KissMeData/208640/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

61 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	20230927	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	366	-3	5	-0.81	45253655	123719	121.65	369	373	362	479	259	369	365.78	0.81	11454	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	510	-2.36	1.48	12	0.09	-155.00	247.00	1170	20221021	-68.72	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	1200	-69.50	20220927	332	10.24	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
3	20230927	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	364	-5	5	-1.36	35279587	96466	94.85	369	373	362	479	259	369	365.72	0.81	11461	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	507	-2.35	1.47	12	0.07	-155.00	247.00	1170	20221021	-68.89	332	20230726	9.64	762	-52.23	20230111	332	9.64	20230726	1200	-69.67	20220927	332	9.64	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
4	20230927	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	369	0	3	0.00	28570730	78135	76.83	369	373	362	479	259	369	365.66	0.81	10447	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	514	-2.38	1.49	12	0.06	-155.00	247.00	1170	20221021	-68.46	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	1200	-69.25	20220927	332	11.14	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
5	20230927	130921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	369	0	3	0.00	28425371	77741	76.44	369	373	362	479	259	369	365.64	0.81	10447	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	514	-2.38	1.49	12	0.06	-155.00	247.00	1170	20221021	-68.46	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	1200	-69.25	20220927	332	11.14	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
6	20230927	120922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	367	-2	5	-0.54	27105485	74162	72.92	369	373	362	479	259	369	365.49	0.81	10499	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	511	-2.37	1.49	12	0.05	-155.00	247.00	1170	20221021	-68.63	332	20230726	10.54	762	-51.84	20230111	332	10.54	20230726	1200	-69.42	20220927	332	10.54	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
7	20230927	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	366	-3	5	-0.81	23319946	63829	62.76	369	373	362	479	259	369	365.35	0.81	10585	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	510	-2.36	1.48	12	0.05	-155.00	247.00	1170	20221021	-68.72	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	1200	-69.50	20220927	332	10.24	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
8	20230927	100923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	365	-4	5	-1.08	5819002	15913	15.65	369	373	362	479	259	369	365.68	0.81	-2088	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	508	-2.35	1.48	12	0.01	-155.00	247.00	1170	20221021	-68.80	332	20230726	9.94	762	-52.10	20230111	332	9.94	20230726	1200	-69.58	20220927	332	9.94	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
9	20230927	090941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	367	-2	5	-0.54	1101574	2984	2.93	369	373	367	479	259	369	369.16	0.81	-2037	379	374	370	365	361	372	363	139	110	100	240	1	1	139240254	511	-2.37	1.49	12	0.00	-155.00	247.00	1170	20221021	-68.63	332	20230726	10.54	762	-51.84	20230111	332	10.54	20230726	1200	-69.42	20220927	332	10.54	20230726	0.32	N	208640	100	139 억	1130433	N	N	N	N
10	20230926	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	369	-1	5	-0.27	37243054	100666	48.66	370	375	366	481	259	370	369.97	0.83	-26328	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	514	-2.38	1.49	12	0.07	-155.00	247.00	1200	20220927	-69.25	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	1235	-70.12	20220926	332	11.14	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
11	20230926	150921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	370	0	3	0.00	35397783	95637	46.23	370	375	366	481	259	370	370.13	0.83	-26328	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	515	-2.39	1.50	12	0.07	-155.00	247.00	1200	20220927	-69.17	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	1235	-70.04	20220926	332	11.45	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
12	20230926	140917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	368	-2	5	-0.54	29846717	80588	38.95	370	375	366	481	259	370	370.36	0.83	-15997	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	512	-2.37	1.49	12	0.06	-155.00	247.00	1200	20220927	-69.33	332	20230726	10.84	762	-51.71	20230111	332	10.84	20230726	1235	-70.20	20220926	332	10.84	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
13	20230926	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	369	-1	5	-0.27	28293818	76361	36.91	370	375	368	481	259	370	370.53	0.83	-15768	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	514	-2.38	1.49	12	0.05	-155.00	247.00	1200	20220927	-69.25	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	1235	-70.12	20220926	332	11.14	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
14	20230926	120925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	370	0	3	0.00	23039780	62112	30.02	370	375	369	481	259	370	370.94	0.83	-6473	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	515	-2.39	1.50	12	0.04	-155.00	247.00	1200	20220927	-69.17	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	1235	-70.04	20220926	332	11.45	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
15	20230926	110922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	373	3	2	0.81	17497759	47130	22.78	370	375	369	481	259	370	371.27	0.83	-6198	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	519	-2.41	1.51	12	0.03	-155.00	247.00	1200	20220927	-68.92	332	20230726	12.35	762	-51.05	20230111	332	12.35	20230726	1235	-69.80	20220926	332	12.35	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
16	20230926	100921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	371	1	2	0.27	10112202	27294	13.19	370	375	369	481	259	370	370.49	0.83	-5736	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	517	-2.39	1.50	12	0.02	-155.00	247.00	1200	20220927	-69.08	332	20230726	11.75	762	-51.31	20230111	332	11.75	20230726	1235	-69.96	20220926	332	11.75	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
17	20230926	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	375	5	2	1.35	933456	2513	1.21	370	375	370	481	259	370	371.45	0.83	-106	398	384	377	363	356	380	359	139	111	100	240	1	1	139240254	522	-2.42	1.52	12	0.00	-155.00	247.00	1200	20220927	-68.75	332	20230726	12.95	762	-50.79	20230111	332	12.95	20230726	1235	-69.64	20220926	332	12.95	20230726	0.31	N	208640	100	139 억	1156863	N	N	N	N
18	20230925	160923	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	370	-18	5	-4.64	76996190	205649	59.99	391	391	370	504	272	388	374.41	0.83	2516	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	515	-2.39	1.50	12	0.15	-155.00	247.00	1235	20220926	-70.04	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	1235	-70.04	20220926	332	11.45	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
19	20230925	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	372	-16	5	-4.12	64833793	172837	50.42	391	391	370	504	272	388	375.12	0.83	3107	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	518	-2.40	1.51	12	0.12	-155.00	247.00	1235	20220926	-69.88	332	20230726	12.05	762	-51.18	20230111	332	12.05	20230726	1235	-69.88	20220926	332	12.05	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
20	20230925	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	371	-17	5	-4.38	55031026	146471	42.73	391	391	370	504	272	388	375.71	0.83	3425	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	517	-2.39	1.50	12	0.11	-155.00	247.00	1235	20220926	-69.96	332	20230726	11.75	762	-51.31	20230111	332	11.75	20230726	1235	-69.96	20220926	332	11.75	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
21	20230925	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	382	-6	5	-1.55	38976152	103413	30.17	391	391	370	504	272	388	376.90	0.83	-1194	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	532	-2.46	1.55	12	0.07	-155.00	247.00	1235	20220926	-69.07	332	20230726	15.06	762	-49.87	20230111	332	15.06	20230726	1235	-69.07	20220926	332	15.06	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
22	20230925	120919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	381	-7	5	-1.80	33948102	90200	26.31	391	391	370	504	272	388	376.36	0.83	1707	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	531	-2.46	1.54	12	0.06	-155.00	247.00	1235	20220926	-69.15	332	20230726	14.76	762	-50.00	20230111	332	14.76	20230726	1235	-69.15	20220926	332	14.76	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
23	20230925	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	377	-11	5	-2.84	29725402	78961	23.03	391	391	370	504	272	388	376.46	0.83	2306	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	525	-2.43	1.53	12	0.06	-155.00	247.00	1235	20220926	-69.47	332	20230726	13.55	762	-50.52	20230111	332	13.55	20230726	1235	-69.47	20220926	332	13.55	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
24	20230925	100919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	376	-12	5	-3.09	12676744	33129	9.66	391	391	371	504	272	388	382.65	0.83	-4713	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	524	-2.43	1.52	12	0.02	-155.00	247.00	1235	20220926	-69.55	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	1235	-69.55	20220926	332	13.25	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
25	20230925	090914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	388	0	3	0.00	2419781	6215	1.81	391	391	386	504	272	388	389.35	0.83	-2601	404	396	381	373	358	400	377	139	116	100	250	1	1	139240254	540	-2.50	1.57	12	0.00	-155.00	247.00	1235	20220926	-68.58	332	20230726	16.87	762	-49.08	20230111	332	16.87	20230726	1235	-68.58	20220926	332	16.87	20230726	0.30	N	208640	100	139 억	1154347	N	N	N	N
26	20230922	160948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	388	12	2	3.19	127935928	342779	127.14	375	389	366	488	264	376	373.22	0.82	6626	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	540	-2.50	1.57	12	0.25	-155.00	247.00	1275	20220923	-69.57	332	20230726	16.87	762	-49.08	20230111	332	16.87	20230726	1275	-69.57	20220923	332	16.87	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
27	20230922	150942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	375	-1	5	-0.27	116069041	311970	115.71	375	389	366	488	264	376	372.05	0.82	2837	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	522	-2.42	1.52	12	0.22	-155.00	247.00	1275	20220923	-70.59	332	20230726	12.95	762	-50.79	20230111	332	12.95	20230726	1275	-70.59	20220923	332	12.95	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
28	20230922	140941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	369	-7	5	-1.86	57969987	155742	57.77	375	379	366	488	264	376	372.22	0.82	23799	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	514	-2.38	1.49	12	0.11	-155.00	247.00	1275	20220923	-71.06	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	1275	-71.06	20220923	332	11.14	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
29	20230922	130844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	376	0	3	0.00	38356566	102688	38.09	375	379	370	488	264	376	373.53	0.82	12999	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	524	-2.43	1.52	12	0.07	-155.00	247.00	1275	20220923	-70.51	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	1275	-70.51	20220923	332	13.25	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
30	20230922	120842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	377	1	2	0.27	35774133	95827	35.54	375	379	370	488	264	376	373.32	0.82	17399	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	525	-2.43	1.53	12	0.07	-155.00	247.00	1275	20220923	-70.43	332	20230726	13.55	762	-50.52	20230111	332	13.55	20230726	1275	-70.43	20220923	332	13.55	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
31	20230922	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	376	0	3	0.00	32544866	87254	32.36	375	379	370	488	264	376	372.99	0.82	23218	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	524	-2.43	1.52	12	0.06	-155.00	247.00	1275	20220923	-70.51	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	1275	-70.51	20220923	332	13.25	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
32	20230922	100838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	375	-1	5	-0.27	30363729	81436	30.20	375	379	370	488	264	376	372.85	0.82	20595	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	522	-2.42	1.52	12	0.06	-155.00	247.00	1275	20220923	-70.59	332	20230726	12.95	762	-50.79	20230111	332	12.95	20230726	1275	-70.59	20220923	332	12.95	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
33	20230922	090835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	376	0	3	0.00	2971522	7921	2.94	375	377	370	488	264	376	375.14	0.82	-4447	414	395	385	366	356	390	361	139	112	100	240	1	1	139240254	524	-2.43	1.52	12	0.01	-155.00	247.00	1275	20220923	-70.51	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	1275	-70.51	20220923	332	13.25	20230726	0.29	N	208640	100	139 억	1147721	N	N	N	N
34	20230921	160839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	376	-7	5	-1.83	103410916	269611	205.23	380	404	375	497	269	383	383.56	0.84	-17595	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	524	-2.43	1.52	12	0.19	-155.00	247.00	1275	20220923	-70.51	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	1420	-73.52	20220921	332	13.25	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
35	20230921	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	382	-1	5	-0.26	98342548	256158	194.99	380	404	375	497	269	383	383.91	0.84	-12754	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	532	-2.46	1.55	12	0.18	-155.00	247.00	1275	20220923	-70.04	332	20230726	15.06	762	-49.87	20230111	332	15.06	20230726	1420	-73.10	20220921	332	15.06	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
36	20230921	140835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	378	-5	5	-1.31	85620230	222682	169.51	380	404	375	497	269	383	384.50	0.84	-15876	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	526	-2.44	1.53	12	0.16	-155.00	247.00	1275	20220923	-70.35	332	20230726	13.86	762	-50.39	20230111	332	13.86	20230726	1420	-73.38	20220921	332	13.86	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
37	20230921	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	383	0	3	0.00	71635256	185657	141.32	380	404	379	497	269	383	385.85	0.84	-14331	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	533	-2.47	1.55	12	0.13	-155.00	247.00	1275	20220923	-69.96	332	20230726	15.36	762	-49.74	20230111	332	15.36	20230726	1420	-73.03	20220921	332	15.36	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
38	20230921	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	384	1	2	0.26	66139620	171303	130.40	380	404	379	497	269	383	386.10	0.84	-13699	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	535	-2.48	1.55	12	0.12	-155.00	247.00	1275	20220923	-69.88	332	20230726	15.66	762	-49.61	20230111	332	15.66	20230726	1420	-72.96	20220921	332	15.66	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
39	20230921	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	383	0	3	0.00	60107565	155676	118.50	380	404	379	497	269	383	386.11	0.84	-11746	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	533	-2.47	1.55	12	0.11	-155.00	247.00	1275	20220923	-69.96	332	20230726	15.36	762	-49.74	20230111	332	15.36	20230726	1420	-73.03	20220921	332	15.36	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
40	20230921	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	385	2	2	0.52	40861734	105269	80.13	380	404	380	497	269	383	388.16	0.84	-13377	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	536	-2.48	1.56	12	0.08	-155.00	247.00	1275	20220923	-69.80	332	20230726	15.96	762	-49.48	20230111	332	15.96	20230726	1420	-72.89	20220921	332	15.96	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
41	20230921	090830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	16	2	4.18	19751652	50760	38.64	380	404	380	497	269	383	389.12	0.84	-2768	401	391	387	377	373	390	376	139	114	100	250	1	1	139240254	556	-2.57	1.62	12	0.04	-155.00	247.00	1275	20220923	-68.71	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1420	-71.90	20220921	332	20.18	20230726	0.29	N	208640	100	139 억	1165316	N	N	N	N
42	20230920	160834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	383	-10	5	-2.54	50132722	128396	83.38	393	397	383	510	276	393	390.45	0.84	-9447	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	533	-2.47	1.55	12	0.09	-155.00	247.00	1420	20220921	-73.03	332	20230726	15.36	762	-49.74	20230111	332	15.36	20230726	1460	-73.77	20220920	332	15.36	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
43	20230920	150812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	391	-2	5	-0.51	40723734	103953	67.51	393	397	388	510	276	393	391.75	0.84	4895	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	544	-2.52	1.58	12	0.07	-155.00	247.00	1420	20220921	-72.46	332	20230726	17.77	762	-48.69	20230111	332	17.77	20230726	1460	-73.22	20220920	332	17.77	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
44	20230920	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	393	0	3	0.00	36208256	92368	59.98	393	397	390	510	276	393	392.00	0.84	8096	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	547	-2.54	1.59	12	0.07	-155.00	247.00	1420	20220921	-72.32	332	20230726	18.37	762	-48.43	20230111	332	18.37	20230726	1460	-73.08	20220920	332	18.37	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
45	20230920	130819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	393	0	3	0.00	31165861	79512	51.64	393	397	390	510	276	393	391.96	0.84	9706	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	547	-2.54	1.59	12	0.06	-155.00	247.00	1420	20220921	-72.32	332	20230726	18.37	762	-48.43	20230111	332	18.37	20230726	1460	-73.08	20220920	332	18.37	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
46	20230920	120819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	2	2	0.51	15230983	38691	25.13	393	397	390	510	276	393	393.66	0.84	-2686	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	550	-2.55	1.60	12	0.03	-155.00	247.00	1420	20220921	-72.18	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
47	20230920	110828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	2	2	0.51	13198905	33521	21.77	393	397	390	510	276	393	393.75	0.84	-560	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	550	-2.55	1.60	12	0.02	-155.00	247.00	1420	20220921	-72.18	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
48	20230920	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	3	2	0.76	10865806	27601	17.92	393	397	390	510	276	393	393.67	0.84	-358	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	551	-2.55	1.60	12	0.02	-155.00	247.00	1420	20220921	-72.11	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	1460	-72.88	20220920	332	19.28	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
49	20230920	090820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	392	-1	5	-0.25	375264	957	0.62	393	393	392	510	276	393	392.13	0.84	-15	404	398	395	389	386	397	388	139	117	100	250	1	1	139240254	546	-2.53	1.59	12	0.00	-155.00	247.00	1420	20220921	-72.39	332	20230726	18.07	762	-48.56	20230111	332	18.07	20230726	1460	-73.15	20220920	332	18.07	20230726	0.29	N	208640	100	139 억	1174763	N	N	N	N
50	20230919	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	393	-6	5	-1.50	61096555	153986	136.78	395	401	392	518	280	399	396.77	0.85	-12790	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	547	-2.54	1.59	12	0.11	-155.00	247.00	1460	20220920	-73.08	332	20230726	18.37	762	-48.43	20230111	332	18.37	20230726	1460	-73.08	20220920	332	18.37	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
51	20230919	150818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	-3	5	-0.75	54190096	136413	121.17	395	401	393	518	280	399	397.25	0.85	-7879	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	551	-2.55	1.60	12	0.10	-155.00	247.00	1460	20220920	-72.88	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	1460	-72.88	20220920	332	19.28	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
52	20230919	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	397	-2	5	-0.50	37782249	95046	84.42	395	401	393	518	280	399	397.52	0.85	-7410	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	553	-2.56	1.61	12	0.07	-155.00	247.00	1460	20220920	-72.81	332	20230726	19.58	762	-47.90	20230111	332	19.58	20230726	1460	-72.81	20220920	332	19.58	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
53	20230919	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	-4	5	-1.00	24696430	62163	55.22	395	401	393	518	280	399	397.29	0.85	-7410	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	550	-2.55	1.60	12	0.04	-155.00	247.00	1460	20220920	-72.95	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
54	20230919	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	-4	5	-1.00	23431414	58955	52.37	395	401	393	518	280	399	397.45	0.85	-7410	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	550	-2.55	1.60	12	0.04	-155.00	247.00	1460	20220920	-72.95	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
55	20230919	110822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	0	3	0.00	19560484	49202	43.70	395	401	393	518	280	399	397.55	0.85	-7410	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	556	-2.57	1.62	12	0.04	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
56	20230919	100816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	1	2	0.25	15206477	38306	34.02	395	401	393	518	280	399	396.97	0.85	-6132	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	557	-2.58	1.62	12	0.03	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
57	20230919	090812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	394	-5	5	-1.25	2615415	6636	5.89	395	395	393	518	280	399	394.13	0.85	-249	409	403	398	392	387	407	396	139	119	100	260	1	1	139240254	549	-2.54	1.60	12	0.00	-155.00	247.00	1460	20220920	-73.01	332	20230726	18.67	762	-48.29	20230111	332	18.67	20230726	1460	-73.01	20220920	332	18.67	20230726	0.29	N	208640	100	139 억	1187738	N	N	N	N
58	20230918	160816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	0	3	0.00	44743173	112581	148.04	396	404	393	518	280	399	397.43	0.86	-16214	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	556	-2.57	1.62	12	0.08	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
59	20230918	150814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	0	3	0.00	43540011	109543	144.04	396	404	393	518	280	399	397.47	0.86	-16189	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	556	-2.57	1.62	12	0.08	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
60	20230918	140834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	-3	5	-0.75	42319979	106466	139.99	396	404	393	518	280	399	397.50	0.86	-15990	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	551	-2.55	1.60	12	0.08	-155.00	247.00	1460	20220920	-72.88	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	1460	-72.88	20220920	332	19.28	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
61	20230918	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	1	2	0.25	39875410	100296	131.88	396	404	393	518	280	399	397.58	0.86	-15983	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	557	-2.58	1.62	12	0.07	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
62	20230918	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	398	-1	5	-0.25	29630419	74654	98.16	396	404	393	518	280	399	396.90	0.86	-14904	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	554	-2.57	1.61	12	0.05	-155.00	247.00	1460	20220920	-72.74	332	20230726	19.88	762	-47.77	20230111	332	19.88	20230726	1460	-72.74	20220920	332	19.88	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
63	20230918	110805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	-4	5	-1.00	26783372	67482	88.73	396	404	393	518	280	399	396.90	0.86	-11938	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	550	-2.55	1.60	12	0.05	-155.00	247.00	1460	20220920	-72.95	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
64	20230918	100800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	397	-2	5	-0.50	12903026	32276	42.44	396	404	396	518	280	399	399.77	0.86	-10892	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	553	-2.56	1.61	12	0.02	-155.00	247.00	1460	20220920	-72.81	332	20230726	19.58	762	-47.90	20230111	332	19.58	20230726	1460	-72.81	20220920	332	19.58	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
65	20230918	090803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	5	2	1.25	3533078	8781	11.55	396	404	396	518	280	399	402.35	0.86	-234	407	402	399	394	391	401	393	139	119	100	260	1	1	139240254	563	-2.61	1.64	12	0.01	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.29	N	208640	100	139 억	1204147	N	N	N	N
66	20230915	160810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	0	3	0.00	30393785	76048	46.72	400	404	396	518	280	399	399.67	0.87	-6277	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	556	-2.57	1.62	12	0.05	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
67	20230915	150810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	0	3	0.00	28571552	71481	43.92	400	404	396	518	280	399	399.71	0.87	-6372	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	556	-2.57	1.62	12	0.05	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
68	20230915	140811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	398	-1	5	-0.25	27440028	68638	42.17	400	404	396	518	280	399	399.78	0.87	-6372	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	554	-2.57	1.61	12	0.05	-155.00	247.00	1460	20220920	-72.74	332	20230726	19.88	762	-47.77	20230111	332	19.88	20230726	1460	-72.74	20220920	332	19.88	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
69	20230915	130804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	2	2	0.50	21977009	54916	33.74	400	404	398	518	280	399	400.19	0.87	-6456	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	558	-2.59	1.62	12	0.04	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
70	20230915	120810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	1	2	0.25	20925753	52291	32.13	400	404	398	518	280	399	400.18	0.87	-6456	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	557	-2.58	1.62	12	0.04	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
71	20230915	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	1	2	0.25	19343289	48324	29.69	400	404	399	518	280	399	400.28	0.87	-6456	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	557	-2.58	1.62	12	0.03	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
72	20230915	100813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	2	2	0.50	8228775	20551	12.63	400	404	399	518	280	399	400.41	0.87	-1020	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	558	-2.59	1.62	12	0.01	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
73	20230915	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	5	2	1.25	2752804	6882	4.23	400	404	400	518	280	399	400.00	0.87	263	407	403	398	394	389	405	396	139	119	100	260	1	1	139240254	563	-2.61	1.64	12	0.00	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.29	N	208640	100	139 억	1210424	N	N	N	N
74	20230914	160813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	-3	5	-0.75	64727839	162754	82.21	394	402	393	522	282	402	397.70	0.88	-16146	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	556	-2.57	1.62	12	0.12	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
75	20230914	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	395	-7	5	-1.74	60951405	153208	77.39	394	402	393	522	282	402	397.83	0.88	-19208	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	550	-2.55	1.60	12	0.11	-155.00	247.00	1460	20220920	-72.95	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
76	20230914	140803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	399	-3	5	-0.75	45513099	114566	57.87	394	402	393	522	282	402	397.27	0.88	-15823	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	556	-2.57	1.62	12	0.08	-155.00	247.00	1460	20220920	-72.67	332	20230726	20.18	762	-47.64	20230111	332	20.18	20230726	1460	-72.67	20220920	332	20.18	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
77	20230914	130749	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	0	3	0.00	41514341	104564	52.82	394	402	393	522	282	402	397.02	0.88	-14394	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.08	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
78	20230914	120759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	-2	5	-0.50	40730211	102602	51.83	394	402	393	522	282	402	396.97	0.88	-14394	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	557	-2.58	1.62	12	0.07	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
79	20230914	110752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	396	-6	5	-1.49	33283213	83899	42.38	394	402	393	522	282	402	396.71	0.88	-4987	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	551	-2.55	1.60	12	0.06	-155.00	247.00	1460	20220920	-72.88	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	1460	-72.88	20220920	332	19.28	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
80	20230914	100746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	-2	5	-0.50	16067892	40413	20.41	394	402	394	522	282	402	397.59	0.88	-3788	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	557	-2.58	1.62	12	0.03	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
81	20230914	090801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	-2	5	-0.50	8890009	22477	11.35	394	401	394	522	282	402	395.52	0.88	-689	413	407	402	396	391	405	394	139	120	100	260	1	1	139240254	557	-2.58	1.62	12	0.02	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.30	N	208640	100	139 억	1226734	N	N	N	N
82	20230913	160806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	79751523	197970	57.34	403	408	397	521	281	401	402.85	0.93	-70531	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.14	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
83	20230913	150755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	78543955	194966	56.47	403	408	397	521	281	401	402.86	0.93	-70626	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.14	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
84	20230913	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	75746861	187971	54.45	403	408	398	521	281	401	402.97	0.93	-70421	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.13	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
85	20230913	130742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	68193559	169098	48.98	403	408	398	521	281	401	403.28	0.93	-70321	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.12	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
86	20230913	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	0	3	0.00	55264053	136714	39.60	403	408	399	521	281	401	404.23	0.93	-59709	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	558	-2.59	1.62	12	0.10	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
87	20230913	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	0	3	0.00	48928573	120874	35.01	403	408	399	521	281	401	404.79	0.93	-58384	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	558	-2.59	1.62	12	0.09	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
88	20230913	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	403	2	2	0.50	8282085	20648	5.98	403	403	399	521	281	401	401.11	0.93	-3366	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	561	-2.60	1.63	12	0.01	-155.00	247.00	1460	20220920	-72.40	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	1460	-72.40	20220920	332	21.39	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
89	20230913	090745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	1715942	4267	1.24	403	403	400	521	281	401	402.14	0.93	-1402	416	408	403	395	390	406	393	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.00	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1297265	N	N	N	N
90	20230912	160743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-6	5	-1.47	138743543	345227	205.37	405	411	398	529	285	407	401.89	0.91	36760	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	558	-2.59	1.62	12	0.25	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
91	20230912	150750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-6	5	-1.47	136834040	340465	202.54	405	411	398	529	285	407	401.90	0.91	38248	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	558	-2.59	1.62	12	0.24	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
92	20230912	140748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	400	-7	5	-1.72	120248468	298986	177.86	405	411	398	529	285	407	402.19	0.91	43381	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	557	-2.58	1.62	12	0.21	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
93	20230912	130739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	4	2	0.98	95099122	236213	140.52	405	411	398	529	285	407	402.60	0.91	40285	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	572	-2.65	1.66	12	0.17	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
94	20230912	120736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	-3	5	-0.74	73901669	184111	109.52	405	410	398	529	285	407	401.40	0.91	40686	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	563	-2.61	1.64	12	0.13	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
95	20230912	110743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	-5	5	-1.23	66440167	165619	98.52	405	410	398	529	285	407	401.16	0.91	38158	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	560	-2.59	1.63	12	0.12	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
96	20230912	100736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	-5	5	-1.23	40215330	100168	59.59	405	410	398	529	285	407	401.48	0.91	11568	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	560	-2.59	1.63	12	0.07	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
97	20230912	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	1	2	0.25	791046	1951	1.16	405	408	405	529	285	407	405.46	0.91	385	431	418	408	395	385	425	402	139	122	100	260	1	1	139240254	568	-2.63	1.65	12	0.00	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.29	N	208640	100	139 억	1260658	N	N	N	N
98	20230911	160736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	6	2	1.50	68073255	167042	114.41	403	421	398	521	281	401	407.53	0.90	4489	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	567	-2.63	1.65	12	0.12	-155.00	247.00	1460	20220920	-72.12	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	1460	-72.12	20220920	332	22.59	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
99	20230911	150741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	7	2	1.75	64513538	158296	108.42	403	421	398	521	281	401	407.55	0.90	4485	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	568	-2.63	1.65	12	0.11	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
100	20230911	140751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	402	1	2	0.25	60877216	149392	102.32	403	421	398	521	281	401	407.50	0.90	8833	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	560	-2.59	1.63	12	0.11	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
101	20230911	130725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	7	2	1.75	41822291	102145	69.96	403	421	403	521	281	401	409.44	0.90	6048	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	568	-2.63	1.65	12	0.07	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
102	20230911	120738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	7	2	1.75	30291232	74019	50.69	403	421	403	521	281	401	409.24	0.90	3831	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	568	-2.63	1.65	12	0.05	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
103	20230911	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	8	2	2.00	26707660	65204	44.66	403	421	403	521	281	401	409.60	0.90	5012	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	569	-2.64	1.66	12	0.05	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
104	20230911	100726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	9	2	2.24	17308301	42071	28.81	403	421	403	521	281	401	411.41	0.90	659	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	571	-2.65	1.66	12	0.03	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
105	20230911	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	3	2	0.75	166497	413	0.28	403	407	403	521	281	401	403.14	0.90	-39	414	407	404	397	394	406	396	139	120	100	260	1	1	139240254	563	-2.61	1.64	12	0.00	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.29	N	208640	100	139 억	1256169	N	N	N	N
106	20230908	160743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-3	5	-0.74	59360230	146008	55.51	402	411	401	525	283	404	406.55	0.90	-2517	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	558	-2.59	1.62	12	0.10	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
107	20230908	150741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	0	3	0.00	53854385	132334	50.32	402	411	402	525	283	404	406.96	0.90	3762	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	563	-2.61	1.64	12	0.10	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
108	20230908	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	411	7	2	1.73	22662531	55464	21.09	402	411	402	525	283	404	408.60	0.90	-4259	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	572	-2.65	1.66	12	0.04	-155.00	247.00	1460	20220920	-71.85	332	20230726	23.80	762	-46.06	20230111	332	23.80	20230726	1460	-71.85	20220920	332	23.80	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
109	20230908	130741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	6	2	1.49	19557953	47896	18.21	402	411	402	525	283	404	408.34	0.90	-5434	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	571	-2.65	1.66	12	0.03	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
110	20230908	120750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	6	2	1.49	16296629	39916	15.18	402	411	402	525	283	404	408.27	0.90	-3797	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	571	-2.65	1.66	12	0.03	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
111	20230908	110746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	6	2	1.49	14933275	36563	13.90	402	411	402	525	283	404	408.43	0.90	-4841	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	571	-2.65	1.66	12	0.03	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
112	20230908	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	6	2	1.49	7839751	19236	7.31	402	410	402	525	283	404	407.56	0.90	-431	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	571	-2.65	1.66	12	0.01	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
113	20230908	090744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	4	2	0.99	1761469	4337	1.65	402	408	402	525	283	404	406.15	0.90	-501	440	422	411	393	382	431	402	139	121	100	260	1	1	139240254	568	-2.63	1.65	12	0.00	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.28	N	208640	100	139 억	1258185	N	N	N	N
114	20230907	160731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	3	2	0.75	107242893	261815	180.63	401	429	400	521	281	401	409.62	0.90	12127	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	563	-2.61	1.64	12	0.19	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
115	20230907	150736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	4	2	1.00	100413107	244795	168.89	401	429	400	521	281	401	410.19	0.90	12058	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	564	-2.61	1.64	12	0.18	-155.00	247.00	1460	20220920	-72.26	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	1460	-72.26	20220920	332	21.99	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
116	20230907	140733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	3	2	0.75	95601116	232813	160.62	401	429	400	521	281	401	410.63	0.90	14417	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	563	-2.61	1.64	12	0.17	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
117	20230907	130731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	9	2	2.24	86831725	211036	145.60	401	429	401	521	281	401	411.45	0.90	10376	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	571	-2.65	1.66	12	0.15	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
118	20230907	120742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	412	11	2	2.74	80680870	196078	135.28	401	429	401	521	281	401	411.47	0.90	10384	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	574	-2.66	1.67	12	0.14	-155.00	247.00	1460	20220920	-71.78	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	1460	-71.78	20220920	332	24.10	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
119	20230907	110737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	8	2	2.00	73750268	179069	123.54	401	429	401	521	281	401	411.85	0.90	6004	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	569	-2.64	1.66	12	0.13	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
120	20230907	100737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	420	19	2	4.74	51143247	124404	85.83	401	429	401	521	281	401	411.11	0.90	22548	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	585	-2.71	1.70	12	0.09	-155.00	247.00	1460	20220920	-71.23	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	1460	-71.23	20220920	332	26.51	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
121	20230907	090746	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	405	4	2	1.00	1306752	3249	2.24	401	409	401	521	281	401	402.20	0.90	18	416	408	404	396	392	406	394	139	120	100	260	1	1	139240254	564	-2.61	1.64	12	0.00	-155.00	247.00	1460	20220920	-72.26	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	1460	-72.26	20220920	332	21.99	20230726	0.28	N	208640	100	139 억	1246553	N	N	N	N
122	20230906	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	401	-8	5	-1.96	58493196	144941	97.10	408	412	400	531	287	409	403.59	0.90	-5458	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	558	-2.59	1.62	12	0.10	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
123	20230906	150735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	-3	5	-0.73	51832563	128384	86.01	408	412	400	531	287	409	403.73	0.90	-585	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	565	-2.62	1.64	12	0.09	-155.00	247.00	1460	20220920	-72.19	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	1460	-72.19	20220920	332	22.29	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
124	20230906	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-1	5	-0.24	19627055	48330	32.38	408	412	402	531	287	409	406.11	0.90	-2752	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	568	-2.63	1.65	12	0.03	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
125	20230906	130728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	-3	5	-0.73	19257408	47422	31.77	408	412	402	531	287	409	406.09	0.90	-2752	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	565	-2.62	1.64	12	0.03	-155.00	247.00	1460	20220920	-72.19	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	1460	-72.19	20220920	332	22.29	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
126	20230906	120740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	0	3	0.00	15872239	39098	26.19	408	412	402	531	287	409	405.96	0.90	-2633	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	569	-2.64	1.66	12	0.03	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
127	20230906	110742	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-1	5	-0.24	13549960	33425	22.39	408	410	402	531	287	409	405.38	0.90	1826	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	568	-2.63	1.65	12	0.02	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
128	20230906	100719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-1	5	-0.24	10706260	26442	17.71	408	410	402	531	287	409	404.90	0.90	928	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	568	-2.63	1.65	12	0.02	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
129	20230906	090725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	-2	5	-0.49	583000	1431	0.96	408	408	407	531	287	409	407.41	0.90	-848	417	412	408	403	399	411	402	139	122	100	260	1	1	139240254	567	-2.63	1.65	12	0.00	-155.00	247.00	1460	20220920	-72.12	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	1460	-72.12	20220920	332	22.59	20230726	0.28	N	208640	100	139 억	1252011	N	N	N	N
130	20230905	160727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-1	5	-0.24	60656376	149099	105.74	410	413	404	533	287	410	406.82	0.89	19835	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	569	-2.64	1.66	12	0.11	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
131	20230905	150738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-1	5	-0.24	55991320	137634	97.61	410	413	404	533	287	410	406.81	0.89	24032	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	569	-2.64	1.66	12	0.10	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
132	20230905	140737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	407	-3	5	-0.73	50382035	123863	87.84	410	413	404	533	287	410	406.76	0.89	25031	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	567	-2.63	1.65	12	0.09	-155.00	247.00	1460	20220920	-72.12	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	1460	-72.12	20220920	332	22.59	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
133	20230905	130717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	-4	5	-0.98	44916775	110459	78.34	410	413	404	533	287	410	406.64	0.89	30796	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	565	-2.62	1.64	12	0.08	-155.00	247.00	1460	20220920	-72.19	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	1460	-72.19	20220920	332	22.29	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
134	20230905	120722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	404	-6	5	-1.46	40409960	99410	70.50	410	413	404	533	287	410	406.50	0.89	33188	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	563	-2.61	1.64	12	0.07	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
135	20230905	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-1	5	-0.24	11920170	29089	20.63	410	413	407	533	287	410	409.78	0.89	-7402	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	569	-2.64	1.66	12	0.02	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
136	20230905	100717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-1	5	-0.24	9138940	22284	15.80	410	413	407	533	287	410	410.11	0.89	-5825	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	569	-2.64	1.66	12	0.02	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
137	20230905	090717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	0	3	0.00	956367	2340	1.66	410	410	407	533	287	410	408.70	0.89	82	435	422	414	401	393	418	397	139	123	100	270	1	1	139240254	571	-2.65	1.66	12	0.00	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1232372	N	N	N	N
138	20230904	160714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	410	-7	5	-1.68	58019121	141005	61.17	417	427	406	542	292	417	411.47	0.90	-21899	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	571	-2.65	1.66	12	0.10	-155.00	247.00	1460	20220920	-71.92	332	20230726	23.49	762	-46.19	20230111	332	23.49	20230726	1460	-71.92	20220920	332	23.49	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
139	20230904	150705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	408	-9	5	-2.16	57571909	139916	60.69	417	427	406	542	292	417	411.47	0.90	-21842	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	568	-2.63	1.65	12	0.10	-155.00	247.00	1460	20220920	-72.05	332	20230726	22.89	762	-46.46	20230111	332	22.89	20230726	1460	-72.05	20220920	332	22.89	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
140	20230904	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	409	-8	5	-1.92	50972388	123776	53.69	417	427	406	542	292	417	411.81	0.90	-14599	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	569	-2.64	1.66	12	0.09	-155.00	247.00	1460	20220920	-71.99	332	20230726	23.19	762	-46.33	20230111	332	23.19	20230726	1460	-71.99	20220920	332	23.19	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
141	20230904	130712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	413	-4	5	-0.96	43397807	105291	45.67	417	427	406	542	292	417	412.17	0.90	-8992	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	575	-2.66	1.67	12	0.08	-155.00	247.00	1460	20220920	-71.71	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	1460	-71.71	20220920	332	24.40	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
142	20230904	120658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	414	-3	5	-0.72	39438095	95656	41.49	417	427	406	542	292	417	412.29	0.90	-7294	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	576	-2.67	1.68	12	0.07	-155.00	247.00	1460	20220920	-71.64	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	1460	-71.64	20220920	332	24.70	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
143	20230904	110648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	406	-11	5	-2.64	35762475	86726	37.62	417	427	406	542	292	417	412.36	0.90	-1022	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	565	-2.62	1.64	12	0.06	-155.00	247.00	1460	20220920	-72.19	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	1460	-72.19	20220920	332	22.29	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
144	20230904	100653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	-2	5	-0.48	21371972	51640	22.40	417	427	412	542	292	417	413.86	0.90	129	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	578	-2.68	1.68	12	0.04	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
145	20230904	090704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	427	10	2	2.40	834268	1997	0.87	417	427	415	542	292	417	417.76	0.90	-539	434	425	418	409	402	430	414	139	125	100	270	1	1	139240254	595	-2.75	1.73	12	0.00	-155.00	247.00	1460	20220920	-70.75	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	1460	-70.75	20220920	332	28.61	20230726	0.28	N	208640	100	139 억	1254271	N	N	N	N
146	20230901	160654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	2	2	0.48	95735359	230409	85.73	413	427	411	539	291	415	415.50	0.88	34907	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.17	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
147	20230901	150703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	2	2	0.48	92847497	223474	83.15	413	427	411	539	291	415	415.47	0.88	34525	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.16	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
148	20230901	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	415	0	3	0.00	89423191	215228	80.08	413	427	411	539	291	415	415.48	0.88	37913	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	578	-2.68	1.68	12	0.15	-155.00	247.00	1460	20220920	-71.58	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	1460	-71.58	20220920	332	25.00	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
149	20230901	130646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	417	2	2	0.48	84714649	203867	75.86	413	427	411	539	291	415	415.54	0.88	37201	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.15	-155.00	247.00	1460	20220920	-71.44	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	1460	-71.44	20220920	332	25.60	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
150	20230901	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	419	4	2	0.96	69268167	166565	61.98	413	427	411	539	291	415	415.86	0.88	26200	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	583	-2.70	1.70	12	0.12	-155.00	247.00	1460	20220920	-71.30	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	1460	-71.30	20220920	332	26.20	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
151	20230901	110655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	420	5	2	1.20	58567079	140850	52.41	413	427	411	539	291	415	415.81	0.88	21294	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	585	-2.71	1.70	12	0.10	-155.00	247.00	1460	20220920	-71.23	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	1460	-71.23	20220920	332	26.51	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
152	20230901	100647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	421	6	2	1.45	51747199	124622	46.37	413	427	411	539	291	415	415.23	0.88	22829	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	586	-2.72	1.70	12	0.09	-155.00	247.00	1460	20220920	-71.16	332	20230726	26.81	762	-44.75	20230111	332	26.81	20230726	1460	-71.16	20220920	332	26.81	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N
153	20230901	090639	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	418	3	2	0.72	3029984	7324	2.73	413	419	411	539	291	415	413.71	0.88	1851	447	430	420	403	393	426	399	139	124	100	270	1	1	139240254	582	-2.70	1.69	12	0.01	-155.00	247.00	1460	20220920	-71.37	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	1460	-71.37	20220920	332	25.90	20230726	0.28	N	208640	100	139 억	1218503	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History