103	6480	-39.12	20220822	3700	6.62	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
67	20230821	151023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4015	-10	5	-0.25	91589020	22796	54.94	3945	4070	3940	5230	2820	4025	4017.77	0.71	4034	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	516	62.73	0.74	12	0.18	64.00	5444.00	6480	20220822	-38.04	3700	20220930	8.51	6200	-35.24	20230419	3820	5.10	20230103	6480	-38.04	20220822	3700	8.51	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
68	20230821	141019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	10	2	0.25	75629265	18832	45.38	3945	4070	3940	5230	2820	4025	4016.00	0.71	5745	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	519	63.05	0.74	12	0.15	64.00	5444.00	6480	20220822	-37.73	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6480	-37.73	20220822	3700	9.05	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
69	20230821	131030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	30	2	0.75	66600900	16597	40.00	3945	4070	3940	5230	2820	4025	4012.83	0.71	5751	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	522	63.36	0.74	12	0.13	64.00	5444.00	6480	20220822	-37.42	3700	20220930	9.59	6200	-34.60	20230419	3820	6.15	20230103	6480	-37.42	20220822	3700	9.59	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
70	20230821	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	30	2	0.75	55827590	13933	33.58	3945	4070	3940	5230	2820	4025	4006.86	0.71	5753	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	522	63.36	0.74	12	0.11	64.00	5444.00	6480	20220822	-37.42	3700	20220930	9.59	6200	-34.60	20230419	3820	6.15	20230103	6480	-37.42	20220822	3700	9.59	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
71	20230821	111018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	30	2	0.75	52824155	13193	31.79	3945	4070	3940	5230	2820	4025	4003.95	0.71	6054	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	522	63.36	0.74	12	0.10	64.00	5444.00	6480	20220822	-37.42	3700	20220930	9.59	6200	-34.60	20230419	3820	6.15	20230103	6480	-37.42	20220822	3700	9.59	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
72	20230821	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	45	2	1.12	43905980	10990	26.49	3945	4070	3940	5230	2820	4025	3995.08	0.71	5886	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	524	63.59	0.75	12	0.09	64.00	5444.00	6480	20220822	-37.19	3700	20220930	10.00	6200	-34.35	20230419	3820	6.54	20230103	6480	-37.19	20220822	3700	10.00	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
73	20230821	091027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4005	-20	5	-0.50	27864880	7015	16.91	3945	4005	3940	5230	2820	4025	3972.19	0.71	2360	4165	4095	4000	3930	3835	4130	3965	64	1205	500	2570	5	1	12864037	515	62.58	0.74	12	0.05	64.00	5444.00	6480	20220822	-38.19	3700	20220930	8.24	6200	-35.40	20230419	3820	4.84	20230103	6480	-38.19	20220822	3700	8.24	20220930	5.70	N	289010	500	64 억	91032	N	N	N	N
74	20230818	161017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4025	-60	5	-1.47	164689705	41130	142.27	3905	4070	3905	5310	2860	4085	4003.78	0.63	9887	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	518	62.89	0.74	12	0.32	64.00	5444.00	6480	20220822	-37.89	3700	20220930	8.78	6200	-35.08	20230419	3820	5.37	20230103	6480	-37.89	20220822	3700	8.78	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
75	20230818	151008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4040	-45	5	-1.10	154589850	38626	133.61	3905	4070	3905	5310	2860	4085	4002.18	0.63	9271	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	520	63.12	0.74	12	0.30	64.00	5444.00	6480	20220822	-37.65	3700	20220930	9.19	6200	-34.84	20230419	3820	5.76	20230103	6480	-37.65	20220822	3700	9.19	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
76	20230818	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	-35	5	-0.86	149512690	37364	129.25	3905	4070	3905	5310	2860	4085	4001.47	0.63	9474	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	521	63.28	0.74	12	0.29	64.00	5444.00	6480	20220822	-37.50	3700	20220930	9.46	6200	-34.68	20230419	3820	6.02	20230103	6480	-37.50	20220822	3700	9.46	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
77	20230818	131009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-25	5	-0.61	96486065	24149	83.53	3905	4070	3905	5310	2860	4085	3995.37	0.63	9103	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	522	63.44	0.75	12	0.19	64.00	5444.00	6480	20220822	-37.35	3700	20220930	9.73	6200	-34.52	20230419	3820	6.28	20230103	6480	-37.35	20220822	3700	9.73	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
78	20230818	121020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4020	-65	5	-1.59	94642290	23693	81.96	3905	4070	3905	5310	2860	4085	3994.45	0.63	8884	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	517	62.81	0.74	12	0.18	64.00	5444.00	6480	20220822	-37.96	3700	20220930	8.65	6200	-35.16	20230419	3820	5.24	20230103	6480	-37.96	20220822	3700	8.65	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
79	20230818	111012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-50	5	-1.22	75713985	18985	65.67	3905	4070	3905	5310	2860	4085	3987.99	0.63	5877	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	519	63.05	0.74	12	0.15	64.00	5444.00	6480	20220822	-37.73	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6480	-37.73	20220822	3700	9.05	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
80	20230818	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4010	-75	5	-1.84	48889335	12294	42.53	3905	4070	3905	5310	2860	4085	3976.51	0.63	2829	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	516	62.66	0.74	12	0.10	64.00	5444.00	6480	20220822	-38.12	3700	20220930	8.38	6200	-35.32	20230419	3820	4.97	20230103	6480	-38.12	20220822	3700	8.38	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
81	20230818	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	-85	5	-2.08	30733845	7764	26.86	3905	4070	3905	5310	2860	4085	3958.18	0.63	2274	4155	4120	4050	4015	3945	4137	4032	64	1225	500	2610	5	1	12864037	515	62.50	0.73	12	0.06	64.00	5444.00	6480	20220822	-38.27	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6480	-38.27	20220822	3700	8.11	20220930	5.71	N	289010	500	64 억	80795	N	N	N	N
82	20230817	161018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	0	3	0.00	115709135	28850	89.80	4035	4085	3980	5310	2860	4085	4009.67	0.65	-2485	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	525	63.83	0.75	12	0.22	64.00	5444.00	6480	20220822	-36.96	3700	20220930	10.41	6200	-34.11	20230419	3820	6.94	20230103	6480	-36.96	20220822	3700	10.41	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
83	20230817	151024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-10	5	-0.24	111513145	27820	86.60	4035	4085	3980	5310	2860	4085	4008.38	0.65	-2559	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	524	63.67	0.75	12	0.22	64.00	5444.00	6480	20220822	-37.11	3700	20220930	10.14	6200	-34.27	20230419	3820	6.68	20230103	6480	-37.11	20220822	3700	10.14	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
84	20230817	141014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	-10	5	-0.24	103476690	25835	80.42	4035	4085	3980	5310	2860	4085	4005.29	0.65	-2700	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	524	63.67	0.75	12	0.20	64.00	5444.00	6480	20220822	-37.11	3700	20220930	10.14	6200	-34.27	20230419	3820	6.68	20230103	6480	-37.11	20220822	3700	10.14	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
85	20230817	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4080	-5	5	-0.12	95813435	23952	74.56	4035	4085	3980	5310	2860	4085	4000.23	0.65	-2700	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	525	63.75	0.75	12	0.19	64.00	5444.00	6480	20220822	-37.04	3700	20220930	10.27	6200	-34.19	20230419	3820	6.81	20230103	6480	-37.04	20220822	3700	10.27	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
86	20230817	121015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4065	-20	5	-0.49	94258860	23571	73.37	4035	4085	3980	5310	2860	4085	3998.93	0.65	-2700	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	523	63.52	0.75	12	0.18	64.00	5444.00	6480	20220822	-37.27	3700	20220930	9.86	6200	-34.44	20230419	3820	6.41	20230103	6480	-37.27	20220822	3700	9.86	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
87	20230817	111015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	-25	5	-0.61	92668795	23179	72.15	4035	4085	3980	5310	2860	4085	3997.96	0.65	-2681	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	522	63.44	0.75	12	0.18	64.00	5444.00	6480	20220822	-37.35	3700	20220930	9.73	6200	-34.52	20230419	3820	6.28	20230103	6480	-37.35	20220822	3700	9.73	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
88	20230817	101010	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4000	-85	5	-2.08	29523750	7362	22.92	4035	4085	3995	5310	2860	4085	4010.29	0.65	-1869	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	515	62.50	0.73	12	0.06	64.00	5444.00	6480	20220822	-38.27	3700	20220930	8.11	6200	-35.48	20230419	3820	4.71	20230103	6480	-38.27	20220822	3700	8.11	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
89	20230817	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4035	-50	5	-1.22	5250095	1306	4.07	4035	4035	4005	5310	2860	4085	4019.98	0.65	-564	4265	4175	4130	4040	3995	4152	4017	64	1225	500	2610	5	1	12864037	519	63.05	0.74	12	0.01	64.00	5444.00	6480	20220822	-37.73	3700	20220930	9.05	6200	-34.92	20230419	3820	5.63	20230103	6480	-37.73	20220822	3700	9.05	20220930	5.73	N	289010	500	64 억	83291	N	N	N	N
90	20230816	161014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4085	-170	5	-4.00	128652145	31183	321.41	4175	4220	4085	5530	2980	4255	4125.71	0.72	-9080	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	525	63.83	0.75	12	0.24	64.00	5444.00	6480	20220822	-36.96	3700	20220930	10.41	6200	-34.11	20230419	3820	6.94	20230103	6480	-36.96	20220822	3700	10.41	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
91	20230816	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-145	5	-3.41	108199760	26178	269.82	4175	4220	4100	5530	2980	4255	4133.23	0.72	-8687	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	529	64.22	0.75	12	0.20	64.00	5444.00	6480	20220822	-36.57	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6480	-36.57	20220822	3700	11.08	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
92	20230816	141015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	-130	5	-3.06	91622865	22145	228.25	4175	4220	4100	5530	2980	4255	4137.41	0.72	-8953	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	531	64.45	0.76	12	0.17	64.00	5444.00	6480	20220822	-36.34	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6480	-36.34	20220822	3700	11.49	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
93	20230816	131012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	-120	5	-2.82	73811545	17805	183.52	4175	4220	4100	5530	2980	4255	4145.55	0.72	-9635	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	532	64.61	0.76	12	0.14	64.00	5444.00	6480	20220822	-36.19	3700	20220930	11.76	6200	-33.31	20230419	3820	8.25	20230103	6480	-36.19	20220822	3700	11.76	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
94	20230816	121026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4110	-145	5	-3.41	72531095	17494	180.31	4175	4220	4100	5530	2980	4255	4146.06	0.72	-9635	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	529	64.22	0.75	12	0.14	64.00	5444.00	6480	20220822	-36.57	3700	20220930	11.08	6200	-33.71	20230419	3820	7.59	20230103	6480	-36.57	20220822	3700	11.08	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
95	20230816	111021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4125	-130	5	-3.06	59479685	14338	147.78	4175	4220	4120	5530	2980	4255	4148.39	0.72	-9026	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	531	64.45	0.76	12	0.11	64.00	5444.00	6480	20220822	-36.34	3700	20220930	11.49	6200	-33.47	20230419	3820	7.98	20230103	6480	-36.34	20220822	3700	11.49	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
96	20230816	101016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4135	-120	5	-2.82	48563685	11692	120.51	4175	4220	4130	5530	2980	4255	4153.58	0.72	-7519	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	532	64.61	0.76	12	0.09	64.00	5444.00	6480	20220822	-36.19	3700	20220930	11.76	6200	-33.31	20230419	3820	8.25	20230103	6480	-36.19	20220822	3700	11.76	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
97	20230816	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-35	5	-0.82	4640455	1110	11.44	4175	4220	4175	5530	2980	4255	4180.59	0.72	-74	4311	4282	4231	4202	4151	4297	4217	64	1275	500	2720	5	1	12864037	543	65.94	0.78	12	0.01	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.74	N	289010	500	64 억	92382	N	N	N	N
98	20230814	161003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	-10	5	-0.23	40810945	9699	64.06	4220	4260	4180	5540	2990	4265	4207.75	0.71	1281	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	547	66.48	0.78	12	0.08	64.00	5444.00	6480	20220822	-34.34	3700	20220930	15.00	6200	-31.37	20230419	3820	11.39	20230103	6480	-34.34	20220822	3700	15.00	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
99	20230814	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-50	5	-1.17	36560460	8691	57.40	4220	4260	4180	5540	2990	4265	4206.70	0.71	1014	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	542	65.86	0.77	12	0.07	64.00	5444.00	6480	20220822	-34.95	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6480	-34.95	20220822	3700	13.92	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
100	20230814	141002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-30	5	-0.70	27882170	6629	43.78	4220	4260	4180	5540	2990	4265	4206.09	0.71	712	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	545	66.17	0.78	12	0.05	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
101	20230814	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-25	5	-0.59	26160225	6222	41.10	4220	4260	4180	5540	2990	4265	4204.47	0.71	759	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	545	66.25	0.78	12	0.05	64.00	5444.00	6480	20220822	-34.57	3700	20220930	14.59	6200	-31.61	20230419	3820	10.99	20230103	6480	-34.57	20220822	3700	14.59	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
102	20230814	120958	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-65	5	-1.52	24509050	5832	38.52	4220	4260	4180	5540	2990	4265	4202.51	0.71	774	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	540	65.62	0.77	12	0.05	64.00	5444.00	6480	20220822	-35.19	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6480	-35.19	20220822	3700	13.51	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
103	20230814	110952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-35	5	-0.82	16974310	4034	26.64	4220	4260	4180	5540	2990	4265	4207.81	0.71	357	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	544	66.09	0.78	12	0.03	64.00	5444.00	6480	20220822	-34.72	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6480	-34.72	20220822	3700	14.32	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
104	20230814	100955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-30	5	-0.70	11793520	2803	18.51	4220	4260	4180	5540	2990	4265	4207.46	0.71	917	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	545	66.17	0.78	12	0.02	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
105	20230814	090952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	-65	5	-1.52	3507970	833	5.50	4220	4225	4200	5540	2990	4265	4211.25	0.71	204	4328	4296	4263	4231	4198	4312	4247	64	1275	500	2720	5	1	12864037	540	65.62	0.77	12	0.01	64.00	5444.00	6480	20220822	-35.19	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6480	-35.19	20220822	3700	13.51	20220930	5.74	N	289010	500	64 억	91350	N	N	N	N
106	20230811	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	20	2	0.47	64567715	15140	98.18	4240	4295	4230	5510	2975	4245	4264.69	0.69	3019	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	549	66.64	0.78	12	0.12	64.00	5444.00	6480	20220822	-34.18	3700	20220930	15.27	6200	-31.21	20230419	3820	11.65	20230103	6480	-34.18	20220822	3700	15.27	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
107	20230811	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	0	3	0.00	54080100	12674	82.19	4240	4295	4235	5510	2975	4245	4267.01	0.69	2971	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	546	66.33	0.78	12	0.10	64.00	5444.00	6480	20220822	-34.49	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6480	-34.49	20220822	3700	14.73	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
108	20230811	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	0	3	0.00	47179165	11053	71.68	4240	4295	4235	5510	2975	4245	4268.45	0.69	3449	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	546	66.33	0.78	12	0.09	64.00	5444.00	6480	20220822	-34.49	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6480	-34.49	20220822	3700	14.73	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
109	20230811	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	15	2	0.35	38008125	8899	57.71	4240	4295	4235	5510	2975	4245	4271.06	0.69	2784	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	548	66.56	0.78	12	0.07	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
110	20230811	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	15	2	0.35	18008550	4222	27.38	4240	4295	4235	5510	2975	4245	4265.41	0.69	10	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	548	66.56	0.78	12	0.03	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
111	20230811	110937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	20	2	0.47	14219130	3335	21.63	4240	4295	4235	5510	2975	4245	4263.61	0.69	-561	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	549	66.64	0.78	12	0.03	64.00	5444.00	6480	20220822	-34.18	3700	20220930	15.27	6200	-31.21	20230419	3820	11.65	20230103	6480	-34.18	20220822	3700	15.27	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
112	20230811	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	15	2	0.35	10987465	2577	16.71	4240	4295	4235	5510	2975	4245	4263.67	0.69	-797	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	548	66.56	0.78	12	0.02	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
113	20230811	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	15	2	0.35	1015215	239	1.55	4240	4260	4235	5510	2975	4245	4247.76	0.69	-7	4265	4255	4235	4225	4205	4260	4230	64	1267	500	2710	5	1	12864037	548	66.56	0.78	12	0.00	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.71	N	289010	500	64 억	88342	N	N	N	N
114	20230810	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	20	2	0.47	65191195	15420	81.64	4230	4245	4215	5490	2960	4225	4227.69	0.68	1037	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	546	66.33	0.78	12	0.12	64.00	5444.00	6480	20220822	-34.49	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6480	-34.49	20220822	3700	14.73	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
115	20230810	150931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	15	2	0.36	56461130	13361	70.74	4230	4245	4215	5490	2960	4225	4225.82	0.68	-254	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	545	66.25	0.78	12	0.10	64.00	5444.00	6480	20220822	-34.57	3700	20220930	14.59	6200	-31.61	20230419	3820	10.99	20230103	6480	-34.57	20220822	3700	14.59	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
116	20230810	140933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	20	2	0.47	50899420	12048	63.79	4230	4245	4215	5490	2960	4225	4224.72	0.68	-622	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	546	66.33	0.78	12	0.09	64.00	5444.00	6480	20220822	-34.49	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6480	-34.49	20220822	3700	14.73	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
117	20230810	130923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-5	5	-0.12	43757055	10356	54.83	4230	4245	4215	5490	2960	4225	4225.29	0.68	-573	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	543	65.94	0.78	12	0.08	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
118	20230810	120940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	10	2	0.24	23674870	5605	29.67	4230	4245	4215	5490	2960	4225	4223.88	0.68	-479	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	545	66.17	0.78	12	0.04	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
119	20230810	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	10	2	0.24	20754015	4915	26.02	4230	4245	4215	5490	2960	4225	4222.59	0.68	-863	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	545	66.17	0.78	12	0.04	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
120	20230810	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-10	5	-0.24	14100545	3338	17.67	4230	4245	4215	5490	2960	4225	4224.25	0.68	-1292	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	542	65.86	0.77	12	0.03	64.00	5444.00	6480	20220822	-34.95	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6480	-34.95	20220822	3700	13.92	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
121	20230810	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	20	2	0.47	4119450	974	5.16	4230	4245	4225	5490	2960	4225	4229.41	0.68	-227	4295	4260	4205	4170	4115	4277	4187	64	1265	500	2700	5	1	12864037	546	66.33	0.78	12	0.01	64.00	5444.00	6480	20220822	-34.49	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6480	-34.49	20220822	3700	14.73	20220930	5.69	N	289010	500	64 억	87316	N	N	N	N
122	20230809	160933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	5	2	0.12	79466815	18888	65.09	4220	4240	4150	5480	2955	4220	4207.26	0.66	2329	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	544	66.02	0.78	12	0.15	64.00	5444.00	6480	20220822	-34.80	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6480	-34.80	20220822	3700	14.19	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
123	20230809	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-15	5	-0.36	62301585	14808	51.03	4220	4240	4150	5480	2955	4220	4207.29	0.66	1736	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	541	65.70	0.77	12	0.12	64.00	5444.00	6480	20220822	-35.11	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6480	-35.11	20220822	3700	13.65	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
124	20230809	140919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	-15	5	-0.36	48505600	11531	39.73	4220	4240	4150	5480	2955	4220	4206.54	0.66	1748	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	541	65.70	0.77	12	0.09	64.00	5444.00	6480	20220822	-35.11	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6480	-35.11	20220822	3700	13.65	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
125	20230809	130940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	5	2	0.12	23246290	5517	19.01	4220	4235	4150	5480	2955	4220	4213.57	0.66	289	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	544	66.02	0.78	12	0.04	64.00	5444.00	6480	20220822	-34.80	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6480	-34.80	20220822	3700	14.19	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
126	20230809	120938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	10	2	0.24	18603740	4419	15.23	4220	4235	4150	5480	2955	4220	4209.94	0.66	149	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	544	66.09	0.78	12	0.03	64.00	5444.00	6480	20220822	-34.72	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6480	-34.72	20220822	3700	14.32	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
127	20230809	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-5	5	-0.12	17642420	4191	14.44	4220	4235	4150	5480	2955	4220	4209.60	0.66	153	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	542	65.86	0.77	12	0.03	64.00	5444.00	6480	20220822	-34.95	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6480	-34.95	20220822	3700	13.92	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
128	20230809	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-5	5	-0.12	12530150	2980	10.27	4220	4220	4150	5480	2955	4220	4204.75	0.66	-182	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	542	65.86	0.77	12	0.02	64.00	5444.00	6480	20220822	-34.95	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6480	-34.95	20220822	3700	13.92	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
129	20230809	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	-30	5	-0.71	4637740	1108	3.82	4220	4220	4150	5480	2955	4220	4185.69	0.66	-190	4300	4260	4215	4175	4130	4237	4152	64	1262	500	2700	5	1	12864037	539	65.47	0.77	12	0.01	64.00	5444.00	6480	20220822	-35.34	3700	20220930	13.24	6200	-32.42	20230419	3820	9.69	20230103	6480	-35.34	20220822	3700	13.24	20220930	5.76	N	289010	500	64 억	84998	N	N	N	N
130	20230808	160942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-30	5	-0.71	117900070	27988	31.33	4230	4255	4170	5520	2975	4250	4212.32	0.73	-8706	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	543	65.94	0.78	12	0.22	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
131	20230808	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-25	5	-0.59	115461460	27410	30.69	4230	4255	4170	5520	2975	4250	4212.18	0.73	-8643	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	544	66.02	0.78	12	0.21	64.00	5444.00	6480	20220822	-34.80	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6480	-34.80	20220822	3700	14.19	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
132	20230808	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	-55	5	-1.29	83952085	19883	22.26	4230	4255	4190	5520	2975	4250	4222.09	0.73	-4503	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	540	65.55	0.77	12	0.15	64.00	5444.00	6480	20220822	-35.26	3700	20220930	13.38	6200	-32.34	20230419	3820	9.82	20230103	6480	-35.26	20220822	3700	13.38	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
133	20230808	130917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	-35	5	-0.82	77517875	18350	20.54	4230	4255	4200	5520	2975	4250	4224.20	0.73	-3940	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	542	65.86	0.77	12	0.14	64.00	5444.00	6480	20220822	-34.95	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6480	-34.95	20220822	3700	13.92	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
134	20230808	120924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-30	5	-0.71	71866700	17007	19.04	4230	4255	4205	5520	2975	4250	4225.50	0.73	-3622	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	543	65.94	0.78	12	0.13	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
135	20230808	110912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-40	5	-0.94	66976920	15847	17.74	4230	4255	4205	5520	2975	4250	4226.25	0.73	-3102	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	542	65.78	0.77	12	0.12	64.00	5444.00	6480	20220822	-35.03	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6480	-35.03	20220822	3700	13.78	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
136	20230808	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-15	5	-0.35	35786950	8470	9.48	4230	4255	4205	5520	2975	4250	4224.69	0.73	1366	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	545	66.17	0.78	12	0.07	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
137	20230808	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	0	3	0.00	5156745	1216	1.36	4230	4250	4230	5520	2975	4250	4239.44	0.73	-295	4623	4436	4283	4096	3943	4530	4190	64	1272	500	2720	5	1	12864037	547	66.41	0.78	12	0.01	64.00	5444.00	6480	20220822	-34.41	3700	20220930	14.86	6200	-31.45	20230419	3820	11.26	20230103	6480	-34.41	20220822	3700	14.86	20220930	5.74	N	289010	500	64 억	93628	N	N	N	N
138	20230807	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	110	2	2.66	383122930	89108	268.59	4165	4470	4130	5380	2900	4140	4299.99	0.68	5667	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	547	66.41	0.78	12	0.69	64.00	5444.00	6480	20220822	-34.41	3700	20220930	14.86	6200	-31.45	20230419	3820	11.26	20230103	6480	-34.41	20220822	3700	14.86	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
139	20230807	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	90	2	2.17	370724820	86183	259.78	4165	4470	4130	5380	2900	4140	4302.07	0.68	5041	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	544	66.09	0.78	12	0.67	64.00	5444.00	6480	20220822	-34.72	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6480	-34.72	20220822	3700	14.32	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
140	20230807	140926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	80	2	1.93	367417910	85400	257.42	4165	4470	4130	5380	2900	4140	4302.79	0.68	4666	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	543	65.94	0.78	12	0.66	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
141	20230807	130916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4280	140	2	3.38	258485720	59732	180.05	4165	4470	4130	5380	2900	4140	4328.21	0.68	-1311	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	551	66.88	0.79	12	0.46	64.00	5444.00	6480	20220822	-33.95	3700	20220930	15.68	6200	-30.97	20230419	3820	12.04	20230103	6480	-33.95	20220822	3700	15.68	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
142	20230807	120915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	100	2	2.42	34308915	8182	24.66	4165	4270	4130	5380	2900	4140	4194.90	0.68	2186	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	545	66.25	0.78	12	0.06	64.00	5444.00	6480	20220822	-34.57	3700	20220930	14.59	6200	-31.61	20230419	3820	10.99	20230103	6480	-34.57	20220822	3700	14.59	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
143	20230807	110907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4215	75	2	1.81	30511765	7284	21.96	4165	4270	4130	5380	2900	4140	4190.61	0.68	1489	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	542	65.86	0.77	12	0.06	64.00	5444.00	6480	20220822	-34.95	3700	20220930	13.92	6200	-32.02	20230419	3820	10.34	20230103	6480	-34.95	20220822	3700	13.92	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
144	20230807	100920	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	60	2	1.45	25190825	6022	18.15	4165	4270	4130	5380	2900	4140	4185.00	0.68	908	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	540	65.62	0.77	12	0.05	64.00	5444.00	6480	20220822	-35.19	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6480	-35.19	20220822	3700	13.51	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
145	20230807	090917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4165	25	2	0.60	3969490	956	2.88	4165	4165	4130	5380	2900	4140	4156.50	0.68	-1	4283	4211	4173	4101	4063	4192	4082	64	1240	500	2640	5	1	12864037	536	65.08	0.77	12	0.01	64.00	5444.00	6480	20220822	-35.73	3700	20220930	12.57	6200	-32.82	20230419	3820	9.03	20230103	6480	-35.73	20220822	3700	12.57	20220930	5.72	N	289010	500	64 억	87859	N	N	N	N
146	20230804	160910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-40	5	-0.96	137997035	32926	125.51	4180	4245	4135	5430	2930	4180	4191.13	0.63	7354	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	533	64.69	0.76	12	0.26	64.00	5444.00	6480	20220822	-36.11	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6480	-36.11	20220822	3700	11.89	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
147	20230804	150910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	15	2	0.36	130471905	31109	118.58	4180	4245	4135	5430	2930	4180	4194.02	0.63	7076	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	540	65.55	0.77	12	0.24	64.00	5444.00	6480	20220822	-35.26	3700	20220930	13.38	6200	-32.34	20230419	3820	9.82	20230103	6480	-35.26	20220822	3700	13.38	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
148	20230804	140923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	15	2	0.36	94298470	22436	85.52	4180	4245	4140	5430	2930	4180	4203.00	0.63	2545	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	540	65.55	0.77	12	0.17	64.00	5444.00	6480	20220822	-35.26	3700	20220930	13.38	6200	-32.34	20230419	3820	9.82	20230103	6480	-35.26	20220822	3700	13.38	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
149	20230804	130907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	10	2	0.24	91724090	21822	83.18	4180	4245	4140	5430	2930	4180	4203.29	0.63	2767	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	539	65.47	0.77	12	0.17	64.00	5444.00	6480	20220822	-35.34	3700	20220930	13.24	6200	-32.42	20230419	3820	9.69	20230103	6480	-35.34	20220822	3700	13.24	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
150	20230804	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-5	5	-0.12	89847680	21372	81.47	4180	4245	4140	5430	2930	4180	4203.99	0.63	2855	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	537	65.23	0.77	12	0.17	64.00	5444.00	6480	20220822	-35.57	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6480	-35.57	20220822	3700	12.84	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
151	20230804	110914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	10	2	0.24	78544550	18652	71.10	4180	4245	4140	5430	2930	4180	4211.05	0.63	2032	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	539	65.47	0.77	12	0.14	64.00	5444.00	6480	20220822	-35.34	3700	20220930	13.24	6200	-32.42	20230419	3820	9.69	20230103	6480	-35.34	20220822	3700	13.24	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
152	20230804	100858	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	30	2	0.72	24157190	5766	21.98	4180	4225	4140	5430	2930	4180	4189.59	0.63	3134	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	542	65.78	0.77	12	0.04	64.00	5444.00	6480	20220822	-35.03	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6480	-35.03	20220822	3700	13.78	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
153	20230804	090859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-5	5	-0.12	5491690	1314	5.01	4180	4180	4175	5430	2930	4180	4179.37	0.63	-188	4266	4222	4166	4122	4066	4195	4095	64	1250	500	2670	5	1	12864037	537	65.23	0.77	12	0.01	64.00	5444.00	6480	20220822	-35.57	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6480	-35.57	20220822	3700	12.84	20220930	5.69	N	289010	500	64 억	80518	N	N	N	N
154	20230803	160901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	0	3	0.00	108878010	26234	195.02	4210	4210	4110	5430	2930	4180	4150.26	0.63	-846	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	538	65.31	0.77	12	0.20	64.00	5444.00	6480	20220822	-35.49	3700	20220930	12.97	6200	-32.58	20230419	3820	9.42	20230103	6480	-35.49	20220822	3700	12.97	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
155	20230803	150908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4170	-10	5	-0.24	107732255	25960	192.98	4210	4210	4110	5430	2930	4180	4149.93	0.63	-848	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	536	65.16	0.77	12	0.20	64.00	5444.00	6480	20220822	-35.65	3700	20220930	12.70	6200	-32.74	20230419	3820	9.16	20230103	6480	-35.65	20220822	3700	12.70	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
156	20230803	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	0	3	0.00	86314065	20824	154.80	4210	4210	4110	5430	2930	4180	4144.93	0.63	-1306	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	538	65.31	0.77	12	0.16	64.00	5444.00	6480	20220822	-35.49	3700	20220930	12.97	6200	-32.58	20230419	3820	9.42	20230103	6480	-35.49	20220822	3700	12.97	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
157	20230803	130902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4190	10	2	0.24	76173200	18398	136.77	4210	4210	4110	5430	2930	4180	4140.30	0.63	1109	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	539	65.47	0.77	12	0.14	64.00	5444.00	6480	20220822	-35.34	3700	20220930	13.24	6200	-32.42	20230419	3820	9.69	20230103	6480	-35.34	20220822	3700	13.24	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
158	20230803	120907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	-35	5	-0.84	56658720	13694	101.80	4210	4210	4110	5430	2930	4180	4137.49	0.63	-1471	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	533	64.77	0.76	12	0.11	64.00	5444.00	6480	20220822	-36.03	3700	20220930	12.03	6200	-33.15	20230419	3820	8.51	20230103	6480	-36.03	20220822	3700	12.03	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
159	20230803	110856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4140	-40	5	-0.96	42011455	10143	75.40	4210	4210	4110	5430	2930	4180	4141.92	0.63	-903	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	533	64.69	0.76	12	0.08	64.00	5444.00	6480	20220822	-36.11	3700	20220930	11.89	6200	-33.23	20230419	3820	8.38	20230103	6480	-36.11	20220822	3700	11.89	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
160	20230803	100854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4155	-25	5	-0.60	11172090	2671	19.86	4210	4210	4155	5430	2930	4180	4182.74	0.63	-646	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	535	64.92	0.76	12	0.02	64.00	5444.00	6480	20220822	-35.88	3700	20220930	12.30	6200	-32.98	20230419	3820	8.77	20230103	6480	-35.88	20220822	3700	12.30	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
161	20230803	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	30	2	0.72	2900435	690	5.13	4210	4210	4160	5430	2930	4180	4203.53	0.63	-1	4326	4252	4216	4142	4106	4235	4125	64	1250	500	2670	5	1	12864037	542	65.78	0.77	12	0.01	64.00	5444.00	6480	20220822	-35.03	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6480	-35.03	20220822	3700	13.78	20220930	5.71	N	289010	500	64 억	81375	N	N	N	N
162	20230802	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-55	5	-1.30	56958590	13445	87.53	4260	4290	4180	5500	2965	4235	4236.50	0.64	-1360	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	538	65.31	0.77	12	0.10	64.00	5444.00	6480	20220822	-35.49	3700	20220930	12.97	6200	-32.58	20230419	3820	9.42	20230103	6480	-35.49	20220822	3700	12.97	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
163	20230802	150913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-5	5	-0.12	52403560	12356	80.44	4260	4290	4185	5500	2965	4235	4241.14	0.64	-1319	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	544	66.09	0.78	12	0.10	64.00	5444.00	6480	20220822	-34.72	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6480	-34.72	20220822	3700	14.32	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
164	20230802	140901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4195	-40	5	-0.94	47837275	11272	73.38	4260	4290	4185	5500	2965	4235	4243.90	0.64	-1168	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	540	65.55	0.77	12	0.09	64.00	5444.00	6480	20220822	-35.26	3700	20220930	13.38	6200	-32.34	20230419	3820	9.82	20230103	6480	-35.26	20220822	3700	13.38	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
165	20230802	130856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	-15	5	-0.35	41874385	9852	64.14	4260	4290	4210	5500	2965	4235	4250.34	0.64	-90	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	543	65.94	0.78	12	0.08	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
166	20230802	120851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	0	3	0.00	37839010	8896	57.91	4260	4290	4225	5500	2965	4235	4253.49	0.64	-39	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	545	66.17	0.78	12	0.07	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
167	20230802	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	25	2	0.59	24302630	5705	37.14	4260	4290	4240	5500	2965	4235	4259.88	0.64	1806	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	548	66.56	0.78	12	0.04	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
168	20230802	100855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4275	40	2	0.94	22151335	5202	33.86	4260	4290	4240	5500	2965	4235	4258.23	0.64	1754	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	550	66.80	0.79	12	0.04	64.00	5444.00	6480	20220822	-34.03	3700	20220930	15.54	6200	-31.05	20230419	3820	11.91	20230103	6480	-34.03	20220822	3700	15.54	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
169	20230802	090854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	25	2	0.59	10181770	2400	15.62	4260	4260	4240	5500	2965	4235	4242.40	0.64	2097	4308	4271	4223	4186	4138	4247	4162	64	1267	500	2710	5	1	12864037	548	66.56	0.78	12	0.02	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.77	N	289010	500	64 억	82746	N	N	N	N
170	20230801	160853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	-25	5	-0.59	64896265	15361	127.56	4260	4260	4175	5530	2985	4260	4224.72	0.65	-698	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	545	66.17	0.78	12	0.12	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
171	20230801	150849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	-35	5	-0.82	59852500	14165	117.63	4260	4260	4175	5530	2985	4260	4225.38	0.65	-890	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	544	66.02	0.78	12	0.11	64.00	5444.00	6480	20220822	-34.80	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6480	-34.80	20220822	3700	14.19	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
172	20230801	140905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-30	5	-0.70	54194320	12816	106.43	4260	4260	4175	5530	2985	4260	4228.65	0.65	-1127	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	544	66.09	0.78	12	0.10	64.00	5444.00	6480	20220822	-34.72	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6480	-34.72	20220822	3700	14.32	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
173	20230801	130846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4240	-20	5	-0.47	45261390	10693	88.80	4260	4260	4175	5530	2985	4260	4232.81	0.65	-627	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	545	66.25	0.78	12	0.08	64.00	5444.00	6480	20220822	-34.57	3700	20220930	14.59	6200	-31.61	20230419	3820	10.99	20230103	6480	-34.57	20220822	3700	14.59	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
174	20230801	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4250	-10	5	-0.23	34272690	8107	67.32	4260	4260	4175	5530	2985	4260	4227.54	0.65	1349	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	547	66.41	0.78	12	0.06	64.00	5444.00	6480	20220822	-34.41	3700	20220930	14.86	6200	-31.45	20230419	3820	11.26	20230103	6480	-34.41	20220822	3700	14.86	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
175	20230801	110843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4245	-15	5	-0.35	31520900	7459	61.94	4260	4260	4175	5530	2985	4260	4225.89	0.65	1201	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	546	66.33	0.78	12	0.06	64.00	5444.00	6480	20220822	-34.49	3700	20220930	14.73	6200	-31.53	20230419	3820	11.13	20230103	6480	-34.49	20220822	3700	14.73	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
176	20230801	100848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4230	-30	5	-0.70	11844500	2784	23.12	4260	4260	4230	5530	2985	4260	4254.49	0.65	-110	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	544	66.09	0.78	12	0.02	64.00	5444.00	6480	20220822	-34.72	3700	20220930	14.32	6200	-31.77	20230419	3820	10.73	20230103	6480	-34.72	20220822	3700	14.32	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N
177	20230801	090841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	0	3	0.00	1111860	261	2.17	4260	4260	4260	5530	2985	4260	4260.00	0.65	0	4343	4301	4248	4206	4153	4322	4227	64	1272	500	2720	5	1	12864037	548	66.56	0.78	12	0.00	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.80	N	289010	500	64 억	83680	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History