KissMeData/230980/price/prices-20230901.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	807	0	3	0.00	527163160	652052	15.09	816	824	795	1049	565	807	808.47	0.46	136617	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	673	-3.59	2.45	12	0.78	-225.00	329.00	1378	20230616	-41.44	655	20221229	23.21	1378	-41.44	20230616	662	21.90	20230103	1378	-41.44	20230616	655	23.21	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
3	20230927	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	809	2	2	0.25	444070228	548768	12.70	816	824	795	1049	565	807	809.21	0.46	123750	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	675	-3.60	2.46	12	0.66	-225.00	329.00	1378	20230616	-41.29	655	20221229	23.51	1378	-41.29	20230616	662	22.21	20230103	1378	-41.29	20230616	655	23.51	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
4	20230927	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	813	6	2	0.74	405566489	501093	11.59	816	824	795	1049	565	807	809.36	0.46	115190	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	678	-3.61	2.47	12	0.60	-225.00	329.00	1378	20230616	-41.00	655	20221229	24.12	1378	-41.00	20230616	662	22.81	20230103	1378	-41.00	20230616	655	24.12	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
5	20230927	130951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	810	3	2	0.37	389857389	481720	11.15	816	824	795	1049	565	807	809.30	0.46	115562	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	676	-3.60	2.46	12	0.58	-225.00	329.00	1378	20230616	-41.22	655	20221229	23.66	1378	-41.22	20230616	662	22.36	20230103	1378	-41.22	20230616	655	23.66	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
6	20230927	120952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	806	-1	5	-0.12	359914743	444641	10.29	816	824	795	1049	565	807	809.45	0.46	109761	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	673	-3.58	2.45	12	0.53	-225.00	329.00	1378	20230616	-41.51	655	20221229	23.05	1378	-41.51	20230616	662	21.75	20230103	1378	-41.51	20230616	655	23.05	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
7	20230927	111001	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	814	7	2	0.87	240855828	298371	6.90	816	818	795	1049	565	807	807.24	0.46	87031	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	679	-3.62	2.47	12	0.36	-225.00	329.00	1378	20230616	-40.93	655	20221229	24.27	1378	-40.93	20230616	662	22.96	20230103	1378	-40.93	20230616	655	24.27	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
8	20230927	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	809	2	2	0.25	167622527	208140	4.82	816	817	795	1049	565	807	805.33	0.46	46336	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	675	-3.60	2.46	12	0.25	-225.00	329.00	1378	20230616	-41.29	655	20221229	23.51	1378	-41.29	20230616	662	22.21	20230103	1378	-41.29	20230616	655	23.51	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
9	20230927	091012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	803	-4	5	-0.50	37019214	45911	1.06	816	817	795	1049	565	807	806.32	0.46	3461	1051	928	859	736	667	894	702	83	242	100	480	1	1	83448078	670	-3.57	2.44	12	0.06	-225.00	329.00	1378	20230616	-41.73	655	20221229	22.60	1378	-41.73	20230616	662	21.30	20230103	1378	-41.73	20230616	655	22.60	20221229	1.29	N	230980	100	83 억	382519	N	N	0	N	N
10	20230926	160953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	807	-23	5	-2.77	3793035148	4315180	574.72	893	982	790	1079	581	830	879.12	0.81	-289651	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	673	-3.59	2.45	12	5.17	-225.00	329.00	1378	20230616	-41.44	655	20221229	23.21	1378	-41.44	20230616	662	21.90	20230103	1378	-41.44	20230616	655	23.21	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
11	20230926	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	802	-28	5	-3.37	3741632733	4251325	566.21	893	982	790	1079	581	830	880.11	0.81	-289651	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	669	-3.56	2.44	12	5.09	-225.00	329.00	1378	20230616	-41.80	655	20221229	22.44	1378	-41.80	20230616	662	21.15	20230103	1378	-41.80	20230616	655	22.44	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
12	20230926	140946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	795	-35	5	-4.22	3487741260	3934199	523.98	893	982	794	1079	581	830	886.52	0.81	-287894	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	663	-3.53	2.42	12	4.71	-225.00	329.00	1378	20230616	-42.31	655	20221229	21.37	1378	-42.31	20230616	662	20.09	20230103	1378	-42.31	20230616	655	21.37	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
13	20230926	130949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	814	-16	5	-1.93	3345826059	3757328	500.42	893	982	805	1079	581	830	890.48	0.81	-286165	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	679	-3.62	2.47	12	4.50	-225.00	329.00	1378	20230616	-40.93	655	20221229	24.27	1378	-40.93	20230616	662	22.96	20230103	1378	-40.93	20230616	655	24.27	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
14	20230926	120956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	811	-19	5	-2.29	3279041297	3674805	489.43	893	982	805	1079	581	830	892.30	0.81	-286938	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	677	-3.60	2.47	12	4.40	-225.00	329.00	1378	20230616	-41.15	655	20221229	23.82	1378	-41.15	20230616	662	22.51	20230103	1378	-41.15	20230616	655	23.82	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
15	20230926	110950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	808	-22	5	-2.65	3219614289	3601526	479.67	893	982	806	1079	581	830	893.96	0.81	-284663	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	674	-3.59	2.46	12	4.32	-225.00	329.00	1378	20230616	-41.36	655	20221229	23.36	1378	-41.36	20230616	662	22.05	20230103	1378	-41.36	20230616	655	23.36	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
16	20230926	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	831	1	2	0.12	3016989128	3354815	446.81	893	982	815	1079	581	830	899.30	0.81	-269193	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	693	-3.69	2.53	12	4.02	-225.00	329.00	1378	20230616	-39.70	655	20221229	26.87	1378	-39.70	20230616	662	25.53	20230103	1378	-39.70	20230616	655	26.87	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
17	20230926	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	909	79	2	9.52	1880234004	2031286	270.54	893	982	881	1079	581	830	925.64	0.81	-173569	939	884	850	795	761	867	778	83	249	100	490	1	1	83448078	759	-4.04	2.76	12	2.43	-225.00	329.00	1378	20230616	-34.03	655	20221229	38.78	1378	-34.03	20230616	662	37.31	20230103	1378	-34.03	20230616	655	38.78	20221229	1.29	N	230980	100	83 억	672168	N	N	0	N	N
18	20230925	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	830	-65	5	-7.26	491504578	573925	155.02	891	905	816	1163	627	895	856.39	0.71	75027	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	693	-3.69	2.52	12	0.69	-225.00	329.00	1378	20230616	-39.77	655	20221229	26.72	1378	-39.77	20230616	662	25.38	20230103	1378	-39.77	20230616	655	26.72	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
19	20230925	150955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	835	-60	5	-6.70	467681700	545239	147.28	891	905	816	1163	627	895	857.76	0.71	71069	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	697	-3.71	2.54	12	0.65	-225.00	329.00	1378	20230616	-39.40	655	20221229	27.48	1378	-39.40	20230616	662	26.13	20230103	1378	-39.40	20230616	655	27.48	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
20	20230925	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	860	-35	5	-3.91	306423796	353008	95.35	891	905	854	1163	627	895	868.04	0.71	34642	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	718	-3.82	2.61	12	0.42	-225.00	329.00	1378	20230616	-37.59	655	20221229	31.30	1378	-37.59	20230616	662	29.91	20230103	1378	-37.59	20230616	655	31.30	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
21	20230925	130944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	-28	5	-3.13	260453975	299408	80.87	891	905	854	1163	627	895	869.90	0.71	39884	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	723	-3.85	2.64	12	0.36	-225.00	329.00	1378	20230616	-37.08	655	20221229	32.37	1378	-37.08	20230616	662	30.97	20230103	1378	-37.08	20230616	655	32.37	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
22	20230925	120949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	867	-28	5	-3.13	234758311	269532	72.80	891	905	860	1163	627	895	870.98	0.71	40886	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	723	-3.85	2.64	12	0.32	-225.00	329.00	1378	20230616	-37.08	655	20221229	32.37	1378	-37.08	20230616	662	30.97	20230103	1378	-37.08	20230616	655	32.37	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
23	20230925	110944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	861	-34	5	-3.80	159851673	182650	49.34	891	905	860	1163	627	895	875.18	0.71	10957	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	718	-3.83	2.62	12	0.22	-225.00	329.00	1378	20230616	-37.52	655	20221229	31.45	1378	-37.52	20230616	662	30.06	20230103	1378	-37.52	20230616	655	31.45	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
24	20230925	100948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	882	-13	5	-1.45	63172215	71144	19.22	891	905	879	1163	627	895	887.95	0.71	1852	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	736	-3.92	2.68	12	0.09	-225.00	329.00	1378	20230616	-35.99	655	20221229	34.66	1378	-35.99	20230616	662	33.23	20230103	1378	-35.99	20230616	655	34.66	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
25	20230925	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	905	10	2	1.12	25021910	28387	7.67	891	905	879	1163	627	895	881.46	0.71	19365	933	913	888	868	843	901	856	83	268	100	530	1	1	83448078	755	-4.02	2.75	12	0.03	-225.00	329.00	1378	20230616	-34.33	655	20221229	38.17	1378	-34.33	20230616	662	36.71	20230103	1378	-34.33	20230616	655	38.17	20221229	1.29	N	230980	100	83 억	593424	N	N	28	N	N
26	20230922	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	895	-13	5	-1.43	326386249	369622	68.06	908	908	863	1180	636	908	883.03	0.67	31724	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	747	-3.98	2.72	12	0.44	-225.00	329.00	1378	20230616	-35.05	655	20221229	36.64	1378	-35.05	20230616	662	35.20	20230103	1378	-35.05	20230616	655	36.64	20221229	1.33	N	230980	100	83 억	561622	N	N	28	N	N
27	20230922	151014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	891	-17	5	-1.87	307666669	348596	64.19	908	908	863	1180	636	908	882.59	0.67	33663	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	744	-3.96	2.71	12	0.42	-225.00	329.00	1378	20230616	-35.34	655	20221229	36.03	1378	-35.34	20230616	662	34.59	20230103	1378	-35.34	20230616	655	36.03	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
28	20230922	141012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	883	-25	5	-2.75	280399680	317599	58.48	908	908	863	1180	636	908	882.87	0.67	23573	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	737	-3.92	2.68	12	0.38	-225.00	329.00	1378	20230616	-35.92	655	20221229	34.81	1378	-35.92	20230616	662	33.38	20230103	1378	-35.92	20230616	655	34.81	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
29	20230922	130912	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	886	-22	5	-2.42	230658898	261277	48.11	908	908	863	1180	636	908	882.81	0.67	31477	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	739	-3.94	2.69	12	0.31	-225.00	329.00	1378	20230616	-35.70	655	20221229	35.27	1378	-35.70	20230616	662	33.84	20230103	1378	-35.70	20230616	655	35.27	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
30	20230922	120910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	896	-12	5	-1.32	202347915	229454	42.25	908	908	863	1180	636	908	881.87	0.67	30865	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	748	-3.98	2.72	12	0.27	-225.00	329.00	1378	20230616	-34.98	655	20221229	36.79	1378	-34.98	20230616	662	35.35	20230103	1378	-34.98	20230616	655	36.79	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
31	20230922	110905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	897	-11	5	-1.21	161779367	183996	33.88	908	908	863	1180	636	908	879.25	0.67	39593	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	749	-3.99	2.73	12	0.22	-225.00	329.00	1378	20230616	-34.91	655	20221229	36.95	1378	-34.91	20230616	662	35.50	20230103	1378	-34.91	20230616	655	36.95	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
32	20230922	100905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	878	-30	5	-3.30	112218162	127589	23.49	908	908	863	1180	636	908	879.53	0.67	26114	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	733	-3.90	2.67	12	0.15	-225.00	329.00	1378	20230616	-36.28	655	20221229	34.05	1378	-36.28	20230616	662	32.63	20230103	1378	-36.28	20230616	655	34.05	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
33	20230922	090902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	883	-25	5	-2.75	23985426	27210	5.01	908	908	863	1180	636	908	881.49	0.67	15276	971	939	901	869	831	920	850	83	272	100	540	1	1	83448078	737	-3.92	2.68	12	0.03	-225.00	329.00	1378	20230616	-35.92	655	20221229	34.81	1378	-35.92	20230616	662	33.38	20230103	1378	-35.92	20230616	655	34.81	20221229	1.33	N	230980	100	83 억	561622	N	N	782	N	N
34	20230921	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	908	-14	5	-1.52	485493870	543101	189.09	923	933	863	1198	646	922	893.93	0.57	92757	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	758	-4.04	2.76	12	0.65	-225.00	329.00	1378	20230616	-34.11	655	20221229	38.63	1378	-34.11	20230616	662	37.16	20230103	1378	-34.11	20230616	655	38.63	20221229	1.40	N	230980	100	83 억	479137	N	N	782	N	N
35	20230921	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	902	-20	5	-2.17	468495795	524296	182.54	923	933	863	1198	646	922	893.57	0.57	94821	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	753	-4.01	2.74	12	0.63	-225.00	329.00	1378	20230616	-34.54	655	20221229	37.71	1378	-34.54	20230616	662	36.25	20230103	1378	-34.54	20230616	655	37.71	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
36	20230921	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	904	-18	5	-1.95	445102336	498312	173.50	923	933	863	1198	646	922	893.22	0.57	94912	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	754	-4.02	2.75	12	0.60	-225.00	329.00	1378	20230616	-34.40	655	20221229	38.02	1378	-34.40	20230616	662	36.56	20230103	1378	-34.40	20230616	655	38.02	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
37	20230921	130857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	892	-30	5	-3.25	381969672	428181	149.08	923	933	863	1198	646	922	892.08	0.57	58142	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	744	-3.96	2.71	12	0.51	-225.00	329.00	1378	20230616	-35.27	655	20221229	36.18	1378	-35.27	20230616	662	34.74	20230103	1378	-35.27	20230616	655	36.18	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
38	20230921	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	887	-35	5	-3.80	327892005	366997	127.78	923	933	863	1198	646	922	893.45	0.57	56610	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	740	-3.94	2.70	12	0.44	-225.00	329.00	1378	20230616	-35.63	655	20221229	35.42	1378	-35.63	20230616	662	33.99	20230103	1378	-35.63	20230616	655	35.42	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
39	20230921	110909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	899	-23	5	-2.49	287921287	322116	112.15	923	933	863	1198	646	922	893.84	0.57	60438	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	750	-4.00	2.73	12	0.39	-225.00	329.00	1378	20230616	-34.76	655	20221229	37.25	1378	-34.76	20230616	662	35.80	20230103	1378	-34.76	20230616	655	37.25	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
40	20230921	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	919	-3	5	-0.33	149335205	165500	57.62	923	933	895	1198	646	922	902.33	0.57	39493	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	767	-4.08	2.79	12	0.20	-225.00	329.00	1378	20230616	-33.31	655	20221229	40.31	1378	-33.31	20230616	662	38.82	20230103	1378	-33.31	20230616	655	40.31	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
41	20230921	090856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	923	1	2	0.11	3772140	4076	1.42	923	933	922	1198	646	922	925.45	0.57	-3190	949	935	916	902	883	926	893	83	276	100	550	1	1	83448078	770	-4.10	2.81	12	0.00	-225.00	329.00	1378	20230616	-33.02	655	20221229	40.92	1378	-33.02	20230616	662	39.43	20230103	1378	-33.02	20230616	655	40.92	20221229	1.40	N	230980	100	83 억	479137	N	N	78	N	N
42	20230920	160902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	922	1	2	0.11	262164411	285854	43.27	923	930	897	1197	645	921	917.09	0.58	-4970	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	769	-4.10	2.80	12	0.34	-225.00	329.00	1378	20230616	-33.09	655	20221229	40.76	1378	-33.09	20230616	662	39.27	20230103	1378	-33.09	20230616	655	40.76	20221229	1.41	N	230980	100	83 억	485572	N	N	78	N	N
43	20230920	150838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	917	-4	5	-0.43	255635161	278770	42.19	923	930	897	1197	645	921	917.01	0.58	-5295	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	765	-4.08	2.79	12	0.33	-225.00	329.00	1378	20230616	-33.45	655	20221229	40.00	1378	-33.45	20230616	662	38.52	20230103	1378	-33.45	20230616	655	40.00	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
44	20230920	140849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	917	-4	5	-0.43	237934206	259501	39.28	923	930	897	1197	645	921	916.89	0.58	-7525	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	765	-4.08	2.79	12	0.31	-225.00	329.00	1378	20230616	-33.45	655	20221229	40.00	1378	-33.45	20230616	662	38.52	20230103	1378	-33.45	20230616	655	40.00	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
45	20230920	130845	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	919	-2	5	-0.22	221976736	242129	36.65	923	930	897	1197	645	921	916.77	0.58	-7857	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	767	-4.08	2.79	12	0.29	-225.00	329.00	1378	20230616	-33.31	655	20221229	40.31	1378	-33.31	20230616	662	38.82	20230103	1378	-33.31	20230616	655	40.31	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
46	20230920	120846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	922	1	2	0.11	205180302	223896	33.89	923	930	897	1197	645	921	916.41	0.58	-7953	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	769	-4.10	2.80	12	0.27	-225.00	329.00	1378	20230616	-33.09	655	20221229	40.76	1378	-33.09	20230616	662	39.27	20230103	1378	-33.09	20230616	655	40.76	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
47	20230920	110853	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	920	-1	5	-0.11	178597837	194953	29.51	923	930	897	1197	645	921	916.11	0.58	-5055	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	768	-4.09	2.80	12	0.23	-225.00	329.00	1378	20230616	-33.24	655	20221229	40.46	1378	-33.24	20230616	662	38.97	20230103	1378	-33.24	20230616	655	40.46	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
48	20230920	100833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	919	-2	5	-0.22	136062565	148931	22.54	923	930	897	1197	645	921	913.59	0.58	-5086	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	767	-4.08	2.79	12	0.18	-225.00	329.00	1378	20230616	-33.31	655	20221229	40.31	1378	-33.31	20230616	662	38.82	20230103	1378	-33.31	20230616	655	40.31	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
49	20230920	090846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	928	7	2	0.76	4933543	5332	0.81	923	930	922	1197	645	921	925.27	0.58	365	1041	981	941	881	841	961	861	83	276	100	550	1	1	83448078	774	-4.12	2.82	12	0.01	-225.00	329.00	1378	20230616	-32.66	655	20221229	41.68	1378	-32.66	20230616	662	40.18	20230103	1378	-32.66	20230616	655	41.68	20221229	1.41	N	230980	100	83 억	485572	N	N	72	N	N
50	20230919	160844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	921	-70	5	-7.06	620528930	653427	324.16	1001	1001	901	1288	694	991	949.69	0.61	-25766	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	769	-4.09	2.80	12	0.78	-225.00	329.00	1378	20230616	-33.16	655	20221229	40.61	1378	-33.16	20230616	662	39.12	20230103	1378	-33.16	20230616	655	40.61	20221229	1.50	N	230980	100	83 억	507430	N	N	72	N	N
51	20230919	150842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	930	-61	5	-6.16	577488927	606814	301.04	1001	1001	901	1288	694	991	951.67	0.61	-25460	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	776	-4.13	2.83	12	0.73	-225.00	329.00	1378	20230616	-32.51	655	20221229	41.98	1378	-32.51	20230616	662	40.48	20230103	1378	-32.51	20230616	655	41.98	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
52	20230919	140841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	942	-49	5	-4.94	473947040	495867	246.00	1001	1001	901	1288	694	991	955.79	0.61	5123	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	786	-4.19	2.86	12	0.59	-225.00	329.00	1378	20230616	-31.64	655	20221229	43.82	1378	-31.64	20230616	662	42.30	20230103	1378	-31.64	20230616	655	43.82	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
53	20230919	130827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	931	-60	5	-6.05	340096095	352848	175.05	1001	1001	901	1288	694	991	963.86	0.61	-6626	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	777	-4.14	2.83	12	0.42	-225.00	329.00	1378	20230616	-32.44	655	20221229	42.14	1378	-32.44	20230616	662	40.63	20230103	1378	-32.44	20230616	655	42.14	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
54	20230919	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	960	-31	5	-3.13	234930895	241838	119.97	1001	1001	901	1288	694	991	971.44	0.61	3045	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	801	-4.27	2.92	12	0.29	-225.00	329.00	1378	20230616	-30.33	655	20221229	46.56	1378	-30.33	20230616	662	45.02	20230103	1378	-30.33	20230616	655	46.56	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
55	20230919	110849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	979	-12	5	-1.21	137869143	140123	69.51	1001	1001	977	1288	694	991	983.92	0.61	-13398	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	817	-4.35	2.98	12	0.17	-225.00	329.00	1378	20230616	-28.96	655	20221229	49.47	1378	-28.96	20230616	662	47.89	20230103	1378	-28.96	20230616	655	49.47	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
56	20230919	100841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-1	5	-0.10	88605987	89848	44.57	1001	1001	980	1288	694	991	986.18	0.61	-8820	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	826	-4.40	3.01	12	0.11	-225.00	329.00	1378	20230616	-28.16	655	20221229	51.15	1378	-28.16	20230616	662	49.55	20230103	1378	-28.16	20230616	655	51.15	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
57	20230919	090838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	8	2	0.81	3375974	3374	1.67	1001	1001	999	1288	694	991	1000.59	0.61	-1859	1011	1000	995	984	979	998	982	83	297	100	590	1	1	83448078	834	-4.44	3.04	12	0.00	-225.00	329.00	1378	20230616	-27.50	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1378	-27.50	20230616	655	52.52	20221229	1.50	N	230980	100	83 억	507430	N	N	130	N	N
58	20230918	160843	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	991	-10	5	-1.00	199730528	200419	77.06	1001	1006	990	1301	701	1001	996.57	0.67	-52054	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	827	-4.40	3.01	12	0.24	-225.00	329.00	1378	20230616	-28.08	655	20221229	51.30	1378	-28.08	20230616	662	49.70	20230103	1378	-28.08	20230616	655	51.30	20221229	1.51	N	230980	100	83 억	559446	N	N	130	N	N
59	20230918	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-6	5	-0.60	160702500	161050	61.92	1001	1006	995	1301	701	1001	997.84	0.67	-51926	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	830	-4.42	3.02	12	0.19	-225.00	329.00	1378	20230616	-27.79	655	20221229	51.91	1378	-27.79	20230616	662	50.30	20230103	1378	-27.79	20230616	655	51.91	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
60	20230918	140859	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	133033185	133271	51.24	1001	1006	995	1301	701	1001	998.22	0.67	-30026	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.16	-225.00	329.00	1378	20230616	-27.50	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1378	-27.50	20230616	655	52.52	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
61	20230918	130836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	0	3	0.00	114085818	114274	43.94	1001	1006	995	1301	701	1001	998.35	0.67	-28247	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	835	-4.45	3.04	12	0.14	-225.00	329.00	1378	20230616	-27.36	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1378	-27.36	20230616	655	52.82	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
62	20230918	120844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	102058351	102213	39.30	1001	1006	995	1301	701	1001	998.49	0.67	-23689	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.12	-225.00	329.00	1378	20230616	-27.50	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1378	-27.50	20230616	655	52.52	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
63	20230918	110830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-1	5	-0.10	61402222	61492	23.64	1001	1006	995	1301	701	1001	998.54	0.67	-14723	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.07	-225.00	329.00	1378	20230616	-27.43	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1378	-27.43	20230616	655	52.67	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
64	20230918	100824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	48627974	48692	18.72	1001	1006	995	1301	701	1001	998.69	0.67	-15603	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.06	-225.00	329.00	1378	20230616	-27.50	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1378	-27.50	20230616	655	52.52	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
65	20230918	090827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-3	5	-0.30	14189536	14171	5.45	1001	1006	998	1301	701	1001	1001.31	0.67	-8874	1028	1014	1006	992	984	1012	990	83	300	100	600	1	1	83448078	833	-4.44	3.03	12	0.02	-225.00	329.00	1378	20230616	-27.58	655	20221229	52.37	1378	-27.58	20230616	662	50.76	20230103	1378	-27.58	20230616	655	52.37	20221229	1.51	N	230980	100	83 억	559446	N	N	161	N	N
66	20230915	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-3	5	-0.30	259832395	259415	80.67	1001	1020	998	1305	703	1004	1001.61	0.70	-22718	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	835	-4.45	3.04	12	0.31	-225.00	329.00	1378	20230616	-27.36	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1378	-27.36	20230616	655	52.82	20221229	1.53	N	230980	100	83 억	582164	N	N	161	N	N
67	20230915	150833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-2	5	-0.20	253889699	253475	78.82	1001	1020	998	1305	703	1004	1001.64	0.70	-22718	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	836	-4.45	3.05	12	0.30	-225.00	329.00	1378	20230616	-27.29	655	20221229	52.98	1378	-27.29	20230616	662	51.36	20230103	1378	-27.29	20230616	655	52.98	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
68	20230915	140838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	-4	5	-0.40	187448505	186984	58.14	1001	1020	998	1305	703	1004	1002.48	0.70	-14176	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	834	-4.44	3.04	12	0.22	-225.00	329.00	1378	20230616	-27.43	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1378	-27.43	20230616	655	52.67	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
69	20230915	130830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-3	5	-0.30	147568908	147080	45.74	1001	1020	999	1305	703	1004	1003.32	0.70	-12476	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	835	-4.45	3.04	12	0.18	-225.00	329.00	1378	20230616	-27.36	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1378	-27.36	20230616	655	52.82	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
70	20230915	120834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-1	5	-0.10	78971623	78544	24.42	1001	1020	1000	1305	703	1004	1005.44	0.70	-8649	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	837	-4.46	3.05	12	0.09	-225.00	329.00	1378	20230616	-27.21	655	20221229	53.13	1378	-27.21	20230616	662	51.51	20230103	1378	-27.21	20230616	655	53.13	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
71	20230915	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	2	2	0.20	64035166	63646	19.79	1001	1020	1000	1305	703	1004	1006.11	0.70	-8381	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	839	-4.47	3.06	12	0.08	-225.00	329.00	1378	20230616	-27.00	655	20221229	53.59	1378	-27.00	20230616	662	51.96	20230103	1378	-27.00	20230616	655	53.59	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
72	20230915	100839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	3	2	0.30	30902353	30651	9.53	1001	1020	1000	1305	703	1004	1008.20	0.70	-2196	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	840	-4.48	3.06	12	0.04	-225.00	329.00	1378	20230616	-26.92	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1378	-26.92	20230616	655	53.74	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
73	20230915	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	2	2	0.20	9470326	9446	2.94	1001	1008	1000	1305	703	1004	1002.58	0.70	1387	1046	1024	1012	990	978	1019	985	83	301	100	600	1	1	83448078	839	-4.47	3.06	12	0.01	-225.00	329.00	1378	20230616	-27.00	655	20221229	53.59	1378	-27.00	20230616	662	51.96	20230103	1378	-27.00	20230616	655	53.59	20221229	1.53	N	230980	100	83 억	582164	N	N	193	N	N
74	20230914	160838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1004	-3	5	-0.30	322275126	320256	62.45	1011	1034	1000	1309	705	1007	1006.38	0.72	-17311	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	838	-4.46	3.05	12	0.38	-225.00	329.00	1378	20230616	-27.14	655	20221229	53.28	1378	-27.14	20230616	662	51.66	20230103	1378	-27.14	20230616	655	53.28	20221229	1.53	N	230980	100	83 억	598364	N	N	193	N	N
75	20230914	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1002	-5	5	-0.50	295621376	293687	57.27	1011	1034	1000	1309	705	1007	1006.59	0.72	-17283	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	836	-4.45	3.05	12	0.35	-225.00	329.00	1378	20230616	-27.29	655	20221229	52.98	1378	-27.29	20230616	662	51.36	20230103	1378	-27.29	20230616	655	52.98	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
76	20230914	140831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	0	3	0.00	193669719	192089	37.46	1011	1034	1002	1309	705	1007	1008.23	0.72	-10976	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	840	-4.48	3.06	12	0.23	-225.00	329.00	1378	20230616	-26.92	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1378	-26.92	20230616	655	53.74	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
77	20230914	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	1	2	0.10	133732541	132554	25.85	1011	1034	1002	1309	705	1007	1008.89	0.72	-2741	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	841	-4.48	3.06	12	0.16	-225.00	329.00	1378	20230616	-26.85	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1378	-26.85	20230616	655	53.89	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
78	20230914	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	2	2	0.20	108576173	107590	20.98	1011	1034	1002	1309	705	1007	1009.17	0.72	10606	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	842	-4.48	3.07	12	0.13	-225.00	329.00	1378	20230616	-26.78	655	20221229	54.05	1378	-26.78	20230616	662	52.42	20230103	1378	-26.78	20230616	655	54.05	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
79	20230914	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	6	2	0.60	100812256	99890	19.48	1011	1034	1002	1309	705	1007	1009.23	0.72	11303	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	845	-4.50	3.08	12	0.12	-225.00	329.00	1378	20230616	-26.49	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1378	-26.49	20230616	655	54.66	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
80	20230914	100811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	6	2	0.60	83186833	82417	16.07	1011	1034	1002	1309	705	1007	1009.34	0.72	10168	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	845	-4.50	3.08	12	0.10	-225.00	329.00	1378	20230616	-26.49	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1378	-26.49	20230616	655	54.66	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
81	20230914	090826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	7	2	0.70	35656450	35279	6.88	1011	1034	1002	1309	705	1007	1010.70	0.72	2322	1040	1023	1012	995	984	1018	990	83	302	100	600	1	1	83448078	846	-4.51	3.08	12	0.04	-225.00	329.00	1378	20230616	-26.42	655	20221229	54.81	1378	-26.42	20230616	662	53.17	20230103	1378	-26.42	20230616	655	54.81	20221229	1.53	N	230980	100	83 억	598364	N	N	120	N	N
82	20230913	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	-7	5	-0.69	516493176	511024	81.76	1015	1029	1001	1318	710	1014	1010.71	0.61	83266	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	840	-4.48	3.06	12	0.61	-225.00	329.00	1378	20230616	-26.92	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1378	-26.92	20230616	655	53.74	20221229	1.57	N	230980	100	83 억	513197	N	N	120	N	N
83	20230913	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	-4	5	-0.39	462993952	457967	73.27	1015	1029	1001	1318	710	1014	1010.98	0.61	75458	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	843	-4.49	3.07	12	0.55	-225.00	329.00	1378	20230616	-26.71	655	20221229	54.20	1378	-26.71	20230616	662	52.57	20230103	1378	-26.71	20230616	655	54.20	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
84	20230913	140829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	0	3	0.00	435813624	431042	68.96	1015	1029	1001	1318	710	1014	1011.07	0.61	73791	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	846	-4.51	3.08	12	0.52	-225.00	329.00	1378	20230616	-26.42	655	20221229	54.81	1378	-26.42	20230616	662	53.17	20230103	1378	-26.42	20230616	655	54.81	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
85	20230913	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	1	2	0.10	419591667	415053	66.41	1015	1029	1001	1318	710	1014	1010.93	0.61	72498	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	847	-4.51	3.09	12	0.50	-225.00	329.00	1378	20230616	-26.34	655	20221229	54.96	1378	-26.34	20230616	662	53.32	20230103	1378	-26.34	20230616	655	54.96	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
86	20230913	120826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	1	2	0.10	380658964	376747	60.28	1015	1029	1001	1318	710	1014	1010.38	0.61	64906	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	847	-4.51	3.09	12	0.45	-225.00	329.00	1378	20230616	-26.34	655	20221229	54.96	1378	-26.34	20230616	662	53.32	20230103	1378	-26.34	20230616	655	54.96	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
87	20230913	110825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	2	2	0.20	260883223	258387	41.34	1015	1024	1001	1318	710	1014	1009.66	0.61	48405	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	848	-4.52	3.09	12	0.31	-225.00	329.00	1378	20230616	-26.27	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1378	-26.27	20230616	655	55.11	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
88	20230913	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	-3	5	-0.30	182898845	181631	29.06	1015	1017	1001	1318	710	1014	1006.97	0.61	17619	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	844	-4.49	3.07	12	0.22	-225.00	329.00	1378	20230616	-26.63	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1378	-26.63	20230616	655	54.35	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
89	20230913	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-9	5	-0.89	27034138	26865	4.30	1015	1017	1004	1318	710	1014	1006.24	0.61	611	1070	1041	1019	990	968	1031	980	83	304	100	600	1	1	83448078	839	-4.47	3.05	12	0.03	-225.00	329.00	1378	20230616	-27.07	655	20221229	53.44	1378	-27.07	20230616	662	51.81	20230103	1378	-27.07	20230616	655	53.44	20221229	1.57	N	230980	100	83 억	513197	N	N	147	N	N
90	20230912	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	-2	5	-0.20	629570914	620334	8.27	1016	1048	997	1320	712	1016	1014.89	0.49	104628	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	846	-4.51	3.08	12	0.74	-225.00	329.00	1378	20230616	-26.42	655	20221229	54.81	1378	-26.42	20230616	662	53.17	20230103	1378	-26.42	20230616	655	54.81	20221229	1.60	N	230980	100	83 억	408569	N	N	147	N	N
91	20230912	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1021	5	2	0.49	599893436	591103	7.88	1016	1048	997	1320	712	1016	1014.87	0.49	103346	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	852	-4.54	3.10	12	0.71	-225.00	329.00	1378	20230616	-25.91	655	20221229	55.88	1378	-25.91	20230616	662	54.23	20230103	1378	-25.91	20230616	655	55.88	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
92	20230912	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1018	2	2	0.20	548838656	540948	7.21	1016	1048	997	1320	712	1016	1014.59	0.49	97972	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	850	-4.52	3.09	12	0.65	-225.00	329.00	1378	20230616	-26.12	655	20221229	55.42	1378	-26.12	20230616	662	53.78	20230103	1378	-26.12	20230616	655	55.42	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
93	20230912	130803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	3	2	0.30	488495734	481651	6.42	1016	1048	997	1320	712	1016	1014.21	0.49	104090	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	850	-4.53	3.10	12	0.58	-225.00	329.00	1378	20230616	-26.05	655	20221229	55.57	1378	-26.05	20230616	662	53.93	20230103	1378	-26.05	20230616	655	55.57	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
94	20230912	120801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1035	19	2	1.87	393900928	388889	5.18	1016	1048	997	1320	712	1016	1012.89	0.49	93815	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	864	-4.60	3.15	12	0.47	-225.00	329.00	1378	20230616	-24.89	655	20221229	58.02	1378	-24.89	20230616	662	56.34	20230103	1378	-24.89	20230616	655	58.02	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
95	20230912	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	0	3	0.00	347363816	343767	4.58	1016	1026	997	1320	712	1016	1010.46	0.49	88301	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	848	-4.52	3.09	12	0.41	-225.00	329.00	1378	20230616	-26.27	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1378	-26.27	20230616	655	55.11	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
96	20230912	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-13	5	-1.28	245563828	243706	3.25	1016	1023	997	1320	712	1016	1007.62	0.49	19574	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	837	-4.46	3.05	12	0.29	-225.00	329.00	1378	20230616	-27.21	655	20221229	53.13	1378	-27.21	20230616	662	51.51	20230103	1378	-27.21	20230616	655	53.13	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
97	20230912	090817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	3	2	0.30	89419256	89179	1.19	1016	1020	997	1320	712	1016	1002.69	0.49	10892	1306	1160	1088	942	870	1125	907	83	304	100	600	1	1	83448078	850	-4.53	3.10	12	0.11	-225.00	329.00	1378	20230616	-26.05	655	20221229	55.57	1378	-26.05	20230616	662	53.93	20230103	1378	-26.05	20230616	655	55.57	20221229	1.60	N	230980	100	83 억	408569	N	N	1661	N	N
98	20230911	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	1	2	0.10	8424439980	7472381	991.25	1100	1234	1016	1319	711	1015	1127.54	1.35	-724267	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	848	-4.52	3.09	12	8.95	-225.00	329.00	1378	20230616	-26.27	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1378	-26.27	20230616	655	55.11	20221229	1.69	N	230980	100	83 억	1128255	N	N	1661	N	N
99	20230911	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1024	9	2	0.89	8334429501	7383986	979.53	1100	1234	1020	1319	711	1015	1128.72	1.35	-728402	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	855	-4.55	3.11	12	8.85	-225.00	329.00	1378	20230616	-25.69	655	20221229	56.34	1378	-25.69	20230616	662	54.68	20230103	1378	-25.69	20230616	655	56.34	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
100	20230911	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1031	16	2	1.58	8102915038	7158045	949.55	1100	1234	1020	1319	711	1015	1132.00	1.35	-691146	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	860	-4.58	3.13	12	8.58	-225.00	329.00	1378	20230616	-25.18	655	20221229	57.40	1378	-25.18	20230616	662	55.74	20230103	1378	-25.18	20230616	655	57.40	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
101	20230911	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1029	14	2	1.38	7954087045	7013597	930.39	1100	1234	1020	1319	711	1015	1134.10	1.35	-682673	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	859	-4.57	3.13	12	8.40	-225.00	329.00	1378	20230616	-25.33	655	20221229	57.10	1378	-25.33	20230616	662	55.44	20230103	1378	-25.33	20230616	655	57.10	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
102	20230911	120803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1069	54	2	5.32	7597765325	6673960	885.34	1100	1234	1061	1319	711	1015	1138.42	1.35	-718650	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	892	-4.75	3.25	12	8.00	-225.00	329.00	1378	20230616	-22.42	655	20221229	63.21	1378	-22.42	20230616	662	61.48	20230103	1378	-22.42	20230616	655	63.21	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
103	20230911	110748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1063	48	2	4.73	7323493196	6418888	851.50	1100	1234	1061	1319	711	1015	1140.93	1.35	-733789	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	887	-4.72	3.23	12	7.69	-225.00	329.00	1378	20230616	-22.86	655	20221229	62.29	1378	-22.86	20230616	662	60.57	20230103	1378	-22.86	20230616	655	62.29	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
104	20230911	100748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1067	52	2	5.12	6934509881	6054127	803.11	1100	1234	1066	1319	711	1015	1145.42	1.35	-741719	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	890	-4.74	3.24	12	7.25	-225.00	329.00	1378	20230616	-22.57	655	20221229	62.90	1378	-22.57	20230616	662	61.18	20230103	1378	-22.57	20230616	655	62.90	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
105	20230911	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1131	116	2	11.43	4378830914	3737586	495.81	1100	1234	1100	1319	711	1015	1171.57	1.35	-433822	1071	1043	1021	993	971	1057	1007	83	304	100	600	1	1	83448078	944	-5.03	3.44	12	4.48	-225.00	329.00	1378	20230616	-17.92	655	20221229	72.67	1378	-17.92	20230616	662	70.85	20230103	1378	-17.92	20230616	655	72.67	20221229	1.69	N	230980	100	83 억	1128255	N	N	252	N	N
106	20230908	160807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1015	8	2	0.79	414970011	406348	88.46	999	1049	999	1309	705	1007	1021.22	1.21	115204	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	847	-4.51	3.09	12	0.49	-225.00	329.00	1378	20230616	-26.34	655	20221229	54.96	1378	-26.34	20230616	662	53.32	20230103	1378	-26.34	20230616	655	54.96	20221229	1.67	N	230980	100	83 억	1013235	N	N	252	N	N
107	20230908	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1043	36	2	3.57	385061018	377254	82.12	999	1049	999	1309	705	1007	1020.69	1.21	107629	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	870	-4.64	3.17	12	0.45	-225.00	329.00	1378	20230616	-24.31	655	20221229	59.24	1378	-24.31	20230616	662	57.55	20230103	1378	-24.31	20230616	655	59.24	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
108	20230908	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	12	2	1.19	235141437	232536	50.62	999	1030	999	1309	705	1007	1011.20	1.21	53175	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	850	-4.53	3.10	12	0.28	-225.00	329.00	1378	20230616	-26.05	655	20221229	55.57	1378	-26.05	20230616	662	53.93	20230103	1378	-26.05	20230616	655	55.57	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
109	20230908	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	0	3	0.00	113364363	112690	24.53	999	1018	999	1309	705	1007	1005.98	1.21	-4030	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	840	-4.48	3.06	12	0.14	-225.00	329.00	1378	20230616	-26.92	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1378	-26.92	20230616	655	53.74	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
110	20230908	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1012	5	2	0.50	87315188	86892	18.92	999	1018	999	1309	705	1007	1004.87	1.21	-455	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	844	-4.50	3.08	12	0.10	-225.00	329.00	1378	20230616	-26.56	655	20221229	54.50	1378	-26.56	20230616	662	52.87	20230103	1378	-26.56	20230616	655	54.50	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
111	20230908	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1003	-4	5	-0.40	71390432	71029	15.46	999	1018	999	1309	705	1007	1005.09	1.21	-1488	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	837	-4.46	3.05	12	0.09	-225.00	329.00	1378	20230616	-27.21	655	20221229	53.13	1378	-27.21	20230616	662	51.51	20230103	1378	-27.21	20230616	655	53.13	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
112	20230908	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	3	2	0.30	35142723	34841	7.58	999	1018	999	1309	705	1007	1008.66	1.21	1208	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	843	-4.49	3.07	12	0.04	-225.00	329.00	1378	20230616	-26.71	655	20221229	54.20	1378	-26.71	20230616	662	52.57	20230103	1378	-26.71	20230616	655	54.20	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
113	20230908	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1016	9	2	0.89	3224006	3221	0.70	999	1016	999	1309	705	1007	1000.93	1.21	801	1052	1029	1012	989	972	1041	1001	83	302	100	600	1	1	83448078	848	-4.52	3.09	12	0.00	-225.00	329.00	1378	20230616	-26.27	655	20221229	55.11	1378	-26.27	20230616	662	53.47	20230103	1378	-26.27	20230616	655	55.11	20221229	1.67	N	230980	100	83 억	1013235	N	N	220	N	N
114	20230907	160755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1007	8	2	0.80	465179955	458747	69.53	999	1035	995	1298	700	999	1014.28	1.16	49747	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	840	-4.48	3.06	12	0.55	-225.00	329.00	1378	20230616	-26.92	655	20221229	53.74	1378	-26.92	20230616	662	52.11	20230103	1378	-26.92	20230616	655	53.74	20221229	1.65	N	230980	100	83 억	966458	N	N	220	N	N
115	20230907	150800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	2	2	0.20	441651112	435382	65.99	999	1035	995	1298	700	999	1014.60	1.16	50867	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	835	-4.45	3.04	12	0.52	-225.00	329.00	1378	20230616	-27.36	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1378	-27.36	20230616	655	52.82	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
116	20230907	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	9	2	0.90	413629214	407468	61.76	999	1035	995	1298	700	999	1015.34	1.16	50724	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	841	-4.48	3.06	12	0.49	-225.00	329.00	1378	20230616	-26.85	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1378	-26.85	20230616	655	53.89	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
117	20230907	130754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	9	2	0.90	347852743	342409	51.90	999	1035	995	1298	700	999	1016.18	1.16	57818	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	841	-4.48	3.06	12	0.41	-225.00	329.00	1378	20230616	-26.85	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1378	-26.85	20230616	655	53.89	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
118	20230907	120805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	9	2	0.90	301338684	296287	44.91	999	1035	995	1298	700	999	1017.40	1.16	74261	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	841	-4.48	3.06	12	0.36	-225.00	329.00	1378	20230616	-26.85	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1378	-26.85	20230616	655	53.89	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
119	20230907	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1009	10	2	1.00	281976334	277093	42.00	999	1035	995	1298	700	999	1018.01	1.16	82285	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	842	-4.48	3.07	12	0.33	-225.00	329.00	1378	20230616	-26.78	655	20221229	54.05	1378	-26.78	20230616	662	52.42	20230103	1378	-26.78	20230616	655	54.05	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
120	20230907	100801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1019	20	2	2.00	243978262	239605	36.32	999	1035	995	1298	700	999	1018.71	1.16	88010	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	850	-4.53	3.10	12	0.29	-225.00	329.00	1378	20230616	-26.05	655	20221229	55.57	1378	-26.05	20230616	662	53.93	20230103	1378	-26.05	20230616	655	55.57	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
121	20230907	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	12	2	1.20	32156601	31968	4.85	999	1020	995	1298	700	999	1007.36	1.16	7331	1061	1030	1006	975	951	1045	990	83	299	100	590	1	1	83448078	844	-4.49	3.07	12	0.04	-225.00	329.00	1378	20230616	-26.63	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1378	-26.63	20230616	655	54.35	20221229	1.65	N	230980	100	83 억	966458	N	N	1224	N	N
122	20230906	160756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	4	2	0.40	639688611	638003	166.94	995	1037	982	1293	697	995	1002.64	1.20	-26924	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	834	-4.44	3.04	12	0.76	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1378	-27.50	20230616	655	52.52	20221229	1.67	N	230980	100	83 억	999036	N	N	1224	N	N
123	20230906	150759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	4	2	0.40	615583748	613846	160.61	995	1037	982	1293	697	995	1002.83	1.20	-26999	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	834	-4.44	3.04	12	0.74	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1378	-27.50	20230616	655	52.52	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
124	20230906	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	990	-5	5	-0.50	405159487	406248	106.30	995	1027	982	1293	697	995	997.32	1.20	13000	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	826	-4.40	3.01	12	0.49	-225.00	329.00	1380	20220905	-28.26	655	20221229	51.15	1378	-28.16	20230616	662	49.55	20230103	1378	-28.16	20230616	655	51.15	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
125	20230906	130751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	986	-9	5	-0.90	361893710	362289	94.79	995	1027	985	1293	697	995	998.91	1.20	21167	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	823	-4.38	3.00	12	0.43	-225.00	329.00	1380	20220905	-28.55	655	20221229	50.53	1378	-28.45	20230616	662	48.94	20230103	1378	-28.45	20230616	655	50.53	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
126	20230906	120803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	994	-1	5	-0.10	304622694	304442	79.66	995	1027	985	1293	697	995	1000.59	1.20	30994	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	829	-4.42	3.02	12	0.36	-225.00	329.00	1380	20220905	-27.97	655	20221229	51.76	1378	-27.87	20230616	662	50.15	20230103	1378	-27.87	20230616	655	51.76	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
127	20230906	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1000	5	2	0.50	261973854	261641	68.46	995	1027	985	1293	697	995	1001.27	1.20	52050	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	834	-4.44	3.04	12	0.31	-225.00	329.00	1380	20220905	-27.54	655	20221229	52.67	1378	-27.43	20230616	662	51.06	20230103	1378	-27.43	20230616	655	52.67	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
128	20230906	100744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	994	-1	5	-0.10	104371412	105081	27.49	995	1003	985	1293	697	995	993.25	1.20	-11619	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	829	-4.42	3.02	12	0.13	-225.00	329.00	1380	20220905	-27.97	655	20221229	51.76	1378	-27.87	20230616	662	50.15	20230103	1378	-27.87	20230616	655	51.76	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
129	20230906	090748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	989	-6	5	-0.60	32076820	32298	8.45	995	995	987	1293	697	995	993.15	1.20	-12611	1028	1011	997	980	966	1010	979	83	298	100	590	1	1	83448078	825	-4.40	3.01	12	0.04	-225.00	329.00	1380	20220905	-28.33	655	20221229	50.99	1378	-28.23	20230616	662	49.40	20230103	1378	-28.23	20230616	655	50.99	20221229	1.67	N	230980	100	83 억	999036	N	N	174	N	N
130	20230905	160750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-6	5	-0.60	377502665	379653	90.62	995	1014	983	1301	701	1001	994.33	1.32	-104773	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	830	-4.42	3.02	12	0.45	-225.00	329.00	1380	20220905	-27.90	655	20221229	51.91	1378	-27.79	20230616	662	50.30	20230103	1380	-27.90	20220905	655	51.91	20221229	1.67	N	230980	100	83 억	1103809	N	N	174	N	N
131	20230905	150801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	-14	5	-1.40	357617612	359567	85.83	995	1014	983	1301	701	1001	994.58	1.32	-103831	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	824	-4.39	3.00	12	0.43	-225.00	329.00	1380	20220905	-28.48	655	20221229	50.69	1378	-28.37	20230616	662	49.09	20230103	1380	-28.48	20220905	655	50.69	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
132	20230905	140759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	987	-14	5	-1.40	291400257	292693	69.86	995	1014	985	1301	701	1001	995.58	1.32	-84172	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	824	-4.39	3.00	12	0.35	-225.00	329.00	1380	20220905	-28.48	655	20221229	50.69	1378	-28.37	20230616	662	49.09	20230103	1380	-28.48	20220905	655	50.69	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
133	20230905	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	153097482	153331	36.60	995	1014	995	1301	701	1001	998.48	1.32	-64033	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.18	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1380	-27.61	20220905	655	52.52	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
134	20230905	120745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	139223450	139459	33.29	995	1014	995	1301	701	1001	998.31	1.32	-62940	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.17	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1380	-27.61	20220905	655	52.52	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
135	20230905	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	126549174	126761	30.26	995	1014	995	1301	701	1001	998.33	1.32	-61492	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.15	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1380	-27.61	20220905	655	52.52	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
136	20230905	100740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-2	5	-0.20	99946075	100106	23.89	995	1014	995	1301	701	1001	998.40	1.32	-61189	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	834	-4.44	3.04	12	0.12	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1380	-27.61	20220905	655	52.52	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
137	20230905	090740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	995	-6	5	-0.60	9291775	9336	2.23	995	1012	995	1301	701	1001	995.26	1.32	652	1031	1016	1005	990	979	1010	984	83	300	100	600	1	1	83448078	830	-4.42	3.02	12	0.01	-225.00	329.00	1380	20220905	-27.90	655	20221229	51.91	1378	-27.79	20230616	662	50.30	20230103	1380	-27.90	20220905	655	51.91	20221229	1.67	N	230980	100	83 억	1103809	N	N	82	N	N
138	20230904	160737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-10	5	-0.99	408637535	407850	101.80	1011	1020	994	1314	708	1011	1001.93	1.23	77917	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	835	-4.45	3.04	12	0.49	-225.00	329.00	1380	20220905	-27.46	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1380	-27.46	20220905	655	52.82	20221229	1.66	N	230980	100	83 억	1025796	N	N	82	N	N
139	20230904	150727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	999	-12	5	-1.19	390295676	389510	97.22	1011	1020	994	1314	708	1011	1002.02	1.23	79358	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	834	-4.44	3.04	12	0.47	-225.00	329.00	1380	20220905	-27.61	655	20221229	52.52	1378	-27.50	20230616	662	50.91	20230103	1380	-27.61	20220905	655	52.52	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
140	20230904	140723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1005	-6	5	-0.59	306487729	305506	76.25	1011	1020	994	1314	708	1011	1003.21	1.23	94568	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	839	-4.47	3.05	12	0.37	-225.00	329.00	1380	20220905	-27.17	655	20221229	53.44	1378	-27.07	20230616	662	51.81	20230103	1380	-27.17	20220905	655	53.44	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
141	20230904	130736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1006	-5	5	-0.49	278590140	277602	69.29	1011	1020	994	1314	708	1011	1003.56	1.23	94870	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	839	-4.47	3.06	12	0.33	-225.00	329.00	1380	20220905	-27.10	655	20221229	53.59	1378	-27.00	20230616	662	51.96	20230103	1380	-27.10	20220905	655	53.59	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
142	20230904	120720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-10	5	-0.99	244430288	243464	60.77	1011	1020	994	1314	708	1011	1003.97	1.23	95381	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	835	-4.45	3.04	12	0.29	-225.00	329.00	1380	20220905	-27.46	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1380	-27.46	20220905	655	52.82	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
143	20230904	110708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1001	-10	5	-0.99	223792994	222835	55.62	1011	1020	994	1314	708	1011	1004.30	1.23	96530	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	835	-4.45	3.04	12	0.27	-225.00	329.00	1380	20220905	-27.46	655	20221229	52.82	1378	-27.36	20230616	662	51.21	20230103	1380	-27.46	20220905	655	52.82	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
144	20230904	100713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	0	3	0.00	200646199	199773	49.86	1011	1020	994	1314	708	1011	1004.37	1.23	97791	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	844	-4.49	3.07	12	0.24	-225.00	329.00	1380	20220905	-26.74	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1380	-26.74	20220905	655	54.35	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
145	20230904	090726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	998	-13	5	-1.29	10178179	10189	2.54	1011	1011	994	1314	708	1011	998.94	1.23	-3858	1053	1031	1013	991	973	1043	1003	83	303	100	600	1	1	83448078	833	-4.44	3.03	12	0.01	-225.00	329.00	1380	20220905	-27.68	655	20221229	52.37	1378	-27.58	20230616	662	50.76	20230103	1380	-27.68	20220905	655	52.37	20221229	1.66	N	230980	100	83 억	1025796	N	N	826	N	N
146	20230901	160716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1011	-2	5	-0.20	393229298	390200	161.97	1000	1035	995	1316	710	1013	1007.76	1.25	-14631	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	844	-4.49	3.07	12	0.47	-225.00	329.00	1385	20220831	-27.00	655	20221229	54.35	1378	-26.63	20230616	662	52.72	20230103	1380	-26.74	20220905	655	54.35	20221229	1.67	N	230980	100	83 억	1040427	N	N	826	N	N
147	20230901	150725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1010	-3	5	-0.30	384457373	381498	158.36	1000	1035	995	1316	710	1013	1007.76	1.25	-15021	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	843	-4.49	3.07	12	0.46	-225.00	329.00	1385	20220831	-27.08	655	20221229	54.20	1378	-26.71	20230616	662	52.57	20230103	1380	-26.81	20220905	655	54.20	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N
148	20230901	140729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	996	-17	5	-1.68	266871403	263955	109.57	1000	1035	995	1316	710	1013	1011.05	1.25	-13785	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	831	-4.43	3.03	12	0.32	-225.00	329.00	1385	20220831	-28.09	655	20221229	52.06	1378	-27.72	20230616	662	50.45	20230103	1380	-27.83	20220905	655	52.06	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N
149	20230901	130705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1013	0	3	0.00	154531604	151848	63.03	1000	1035	1000	1316	710	1013	1017.67	1.25	11061	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	845	-4.50	3.08	12	0.18	-225.00	329.00	1385	20220831	-26.86	655	20221229	54.66	1378	-26.49	20230616	662	53.02	20230103	1380	-26.59	20220905	655	54.66	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N
150	20230901	120715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1014	1	2	0.10	141348949	138780	57.61	1000	1035	1000	1316	710	1013	1018.51	1.25	11601	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	846	-4.51	3.08	12	0.17	-225.00	329.00	1385	20220831	-26.79	655	20221229	54.81	1378	-26.42	20230616	662	53.17	20230103	1380	-26.52	20220905	655	54.81	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N
151	20230901	110714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	7	2	0.69	109364619	107201	44.50	1000	1035	1000	1316	710	1013	1020.18	1.25	17046	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	851	-4.53	3.10	12	0.13	-225.00	329.00	1385	20220831	-26.35	655	20221229	55.73	1378	-25.98	20230616	662	54.08	20230103	1380	-26.09	20220905	655	55.73	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N
152	20230901	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1020	7	2	0.69	77323127	75687	31.42	1000	1035	1000	1316	710	1013	1021.62	1.25	14876	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	851	-4.53	3.10	12	0.09	-225.00	329.00	1385	20220831	-26.35	655	20221229	55.73	1378	-25.98	20230616	662	54.08	20230103	1380	-26.09	20220905	655	55.73	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N
153	20230901	090659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1008	-5	5	-0.49	7498257	7473	3.10	1000	1010	1000	1316	710	1013	1003.38	1.25	-4471	1047	1030	1020	1003	993	1025	998	83	303	100	600	1	1	83448078	841	-4.48	3.06	12	0.01	-225.00	329.00	1385	20220831	-27.22	655	20221229	53.89	1378	-26.85	20230616	662	52.27	20230103	1380	-26.96	20220905	655	53.89	20221229	1.67	N	230980	100	83 억	1040427	N	N	57	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History