KissMeData/214270/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2795	-5	5	-0.18	864902500	303610	210.37	2830	2920	2765	3640	1960	2800	2848.76	0.66	-26208	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	929	-7.47	0.78	12	0.91	-374.00	3566.00	5750	20230210	-51.39	2545	20230823	9.82	5750	-51.39	20230210	2545	9.82	20230823	5750	-51.39	20230210	2545	9.82	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
3	20230831	151222	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2775	-25	5	-0.89	855338300	300185	208.00	2830	2920	2765	3640	1960	2800	2849.37	0.66	-26223	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	923	-7.42	0.78	12	0.90	-374.00	3566.00	5750	20230210	-51.74	2545	20230823	9.04	5750	-51.74	20230210	2545	9.04	20230823	5750	-51.74	20230210	2545	9.04	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
4	20230831	141332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	15	2	0.54	780235740	273314	189.38	2830	2920	2790	3640	1960	2800	2854.72	0.66	-22344	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	936	-7.53	0.79	12	0.82	-374.00	3566.00	5750	20230210	-51.04	2545	20230823	10.61	5750	-51.04	20230210	2545	10.61	20230823	5750	-51.04	20230210	2545	10.61	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
5	20230831	131253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	5	2	0.18	589032560	205871	142.65	2830	2920	2795	3640	1960	2800	2861.17	0.66	-14609	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	933	-7.50	0.79	12	0.62	-374.00	3566.00	5750	20230210	-51.22	2545	20230823	10.22	5750	-51.22	20230210	2545	10.22	20230823	5750	-51.22	20230210	2545	10.22	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
6	20230831	121340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	50	2	1.79	529274925	184644	127.94	2830	2920	2805	3640	1960	2800	2866.46	0.66	-11624	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	948	-7.62	0.80	12	0.56	-374.00	3566.00	5750	20230210	-50.43	2545	20230823	11.98	5750	-50.43	20230210	2545	11.98	20230823	5750	-50.43	20230210	2545	11.98	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
7	20230831	111808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	35	2	1.25	485152320	169113	117.18	2830	2920	2805	3640	1960	2800	2868.81	0.66	-6031	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	943	-7.58	0.80	12	0.51	-374.00	3566.00	5750	20230210	-50.70	2545	20230823	11.39	5750	-50.70	20230210	2545	11.39	20230823	5750	-50.70	20230210	2545	11.39	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
8	20230831	101427	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	75	2	2.68	388196220	135069	93.59	2830	2920	2805	3640	1960	2800	2874.06	0.66	8966	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	956	-7.69	0.81	12	0.41	-374.00	3566.00	5750	20230210	-50.00	2545	20230823	12.97	5750	-50.00	20230210	2545	12.97	20230823	5750	-50.00	20230210	2545	12.97	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
9	20230831	091253	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2865	65	2	2.32	85109455	29909	20.72	2830	2870	2805	3640	1960	2800	2845.61	0.66	10964	2890	2845	2815	2770	2740	2867	2792	166	840	500	2070	5	1	33250463	953	-7.66	0.80	12	0.09	-374.00	3566.00	5750	20230210	-50.17	2545	20230823	12.57	5750	-50.17	20230210	2545	12.57	20230823	5750	-50.17	20230210	2545	12.57	20230823	4.74	N	214270	500	166 억	219886	N	N	0	N	N
10	20230830	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2800	-10	5	-0.36	406041760	143991	21.38	2785	2860	2785	3650	1970	2810	2819.98	0.62	12667	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	931	-7.49	0.79	12	0.43	-374.00	3566.00	5750	20230210	-51.30	2545	20230823	10.02	5750	-51.30	20230210	2545	10.02	20230823	5750	-51.30	20230210	2545	10.02	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
11	20230830	151158	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	-5	5	-0.18	370047200	131122	19.46	2785	2860	2785	3650	1970	2810	2822.23	0.62	12275	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	933	-7.50	0.79	12	0.39	-374.00	3566.00	5750	20230210	-51.22	2545	20230823	10.22	5750	-51.22	20230210	2545	10.22	20230823	5750	-51.22	20230210	2545	10.22	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
12	20230830	141246	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	10	2	0.36	338082175	119735	17.77	2785	2860	2785	3650	1970	2810	2823.68	0.62	12626	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	938	-7.54	0.79	12	0.36	-374.00	3566.00	5750	20230210	-50.96	2545	20230823	10.81	5750	-50.96	20230210	2545	10.81	20230823	5750	-50.96	20230210	2545	10.81	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
13	20230830	131238	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	5	2	0.18	332160840	117632	17.46	2785	2860	2785	3650	1970	2810	2823.82	0.62	12463	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	936	-7.53	0.79	12	0.35	-374.00	3566.00	5750	20230210	-51.04	2545	20230823	10.61	5750	-51.04	20230210	2545	10.61	20230823	5750	-51.04	20230210	2545	10.61	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
14	20230830	121250	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	5	2	0.18	314817450	111498	16.55	2785	2860	2785	3650	1970	2810	2823.62	0.62	14111	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	936	-7.53	0.79	12	0.34	-374.00	3566.00	5750	20230210	-51.04	2545	20230823	10.61	5750	-51.04	20230210	2545	10.61	20230823	5750	-51.04	20230210	2545	10.61	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
15	20230830	111752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	20	2	0.71	282852335	100177	14.87	2785	2860	2785	3650	1970	2810	2823.64	0.62	11336	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	941	-7.57	0.79	12	0.30	-374.00	3566.00	5750	20230210	-50.78	2545	20230823	11.20	5750	-50.78	20230210	2545	11.20	20230823	5750	-50.78	20230210	2545	11.20	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
16	20230830	101330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	5	2	0.18	155029080	54961	8.16	2785	2845	2785	3650	1970	2810	2820.87	0.62	10082	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	936	-7.53	0.79	12	0.17	-374.00	3566.00	5750	20230210	-51.04	2545	20230823	10.61	5750	-51.04	20230210	2545	10.61	20230823	5750	-51.04	20230210	2545	10.61	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
17	20230830	091231	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	20	2	0.71	76782550	27223	4.04	2785	2845	2785	3650	1970	2810	2820.82	0.62	6464	3050	2930	2790	2670	2530	2990	2730	166	840	500	2070	5	1	33250463	941	-7.57	0.79	12	0.08	-374.00	3566.00	5750	20230210	-50.78	2545	20230823	11.20	5750	-50.78	20230210	2545	11.20	20230823	5750	-50.78	20230210	2545	11.20	20230823	4.76	N	214270	500	166 억	204743	N	N	0	N	N
18	20230829	160946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	150	2	5.64	1883608380	672945	773.89	2650	2910	2650	3455	1865	2660	2799.04	0.75	-39803	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	934	-7.51	0.79	12	2.02	-374.00	3566.00	5750	20230210	-51.13	2545	20230823	10.41	5750	-51.13	20230210	2545	10.41	20230823	5750	-51.13	20230210	2545	10.41	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
19	20230829	151206	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2790	130	2	4.89	1853840080	662303	761.65	2650	2910	2650	3455	1865	2660	2799.08	0.75	-41276	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	928	-7.46	0.78	12	1.99	-374.00	3566.00	5750	20230210	-51.48	2545	20230823	9.63	5750	-51.48	20230210	2545	9.63	20230823	5750	-51.48	20230210	2545	9.63	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
20	20230829	141332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2780	120	2	4.51	1514845505	541831	623.11	2650	2910	2650	3455	1865	2660	2795.79	0.75	-48257	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	924	-7.43	0.78	12	1.63	-374.00	3566.00	5750	20230210	-51.65	2545	20230823	9.23	5750	-51.65	20230210	2545	9.23	20230823	5750	-51.65	20230210	2545	9.23	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
21	20230829	131235	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2735	75	2	2.82	260319340	95265	109.56	2650	2775	2650	3455	1865	2660	2732.58	0.75	11737	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	909	-7.31	0.77	12	0.29	-374.00	3566.00	5750	20230210	-52.43	2545	20230823	7.47	5750	-52.43	20230210	2545	7.47	20230823	5750	-52.43	20230210	2545	7.47	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
22	20230829	121326	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2730	70	2	2.63	239507305	87653	100.80	2650	2775	2650	3455	1865	2660	2732.45	0.75	11664	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	908	-7.30	0.77	12	0.26	-374.00	3566.00	5750	20230210	-52.52	2545	20230823	7.27	5750	-52.52	20230210	2545	7.27	20230823	5750	-52.52	20230210	2545	7.27	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
23	20230829	112003	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2740	80	2	3.01	230087515	84214	96.85	2650	2775	2650	3455	1865	2660	2732.18	0.75	11619	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	911	-7.33	0.77	12	0.25	-374.00	3566.00	5750	20230210	-52.35	2545	20230823	7.66	5750	-52.35	20230210	2545	7.66	20230823	5750	-52.35	20230210	2545	7.66	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
24	20230829	101425	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2750	90	2	3.38	141201050	51977	59.77	2650	2750	2650	3455	1865	2660	2716.61	0.75	12961	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	914	-7.35	0.77	12	0.16	-374.00	3566.00	5750	20230210	-52.17	2545	20230823	8.06	5750	-52.17	20230210	2545	8.06	20230823	5750	-52.17	20230210	2545	8.06	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
25	20230829	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2690	30	2	1.13	10852680	4050	4.66	2650	2690	2650	3455	1865	2660	2679.67	0.75	676	2753	2706	2638	2591	2523	2730	2615	166	795	500	1960	5	1	33250463	894	-7.19	0.75	12	0.01	-374.00	3566.00	5750	20230210	-53.22	2545	20230823	5.70	5750	-53.22	20230210	2545	5.70	20230823	5750	-53.22	20230210	2545	5.70	20230823	4.86	N	214270	500	166 억	248953	N	N	0	N	N
26	20230828	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	90	2	3.50	228535595	86345	86.29	2570	2685	2570	3340	1800	2570	2646.76	0.75	27	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	884	-7.11	0.75	12	0.26	-374.00	3566.00	5750	20230210	-53.74	2545	20230823	4.52	5750	-53.74	20230210	2545	4.52	20230823	5750	-53.74	20230210	2545	4.52	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
27	20230828	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2645	75	2	2.92	218409000	82528	82.48	2570	2685	2570	3340	1800	2570	2646.48	0.75	170	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	879	-7.07	0.74	12	0.25	-374.00	3566.00	5750	20230210	-54.00	2545	20230823	3.93	5750	-54.00	20230210	2545	3.93	20230823	5750	-54.00	20230210	2545	3.93	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
28	20230828	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2660	90	2	3.50	196235820	74170	74.13	2570	2685	2570	3340	1800	2570	2645.76	0.75	-1387	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	884	-7.11	0.75	12	0.22	-374.00	3566.00	5750	20230210	-53.74	2545	20230823	4.52	5750	-53.74	20230210	2545	4.52	20230823	5750	-53.74	20230210	2545	4.52	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
29	20230828	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2680	110	2	4.28	160544875	60794	60.76	2570	2685	2570	3340	1800	2570	2640.80	0.75	-1115	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	891	-7.17	0.75	12	0.18	-374.00	3566.00	5750	20230210	-53.39	2545	20230823	5.30	5750	-53.39	20230210	2545	5.30	20230823	5750	-53.39	20230210	2545	5.30	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
30	20230828	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2650	80	2	3.11	100034700	38118	38.10	2570	2660	2570	3340	1800	2570	2624.34	0.75	5875	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	881	-7.09	0.74	12	0.11	-374.00	3566.00	5750	20230210	-53.91	2545	20230823	4.13	5750	-53.91	20230210	2545	4.13	20230823	5750	-53.91	20230210	2545	4.13	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
31	20230828	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2640	70	2	2.72	94777120	36127	36.11	2570	2660	2570	3340	1800	2570	2623.44	0.75	4593	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	878	-7.06	0.74	12	0.11	-374.00	3566.00	5750	20230210	-54.09	2545	20230823	3.73	5750	-54.09	20230210	2545	3.73	20230823	5750	-54.09	20230210	2545	3.73	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
32	20230828	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2635	65	2	2.53	69305235	26498	26.48	2570	2640	2570	3340	1800	2570	2615.49	0.75	5068	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	876	-7.05	0.74	12	0.08	-374.00	3566.00	5750	20230210	-54.17	2545	20230823	3.54	5750	-54.17	20230210	2545	3.54	20230823	5750	-54.17	20230210	2545	3.54	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
33	20230828	090929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	30	2	1.17	3810990	1469	1.47	2570	2605	2570	3340	1800	2570	2594.28	0.75	-804	2660	2615	2585	2540	2510	2637	2562	166	770	500	1900	5	1	33250463	865	-6.95	0.73	12	0.00	-374.00	3566.00	5750	20230210	-54.78	2545	20230823	2.16	5750	-54.78	20230210	2545	2.16	20230823	5750	-54.78	20230210	2545	2.16	20230823	4.90	N	214270	500	166 억	248898	N	N	1	N	N
34	20230825	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2570	-30	5	-1.15	257695855	99476	108.22	2565	2630	2555	3380	1820	2600	2590.66	0.72	8378	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	855	-6.87	0.72	12	0.30	-374.00	3566.00	5750	20230210	-55.30	2545	20230823	0.98	5750	-55.30	20230210	2545	0.98	20230823	5750	-55.30	20230210	2545	0.98	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
35	20230825	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	-15	5	-0.58	189541200	73005	79.42	2565	2630	2555	3380	1820	2600	2596.28	0.72	-5662	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	860	-6.91	0.72	12	0.22	-374.00	3566.00	5750	20230210	-55.04	2545	20230823	1.57	5750	-55.04	20230210	2545	1.57	20230823	5750	-55.04	20230210	2545	1.57	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
36	20230825	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	10	2	0.38	130111915	50021	54.42	2565	2630	2555	3380	1820	2600	2601.15	0.72	-11517	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	868	-6.98	0.73	12	0.15	-374.00	3566.00	5750	20230210	-54.61	2545	20230823	2.55	5750	-54.61	20230210	2545	2.55	20230823	5750	-54.61	20230210	2545	2.55	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
37	20230825	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	5	2	0.19	104934980	40303	43.85	2565	2630	2555	3380	1820	2600	2603.65	0.72	-13214	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	866	-6.97	0.73	12	0.12	-374.00	3566.00	5750	20230210	-54.70	2545	20230823	2.36	5750	-54.70	20230210	2545	2.36	20230823	5750	-54.70	20230210	2545	2.36	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
38	20230825	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	5	2	0.19	91385820	35087	38.17	2565	2630	2555	3380	1820	2600	2604.55	0.72	-11137	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	866	-6.97	0.73	12	0.11	-374.00	3566.00	5750	20230210	-54.70	2545	20230823	2.36	5750	-54.70	20230210	2545	2.36	20230823	5750	-54.70	20230210	2545	2.36	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
39	20230825	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2615	15	2	0.58	75193490	28877	31.42	2565	2630	2555	3380	1820	2600	2603.92	0.72	-8190	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	869	-6.99	0.73	12	0.09	-374.00	3566.00	5750	20230210	-54.52	2545	20230823	2.75	5750	-54.52	20230210	2545	2.75	20230823	5750	-54.52	20230210	2545	2.75	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
40	20230825	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	10	2	0.38	64225055	24669	26.84	2565	2630	2555	3380	1820	2600	2603.47	0.72	-7873	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	868	-6.98	0.73	12	0.07	-374.00	3566.00	5750	20230210	-54.61	2545	20230823	2.55	5750	-54.61	20230210	2545	2.55	20230823	5750	-54.61	20230210	2545	2.55	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
41	20230825	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-5	5	-0.19	12671080	4939	5.37	2565	2595	2555	3380	1820	2600	2565.52	0.72	-722	2650	2625	2595	2570	2540	2637	2582	166	780	500	1920	5	1	33250463	863	-6.94	0.73	12	0.01	-374.00	3566.00	5750	20230210	-54.87	2545	20230823	1.96	5750	-54.87	20230210	2545	1.96	20230823	5750	-54.87	20230210	2545	1.96	20230823	4.90	N	214270	500	166 억	240526	N	N	1	N	N
42	20230824	160916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	25	2	0.97	228377275	88018	71.87	2565	2620	2565	3345	1805	2575	2594.78	0.64	25854	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	865	-6.95	0.73	12	0.26	-374.00	3566.00	5750	20230210	-54.78	2545	20230823	2.16	5750	-54.78	20230210	2545	2.16	20230823	5750	-54.78	20230210	2545	2.16	20230823	4.92	N	214270	500	166 억	214201	N	N	1	N	N
43	20230824	150916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	35	2	1.36	203151010	78318	63.95	2565	2620	2565	3345	1805	2575	2594.05	0.64	25486	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	868	-6.98	0.73	12	0.24	-374.00	3566.00	5750	20230210	-54.61	2545	20230823	2.55	5750	-54.61	20230210	2545	2.55	20230823	5750	-54.61	20230210	2545	2.55	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
44	20230824	140917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	35	2	1.36	166039825	64067	52.31	2565	2620	2565	3345	1805	2575	2591.79	0.64	25141	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	868	-6.98	0.73	12	0.19	-374.00	3566.00	5750	20230210	-54.61	2545	20230823	2.55	5750	-54.61	20230210	2545	2.55	20230823	5750	-54.61	20230210	2545	2.55	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
45	20230824	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	25	2	0.97	143154550	55296	45.15	2565	2620	2565	3345	1805	2575	2589.00	0.64	18369	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	865	-6.95	0.73	12	0.17	-374.00	3566.00	5750	20230210	-54.78	2545	20230823	2.16	5750	-54.78	20230210	2545	2.16	20230823	5750	-54.78	20230210	2545	2.16	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
46	20230824	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	35	2	1.36	121927720	47163	38.51	2565	2615	2565	3345	1805	2575	2585.35	0.64	18880	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	868	-6.98	0.73	12	0.14	-374.00	3566.00	5750	20230210	-54.61	2545	20230823	2.55	5750	-54.61	20230210	2545	2.55	20230823	5750	-54.61	20230210	2545	2.55	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
47	20230824	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	25	2	0.97	93879740	36396	29.72	2565	2600	2565	3345	1805	2575	2579.46	0.64	17926	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	865	-6.95	0.73	12	0.11	-374.00	3566.00	5750	20230210	-54.78	2545	20230823	2.16	5750	-54.78	20230210	2545	2.16	20230823	5750	-54.78	20230210	2545	2.16	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
48	20230824	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	0	3	0.00	53544225	20763	16.95	2565	2595	2565	3345	1805	2575	2578.92	0.64	12702	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	856	-6.89	0.72	12	0.06	-374.00	3566.00	5750	20230210	-55.22	2545	20230823	1.18	5750	-55.22	20230210	2545	1.18	20230823	5750	-55.22	20230210	2545	1.18	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
49	20230824	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2585	10	2	0.39	24616935	9557	7.80	2565	2590	2565	3345	1805	2575	2575.85	0.64	6284	2641	2607	2576	2542	2511	2625	2560	166	770	500	1900	5	1	33250463	860	-6.91	0.72	12	0.03	-374.00	3566.00	5750	20230210	-55.04	2545	20230823	1.57	5750	-55.04	20230210	2545	1.57	20230823	5750	-55.04	20230210	2545	1.57	20230823	4.92	N	214270	500	166 억	214201	N	N	0	N	N
50	20230823	160914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2575	-10	5	-0.39	264328820	102364	101.13	2570	2610	2545	3360	1810	2585	2582.24	0.62	9004	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	856	-6.89	0.72	12	0.31	-374.00	3566.00	5750	20230210	-55.22	2545	20230823	1.18	5750	-55.22	20230210	2545	1.18	20230823	5750	-55.22	20230210	2545	1.18	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
51	20230823	150911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2575	-10	5	-0.39	253802860	98273	97.08	2570	2610	2545	3360	1810	2585	2582.63	0.62	8344	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	856	-6.89	0.72	12	0.30	-374.00	3566.00	5750	20230210	-55.22	2545	20230823	1.18	5750	-55.22	20230210	2545	1.18	20230823	5750	-55.22	20230210	2545	1.18	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
52	20230823	140920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2575	-10	5	-0.39	218844405	84671	83.65	2570	2610	2545	3360	1810	2585	2584.64	0.62	4872	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	856	-6.89	0.72	12	0.25	-374.00	3566.00	5750	20230210	-55.22	2545	20230823	1.18	5750	-55.22	20230210	2545	1.18	20230823	5750	-55.22	20230210	2545	1.18	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
53	20230823	130911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2585	0	3	0.00	173676495	67158	66.35	2570	2610	2545	3360	1810	2585	2586.09	0.62	6914	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	860	-6.91	0.72	12	0.20	-374.00	3566.00	5750	20230210	-55.04	2545	20230823	1.57	5750	-55.04	20230210	2545	1.57	20230823	5750	-55.04	20230210	2545	1.57	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
54	20230823	120918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2610	25	2	0.97	146590900	56741	56.05	2570	2610	2545	3360	1810	2585	2583.51	0.62	10564	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	868	-6.98	0.73	12	0.17	-374.00	3566.00	5750	20230210	-54.61	2545	20230823	2.55	5750	-54.61	20230210	2545	2.55	20230823	5750	-54.61	20230210	2545	2.55	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
55	20230823	110913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2595	10	2	0.39	125274690	48560	47.97	2570	2610	2545	3360	1810	2585	2579.79	0.62	11135	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	863	-6.94	0.73	12	0.15	-374.00	3566.00	5750	20230210	-54.87	2545	20230823	1.96	5750	-54.87	20230210	2545	1.96	20230823	5750	-54.87	20230210	2545	1.96	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
56	20230823	100914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2590	5	2	0.19	59291055	23143	22.86	2570	2595	2545	3360	1810	2585	2561.94	0.62	-3927	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	861	-6.93	0.73	12	0.07	-374.00	3566.00	5750	20230210	-54.96	2545	20230823	1.77	5750	-54.96	20230210	2545	1.77	20230823	5750	-54.96	20230210	2545	1.77	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
57	20230823	090921	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2555	-30	5	-1.16	33892715	13268	13.11	2570	2585	2545	3360	1810	2585	2554.47	0.62	-3878	2675	2630	2600	2555	2525	2615	2540	166	775	500	1910	5	1	33250463	850	-6.83	0.72	12	0.04	-374.00	3566.00	5750	20230210	-55.57	2545	20230823	0.39	5750	-55.57	20230210	2545	0.39	20230823	5750	-55.57	20230210	2545	0.39	20230823	4.91	N	214270	500	166 억	205197	N	N	0	N	N
58	20230822	160908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2585	-30	5	-1.15	261516930	100649	115.94	2615	2645	2570	3395	1835	2615	2598.31	0.71	-30440	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	860	-6.91	0.72	12	0.30	-374.00	3566.00	5750	20230210	-55.04	2570	20230822	0.58	5750	-55.04	20230210	2570	0.58	20230822	5750	-55.04	20230210	2570	0.58	20230822	4.92	N	214270	500	166 억	235637	N	N	0	N	N
59	20230822	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2575	-40	5	-1.53	253250955	97438	112.24	2615	2645	2575	3395	1835	2615	2599.10	0.71	-30297	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	856	-6.89	0.72	12	0.29	-374.00	3566.00	5750	20230210	-55.22	2570	20230821	0.19	5750	-55.22	20230210	2570	0.19	20230821	5750	-55.22	20230210	2570	0.19	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
60	20230822	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-20	5	-0.76	216208400	83095	95.72	2615	2645	2585	3395	1835	2615	2601.94	0.71	-22651	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	863	-6.94	0.73	12	0.25	-374.00	3566.00	5750	20230210	-54.87	2570	20230821	0.97	5750	-54.87	20230210	2570	0.97	20230821	5750	-54.87	20230210	2570	0.97	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
61	20230822	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2600	-15	5	-0.57	165888905	63660	73.33	2615	2645	2595	3395	1835	2615	2605.86	0.71	-12849	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	865	-6.95	0.73	12	0.19	-374.00	3566.00	5750	20230210	-54.78	2570	20230821	1.17	5750	-54.78	20230210	2570	1.17	20230821	5750	-54.78	20230210	2570	1.17	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
62	20230822	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	-10	5	-0.38	145882395	55963	64.46	2615	2645	2595	3395	1835	2615	2606.77	0.71	-13590	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	866	-6.97	0.73	12	0.17	-374.00	3566.00	5750	20230210	-54.70	2570	20230821	1.36	5750	-54.70	20230210	2570	1.36	20230821	5750	-54.70	20230210	2570	1.36	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
63	20230822	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2605	-10	5	-0.38	118217470	45370	52.26	2615	2645	2595	3395	1835	2615	2605.63	0.71	-9583	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	866	-6.97	0.73	12	0.14	-374.00	3566.00	5750	20230210	-54.70	2570	20230821	1.36	5750	-54.70	20230210	2570	1.36	20230821	5750	-54.70	20230210	2570	1.36	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
64	20230822	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2595	-20	5	-0.76	92913910	35637	41.05	2615	2645	2595	3395	1835	2615	2607.23	0.71	-11775	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	863	-6.94	0.73	12	0.11	-374.00	3566.00	5750	20230210	-54.87	2570	20230821	0.97	5750	-54.87	20230210	2570	0.97	20230821	5750	-54.87	20230210	2570	0.97	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
65	20230822	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2610	-5	5	-0.19	27316610	10449	12.04	2615	2645	2595	3395	1835	2615	2614.28	0.71	259	2685	2650	2610	2575	2535	2667	2592	166	780	500	1930	5	1	33250463	868	-6.98	0.73	12	0.03	-374.00	3566.00	5750	20230210	-54.61	2570	20230821	1.56	5750	-54.61	20230210	2570	1.56	20230821	5750	-54.61	20230210	2570	1.56	20230821	4.92	N	214270	500	166 억	235637	N	N	0	N	N
66	20230821	160902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2615	30	2	1.16	224008215	85674	44.05	2570	2645	2570	3360	1810	2585	2614.65	0.67	13186	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	869	-6.99	0.73	12	0.26	-374.00	3566.00	5750	20230210	-54.52	2570	20230821	1.75	5750	-54.52	20230210	2570	1.75	20230821	5750	-54.52	20230210	2570	1.75	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
67	20230821	150909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2625	40	2	1.55	193845565	74152	38.13	2570	2645	2570	3360	1810	2585	2614.17	0.67	11447	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	873	-7.02	0.74	12	0.22	-374.00	3566.00	5750	20230210	-54.35	2570	20230821	2.14	5750	-54.35	20230210	2570	2.14	20230821	5750	-54.35	20230210	2570	2.14	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
68	20230821	140905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	45	2	1.74	158384305	60654	31.19	2570	2645	2570	3360	1810	2585	2611.28	0.67	16044	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	874	-7.03	0.74	12	0.18	-374.00	3566.00	5750	20230210	-54.26	2570	20230821	2.33	5750	-54.26	20230210	2570	2.33	20230821	5750	-54.26	20230210	2570	2.33	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
69	20230821	130915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2640	55	2	2.13	148490975	56901	29.26	2570	2645	2570	3360	1810	2585	2609.64	0.67	15794	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	878	-7.06	0.74	12	0.17	-374.00	3566.00	5750	20230210	-54.09	2570	20230821	2.72	5750	-54.09	20230210	2570	2.72	20230821	5750	-54.09	20230210	2570	2.72	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
70	20230821	120912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	45	2	1.74	139169500	53365	27.44	2570	2645	2570	3360	1810	2585	2607.88	0.67	16753	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	874	-7.03	0.74	12	0.16	-374.00	3566.00	5750	20230210	-54.26	2570	20230821	2.33	5750	-54.26	20230210	2570	2.33	20230821	5750	-54.26	20230210	2570	2.33	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
71	20230821	110904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	45	2	1.74	123804835	47524	24.44	2570	2645	2570	3360	1810	2585	2605.10	0.67	16103	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	874	-7.03	0.74	12	0.14	-374.00	3566.00	5750	20230210	-54.26	2570	20230821	2.33	5750	-54.26	20230210	2570	2.33	20230821	5750	-54.26	20230210	2570	2.33	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
72	20230821	100903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2640	55	2	2.13	104104340	40023	20.58	2570	2645	2570	3360	1810	2585	2601.11	0.67	13833	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	878	-7.06	0.74	12	0.12	-374.00	3566.00	5750	20230210	-54.09	2570	20230821	2.72	5750	-54.09	20230210	2570	2.72	20230821	5750	-54.09	20230210	2570	2.72	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
73	20230821	090911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2600	15	2	0.58	31181235	12094	6.22	2570	2605	2570	3360	1810	2585	2578.24	0.67	-737	2681	2632	2606	2557	2531	2620	2545	166	775	500	1910	5	1	33250463	865	-6.95	0.73	12	0.04	-374.00	3566.00	5750	20230210	-54.78	2570	20230821	1.17	5750	-54.78	20230210	2570	1.17	20230821	5750	-54.78	20230210	2570	1.17	20230821	4.98	N	214270	500	166 억	222451	N	N	0	N	N
74	20230818	160905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2585	-85	5	-3.18	504205740	193742	105.71	2625	2655	2580	3470	1870	2670	2602.60	0.71	-11939	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	860	-6.91	0.72	12	0.58	-374.00	3566.00	5750	20230210	-55.04	2580	20230818	0.19	5750	-55.04	20230210	2580	0.19	20230818	5750	-55.04	20230210	2580	0.19	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
75	20230818	150856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2595	-75	5	-2.81	480710200	184658	100.75	2625	2655	2580	3470	1870	2670	2603.25	0.71	-11562	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	863	-6.94	0.73	12	0.56	-374.00	3566.00	5750	20230210	-54.87	2580	20230818	0.58	5750	-54.87	20230210	2580	0.58	20230818	5750	-54.87	20230210	2580	0.58	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
76	20230818	140903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2595	-75	5	-2.81	361152830	138451	75.54	2625	2655	2585	3470	1870	2670	2608.52	0.71	-10139	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	863	-6.94	0.73	12	0.42	-374.00	3566.00	5750	20230210	-54.87	2585	20230818	0.39	5750	-54.87	20230210	2585	0.39	20230818	5750	-54.87	20230210	2585	0.39	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
77	20230818	130856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2615	-55	5	-2.06	274576010	105160	57.38	2625	2655	2585	3470	1870	2670	2611.03	0.71	-5392	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	869	-6.99	0.73	12	0.32	-374.00	3566.00	5750	20230210	-54.52	2585	20230818	1.16	5750	-54.52	20230210	2585	1.16	20230818	5750	-54.52	20230210	2585	1.16	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
78	20230818	120908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2620	-50	5	-1.87	246796110	94539	51.58	2625	2655	2585	3470	1870	2670	2610.52	0.71	-4091	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	871	-7.01	0.73	12	0.28	-374.00	3566.00	5750	20230210	-54.43	2585	20230818	1.35	5750	-54.43	20230210	2585	1.35	20230818	5750	-54.43	20230210	2585	1.35	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
79	20230818	110859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2620	-50	5	-1.87	213472630	81826	44.65	2625	2655	2585	3470	1870	2670	2608.86	0.71	-15144	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	871	-7.01	0.73	12	0.25	-374.00	3566.00	5750	20230210	-54.43	2585	20230818	1.35	5750	-54.43	20230210	2585	1.35	20230818	5750	-54.43	20230210	2585	1.35	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
80	20230818	100904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2625	-45	5	-1.69	158847165	60855	33.20	2625	2655	2585	3470	1870	2670	2610.26	0.71	-18248	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	873	-7.02	0.74	12	0.18	-374.00	3566.00	5750	20230210	-54.35	2585	20230818	1.55	5750	-54.35	20230210	2585	1.55	20230818	5750	-54.35	20230210	2585	1.55	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
81	20230818	090908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2595	-75	5	-2.81	79710035	30455	16.62	2625	2655	2595	3470	1870	2670	2617.31	0.71	-16650	2786	2727	2671	2612	2556	2757	2642	166	800	500	1970	5	1	33250463	863	-6.94	0.73	12	0.09	-374.00	3566.00	5750	20230210	-54.87	2595	20230818	0.00	5750	-54.87	20230210	2595	0.00	20230818	5750	-54.87	20230210	2595	0.00	20230818	5.00	N	214270	500	166 억	235673	N	N	0	N	N
82	20230817	160903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2670	-40	5	-1.48	482790195	181910	83.60	2655	2730	2615	3520	1900	2710	2654.00	0.65	16762	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	888	-7.14	0.75	12	0.55	-374.00	3566.00	5750	20230210	-53.57	2615	20230817	2.10	5750	-53.57	20230210	2615	2.10	20230817	5750	-53.57	20230210	2615	2.10	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
83	20230817	150909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2680	-30	5	-1.11	467141740	176054	80.90	2655	2730	2615	3520	1900	2710	2653.40	0.65	16685	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	891	-7.17	0.75	12	0.53	-374.00	3566.00	5750	20230210	-53.39	2615	20230817	2.49	5750	-53.39	20230210	2615	2.49	20230817	5750	-53.39	20230210	2615	2.49	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
84	20230817	140901	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2685	-25	5	-0.92	372410645	140555	64.59	2655	2730	2615	3520	1900	2710	2649.57	0.65	8966	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	893	-7.18	0.75	12	0.42	-374.00	3566.00	5750	20230210	-53.30	2615	20230817	2.68	5750	-53.30	20230210	2615	2.68	20230817	5750	-53.30	20230210	2615	2.68	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
85	20230817	130858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2665	-45	5	-1.66	355028125	134060	61.61	2655	2730	2615	3520	1900	2710	2648.27	0.65	5408	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	886	-7.13	0.75	12	0.40	-374.00	3566.00	5750	20230210	-53.65	2615	20230817	1.91	5750	-53.65	20230210	2615	1.91	20230817	5750	-53.65	20230210	2615	1.91	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
86	20230817	120902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2650	-60	5	-2.21	297973780	112581	51.74	2655	2730	2615	3520	1900	2710	2646.74	0.65	-7242	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	881	-7.09	0.74	12	0.34	-374.00	3566.00	5750	20230210	-53.91	2615	20230817	1.34	5750	-53.91	20230210	2615	1.34	20230817	5750	-53.91	20230210	2615	1.34	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
87	20230817	110902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2630	-80	5	-2.95	251742955	95071	43.69	2655	2730	2615	3520	1900	2710	2647.94	0.65	-12023	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	874	-7.03	0.74	12	0.29	-374.00	3566.00	5750	20230210	-54.26	2615	20230817	0.57	5750	-54.26	20230210	2615	0.57	20230817	5750	-54.26	20230210	2615	0.57	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
88	20230817	100857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2665	-45	5	-1.66	193486105	72978	33.54	2655	2730	2615	3520	1900	2710	2651.28	0.65	-8900	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	886	-7.13	0.75	12	0.22	-374.00	3566.00	5750	20230210	-53.65	2615	20230817	1.91	5750	-53.65	20230210	2615	1.91	20230817	5750	-53.65	20230210	2615	1.91	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
89	20230817	090855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2660	-50	5	-1.85	70878635	26652	12.25	2655	2730	2650	3520	1900	2710	2659.39	0.65	2069	2866	2787	2746	2667	2626	2767	2647	166	810	500	2000	5	1	33250463	884	-7.11	0.75	12	0.08	-374.00	3566.00	5750	20230210	-53.74	2650	20230817	0.38	5750	-53.74	20230210	2650	0.38	20230817	5750	-53.74	20230210	2650	0.38	20230817	4.99	N	214270	500	166 억	217421	N	N	0	N	N
90	20230816	160902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2710	-115	5	-4.07	574135185	209157	210.82	2825	2825	2705	3670	1980	2825	2745.04	0.77	-38952	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	901	-7.25	0.76	12	0.63	-374.00	3566.00	5750	20230210	-52.87	2705	20230816	0.18	5750	-52.87	20230210	2705	0.18	20230816	5750	-52.87	20230210	2705	0.18	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
91	20230816	150904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2730	-95	5	-3.36	525137900	191094	192.61	2825	2825	2705	3670	1980	2825	2748.06	0.77	-39894	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	908	-7.30	0.77	12	0.57	-374.00	3566.00	5750	20230210	-52.52	2705	20230816	0.92	5750	-52.52	20230210	2705	0.92	20230816	5750	-52.52	20230210	2705	0.92	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
92	20230816	140902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2730	-95	5	-3.36	466639710	169598	170.94	2825	2825	2705	3670	1980	2825	2751.45	0.77	-38108	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	908	-7.30	0.77	12	0.51	-374.00	3566.00	5750	20230210	-52.52	2705	20230816	0.92	5750	-52.52	20230210	2705	0.92	20230816	5750	-52.52	20230210	2705	0.92	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
93	20230816	130859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2760	-65	5	-2.30	369853545	134099	135.16	2825	2825	2725	3670	1980	2825	2758.06	0.77	-38930	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	918	-7.38	0.77	12	0.40	-374.00	3566.00	5750	20230210	-52.00	2725	20230816	1.28	5750	-52.00	20230210	2725	1.28	20230816	5750	-52.00	20230210	2725	1.28	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
94	20230816	120911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2745	-80	5	-2.83	338895375	122891	123.87	2825	2825	2725	3670	1980	2825	2757.69	0.77	-34426	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	913	-7.34	0.77	12	0.37	-374.00	3566.00	5750	20230210	-52.26	2725	20230816	0.73	5750	-52.26	20230210	2725	0.73	20230816	5750	-52.26	20230210	2725	0.73	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
95	20230816	110907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2745	-80	5	-2.83	275428245	99733	100.52	2825	2825	2725	3670	1980	2825	2761.66	0.77	-46331	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	913	-7.34	0.77	12	0.30	-374.00	3566.00	5750	20230210	-52.26	2725	20230816	0.73	5750	-52.26	20230210	2725	0.73	20230816	5750	-52.26	20230210	2725	0.73	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
96	20230816	100903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2730	-95	5	-3.36	229966675	83175	83.83	2825	2825	2725	3670	1980	2825	2764.85	0.77	-40785	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	908	-7.30	0.77	12	0.25	-374.00	3566.00	5750	20230210	-52.52	2725	20230816	0.18	5750	-52.52	20230210	2725	0.18	20230816	5750	-52.52	20230210	2725	0.18	20230816	5.02	N	214270	500	166 억	255795	N	N	0	N	N
97	20230816	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2815	-10	5	-0.35	40736715	14493	14.61	2825	2825	2785	3670	1980	2825	2810.79	0.77	-11221	2941	2882	2846	2787	2751	2865	2770	166	845	500	2090	5	1	33250463	936	-7.53	0.79	12	0.04	-374.00	3566.00	5750	20230210	-51.04	2760	20230727	1.99	5750	-51.04	20230210	2760	1.99	20230727	5750	-51.04	20230210	2760	1.99	20230727	5.02	N	214270	500	166 억	255795	N	N	0	N	N
98	20230814	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	-60	5	-2.08	278065865	98181	116.26	2905	2905	2810	3750	2020	2885	2832.19	0.91	-46253	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	939	-7.55	0.79	12	0.30	-374.00	3566.00	5750	20230210	-50.87	2760	20230727	2.36	5750	-50.87	20230210	2760	2.36	20230727	5750	-50.87	20230210	2760	2.36	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
99	20230814	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-65	5	-2.25	255042560	90024	106.60	2905	2905	2810	3750	2020	2885	2833.05	0.91	-44513	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	938	-7.54	0.79	12	0.27	-374.00	3566.00	5750	20230210	-50.96	2760	20230727	2.17	5750	-50.96	20230210	2760	2.17	20230727	5750	-50.96	20230210	2760	2.17	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
100	20230814	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-65	5	-2.25	221484015	78154	92.54	2905	2905	2810	3750	2020	2885	2833.94	0.91	-40943	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	938	-7.54	0.79	12	0.24	-374.00	3566.00	5750	20230210	-50.96	2760	20230727	2.17	5750	-50.96	20230210	2760	2.17	20230727	5750	-50.96	20230210	2760	2.17	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
101	20230814	130841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-50	5	-1.73	171365360	60389	71.51	2905	2905	2820	3750	2020	2885	2837.69	0.91	-26721	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	943	-7.58	0.80	12	0.18	-374.00	3566.00	5750	20230210	-50.70	2760	20230727	2.72	5750	-50.70	20230210	2760	2.72	20230727	5750	-50.70	20230210	2760	2.72	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
102	20230814	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-55	5	-1.91	160694720	56618	67.04	2905	2905	2820	3750	2020	2885	2838.23	0.91	-26142	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	941	-7.57	0.79	12	0.17	-374.00	3566.00	5750	20230210	-50.78	2760	20230727	2.54	5750	-50.78	20230210	2760	2.54	20230727	5750	-50.78	20230210	2760	2.54	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
103	20230814	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-45	5	-1.56	126842955	44654	52.88	2905	2905	2825	3750	2020	2885	2840.57	0.91	-16102	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	944	-7.59	0.80	12	0.13	-374.00	3566.00	5750	20230210	-50.61	2760	20230727	2.90	5750	-50.61	20230210	2760	2.90	20230727	5750	-50.61	20230210	2760	2.90	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
104	20230814	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	-45	5	-1.56	106589050	37515	44.42	2905	2905	2825	3750	2020	2885	2841.24	0.91	-14834	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	944	-7.59	0.80	12	0.11	-374.00	3566.00	5750	20230210	-50.61	2760	20230727	2.90	5750	-50.61	20230210	2760	2.90	20230727	5750	-50.61	20230210	2760	2.90	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
105	20230814	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2835	-50	5	-1.73	15366505	5363	6.35	2905	2905	2830	3750	2020	2885	2865.28	0.91	-2647	2975	2930	2900	2855	2825	2915	2840	166	865	500	2130	5	1	33250463	943	-7.58	0.80	12	0.02	-374.00	3566.00	5750	20230210	-50.70	2760	20230727	2.72	5750	-50.70	20230210	2760	2.72	20230727	5750	-50.70	20230210	2760	2.72	20230727	5.00	N	214270	500	166 억	301297	N	N	0	N	N
106	20230811	160842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	5	2	0.17	235284880	80859	81.38	2895	2945	2870	3740	2020	2880	2909.82	0.85	16908	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	959	-7.71	0.81	12	0.24	-374.00	3566.00	5750	20230210	-49.83	2760	20230727	4.53	5750	-49.83	20230210	2760	4.53	20230727	5750	-49.83	20230210	2760	4.53	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
107	20230811	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	15	2	0.52	225233750	77376	77.87	2895	2945	2870	3740	2020	2880	2910.90	0.85	17298	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	963	-7.74	0.81	12	0.23	-374.00	3566.00	5750	20230210	-49.65	2760	20230727	4.89	5750	-49.65	20230210	2760	4.89	20230727	5750	-49.65	20230210	2760	4.89	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
108	20230811	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	30	2	1.04	199584310	68500	68.94	2895	2945	2870	3740	2020	2880	2913.64	0.85	16925	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	968	-7.78	0.82	12	0.21	-374.00	3566.00	5750	20230210	-49.39	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5750	-49.39	20230210	2760	5.43	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
109	20230811	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	20	2	0.69	157950055	54178	54.53	2895	2945	2870	3740	2020	2880	2915.39	0.85	15330	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	964	-7.75	0.81	12	0.16	-374.00	3566.00	5750	20230210	-49.57	2760	20230727	5.07	5750	-49.57	20230210	2760	5.07	20230727	5750	-49.57	20230210	2760	5.07	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
110	20230811	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	45	2	1.56	142319870	48807	49.12	2895	2945	2870	3740	2020	2880	2915.97	0.85	14412	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	973	-7.82	0.82	12	0.15	-374.00	3566.00	5750	20230210	-49.13	2760	20230727	5.98	5750	-49.13	20230210	2760	5.98	20230727	5750	-49.13	20230210	2760	5.98	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
111	20230811	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	40	2	1.39	128596825	44115	44.40	2895	2945	2870	3740	2020	2880	2915.04	0.85	12968	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	971	-7.81	0.82	12	0.13	-374.00	3566.00	5750	20230210	-49.22	2760	20230727	5.80	5750	-49.22	20230210	2760	5.80	20230727	5750	-49.22	20230210	2760	5.80	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
112	20230811	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	50	2	1.74	116644815	40018	40.28	2895	2945	2870	3740	2020	2880	2914.81	0.85	12188	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	974	-7.83	0.82	12	0.12	-374.00	3566.00	5750	20230210	-49.04	2760	20230727	6.16	5750	-49.04	20230210	2760	6.16	20230727	5750	-49.04	20230210	2760	6.16	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
113	20230811	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	0	3	0.00	9420775	3261	3.28	2895	2900	2875	3740	2020	2880	2888.92	0.85	-1892	2966	2922	2876	2832	2786	2900	2810	166	860	500	2130	5	1	33250463	958	-7.70	0.81	12	0.01	-374.00	3566.00	5750	20230210	-49.91	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5750	-49.91	20230210	2760	4.35	20230727	5.04	N	214270	500	166 억	284221	N	N	0	N	N
114	20230810	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-40	5	-1.37	280716185	98039	102.00	2890	2920	2830	3795	2045	2920	2863.27	0.86	-2267	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	958	-7.70	0.81	12	0.29	-374.00	3566.00	5750	20230210	-49.91	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5750	-49.91	20230210	2760	4.35	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
115	20230810	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-30	5	-1.03	268996000	93969	97.77	2890	2920	2830	3795	2045	2920	2862.60	0.86	-1280	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	961	-7.73	0.81	12	0.28	-374.00	3566.00	5750	20230210	-49.74	2760	20230727	4.71	5750	-49.74	20230210	2760	4.71	20230727	5750	-49.74	20230210	2760	4.71	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
116	20230810	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-40	5	-1.37	234417165	81997	85.31	2890	2920	2830	3795	2045	2920	2858.85	0.86	-602	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	958	-7.70	0.81	12	0.25	-374.00	3566.00	5750	20230210	-49.91	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5750	-49.91	20230210	2760	4.35	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
117	20230810	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-45	5	-1.54	204491830	71557	74.45	2890	2920	2830	3795	2045	2920	2857.75	0.86	-4920	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	956	-7.69	0.81	12	0.22	-374.00	3566.00	5750	20230210	-50.00	2760	20230727	4.17	5750	-50.00	20230210	2760	4.17	20230727	5750	-50.00	20230210	2760	4.17	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
118	20230810	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-40	5	-1.37	184293495	64530	67.14	2890	2920	2830	3795	2045	2920	2855.94	0.86	-4544	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	958	-7.70	0.81	12	0.19	-374.00	3566.00	5750	20230210	-49.91	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5750	-49.91	20230210	2760	4.35	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
119	20230810	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-45	5	-1.54	170486070	59728	62.14	2890	2920	2830	3795	2045	2920	2854.37	0.86	-4000	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	956	-7.69	0.81	12	0.18	-374.00	3566.00	5750	20230210	-50.00	2760	20230727	4.17	5750	-50.00	20230210	2760	4.17	20230727	5750	-50.00	20230210	2760	4.17	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
120	20230810	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-60	5	-2.05	124830825	43758	45.53	2890	2920	2830	3795	2045	2920	2852.75	0.86	-10654	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	951	-7.65	0.80	12	0.13	-374.00	3566.00	5750	20230210	-50.26	2760	20230727	3.62	5750	-50.26	20230210	2760	3.62	20230727	5750	-50.26	20230210	2760	3.62	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
121	20230810	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-35	5	-1.20	11407105	3965	4.13	2890	2920	2870	3795	2045	2920	2876.95	0.86	1360	2996	2957	2886	2847	2776	2977	2867	166	875	500	2160	5	1	33250463	959	-7.71	0.81	12	0.01	-374.00	3566.00	5750	20230210	-49.83	2760	20230727	4.53	5750	-49.83	20230210	2760	4.53	20230727	5750	-49.83	20230210	2760	4.53	20230727	5.12	N	214270	500	166 억	286322	N	N	0	N	N
122	20230809	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	110	2	3.91	275712295	96098	52.32	2820	2925	2815	3650	1970	2810	2869.07	0.78	27729	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	971	-7.81	0.82	12	0.29	-374.00	3566.00	5750	20230210	-49.22	2760	20230727	5.80	5750	-49.22	20230210	2760	5.80	20230727	5750	-49.22	20230210	2760	5.80	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
123	20230809	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	115	2	4.09	252910300	88289	48.07	2820	2925	2815	3650	1970	2810	2864.57	0.78	29713	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	973	-7.82	0.82	12	0.27	-374.00	3566.00	5750	20230210	-49.13	2760	20230727	5.98	5750	-49.13	20230210	2760	5.98	20230727	5750	-49.13	20230210	2760	5.98	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
124	20230809	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	75	2	2.67	203923610	71406	38.88	2820	2885	2815	3650	1970	2810	2855.83	0.78	32465	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	959	-7.71	0.81	12	0.21	-374.00	3566.00	5750	20230210	-49.83	2760	20230727	4.53	5750	-49.83	20230210	2760	4.53	20230727	5750	-49.83	20230210	2760	4.53	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
125	20230809	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2870	60	2	2.14	148827460	52202	28.42	2820	2885	2815	3650	1970	2810	2850.99	0.78	18334	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	954	-7.67	0.80	12	0.16	-374.00	3566.00	5750	20230210	-50.09	2760	20230727	3.99	5750	-50.09	20230210	2760	3.99	20230727	5750	-50.09	20230210	2760	3.99	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
126	20230809	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	70	2	2.49	126660420	44477	24.22	2820	2885	2815	3650	1970	2810	2847.77	0.78	12358	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	958	-7.70	0.81	12	0.13	-374.00	3566.00	5750	20230210	-49.91	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5750	-49.91	20230210	2760	4.35	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
127	20230809	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	45	2	1.60	74343825	26242	14.29	2820	2870	2815	3650	1970	2810	2833.01	0.78	3169	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	949	-7.63	0.80	12	0.08	-374.00	3566.00	5750	20230210	-50.35	2760	20230727	3.44	5750	-50.35	20230210	2760	3.44	20230727	5750	-50.35	20230210	2760	3.44	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
128	20230809	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2840	30	2	1.07	54448540	19271	10.49	2820	2840	2815	3650	1970	2810	2825.41	0.78	1987	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	944	-7.59	0.80	12	0.06	-374.00	3566.00	5750	20230210	-50.61	2760	20230727	2.90	5750	-50.61	20230210	2760	2.90	20230727	5750	-50.61	20230210	2760	2.90	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
129	20230809	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2825	15	2	0.53	17026965	6037	3.29	2820	2830	2815	3650	1970	2810	2820.43	0.78	629	3000	2905	2850	2755	2700	2877	2727	166	840	500	2070	5	1	33250463	939	-7.55	0.79	12	0.02	-374.00	3566.00	5750	20230210	-50.87	2760	20230727	2.36	5750	-50.87	20230210	2760	2.36	20230727	5750	-50.87	20230210	2760	2.36	20230727	5.14	N	214270	500	166 억	258016	N	N	12	N	N
130	20230808	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2810	-100	5	-3.44	519295145	183091	208.93	2910	2945	2795	3780	2040	2910	2836.36	0.97	-63257	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	934	-7.51	0.79	12	0.55	-374.00	3566.00	5750	20230210	-51.13	2760	20230727	1.81	5750	-51.13	20230210	2760	1.81	20230727	5750	-51.13	20230210	2760	1.81	20230727	5.18	N	214270	500	166 억	321270	N	N	12	N	N
131	20230808	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2805	-105	5	-3.61	489098650	172323	196.65	2910	2945	2800	3780	2040	2910	2838.27	0.97	-59945	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	933	-7.50	0.79	12	0.52	-374.00	3566.00	5750	20230210	-51.22	2760	20230727	1.63	5750	-51.22	20230210	2760	1.63	20230727	5750	-51.22	20230210	2760	1.63	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
132	20230808	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2820	-90	5	-3.09	433096255	152397	173.91	2910	2945	2800	3780	2040	2910	2841.89	0.97	-49829	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	938	-7.54	0.79	12	0.46	-374.00	3566.00	5750	20230210	-50.96	2760	20230727	2.17	5750	-50.96	20230210	2760	2.17	20230727	5750	-50.96	20230210	2760	2.17	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
133	20230808	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2830	-80	5	-2.75	263946240	92274	105.30	2910	2945	2825	3780	2040	2910	2860.46	0.97	-41591	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	941	-7.57	0.79	12	0.28	-374.00	3566.00	5750	20230210	-50.78	2760	20230727	2.54	5750	-50.78	20230210	2760	2.54	20230727	5750	-50.78	20230210	2760	2.54	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
134	20230808	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2850	-60	5	-2.06	187324685	65257	74.47	2910	2945	2845	3780	2040	2910	2870.57	0.97	-32934	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	948	-7.62	0.80	12	0.20	-374.00	3566.00	5750	20230210	-50.43	2760	20230727	3.26	5750	-50.43	20230210	2760	3.26	20230727	5750	-50.43	20230210	2760	3.26	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
135	20230808	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2855	-55	5	-1.89	152327795	52982	60.46	2910	2945	2850	3780	2040	2910	2875.09	0.97	-25727	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	949	-7.63	0.80	12	0.16	-374.00	3566.00	5750	20230210	-50.35	2760	20230727	3.44	5750	-50.35	20230210	2760	3.44	20230727	5750	-50.35	20230210	2760	3.44	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
136	20230808	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-25	5	-0.86	63207445	21868	24.95	2910	2945	2865	3780	2040	2910	2890.41	0.97	-9423	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	959	-7.71	0.81	12	0.07	-374.00	3566.00	5750	20230210	-49.83	2760	20230727	4.53	5750	-49.83	20230210	2760	4.53	20230727	5750	-49.83	20230210	2760	4.53	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
137	20230808	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	0	3	0.00	14583560	4997	5.70	2910	2945	2905	3780	2040	2910	2918.46	0.97	-2079	3000	2955	2905	2860	2810	2977	2882	166	870	500	2150	5	1	33250463	968	-7.78	0.82	12	0.02	-374.00	3566.00	5750	20230210	-49.39	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5750	-49.39	20230210	2760	5.43	20230727	5.18	N	214270	500	166 억	321270	N	N	1	N	N
138	20230807	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-10	5	-0.34	253346555	87522	125.43	2875	2950	2855	3795	2045	2920	2894.63	0.93	11284	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	968	-7.78	0.82	12	0.26	-374.00	3566.00	5770	20220804	-49.57	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5750	-49.39	20230210	2760	5.43	20230727	5.19	N	214270	500	166 억	309985	N	N	1	N	N
139	20230807	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-10	5	-0.34	243105925	83996	120.38	2875	2950	2855	3795	2045	2920	2894.26	0.93	9956	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	968	-7.78	0.82	12	0.25	-374.00	3566.00	5770	20220804	-49.57	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5750	-49.39	20230210	2760	5.43	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
140	20230807	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	-10	5	-0.34	215635405	74557	106.85	2875	2950	2855	3795	2045	2920	2892.22	0.93	10192	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	968	-7.78	0.82	12	0.22	-374.00	3566.00	5770	20220804	-49.57	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5750	-49.39	20230210	2760	5.43	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
141	20230807	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	0	3	0.00	194768970	67381	96.57	2875	2950	2855	3795	2045	2920	2890.56	0.93	8596	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	971	-7.81	0.82	12	0.20	-374.00	3566.00	5770	20220804	-49.39	2760	20230727	5.80	5750	-49.22	20230210	2760	5.80	20230727	5750	-49.22	20230210	2760	5.80	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
142	20230807	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	10	2	0.34	175383555	60770	87.09	2875	2935	2855	3795	2045	2920	2886.02	0.93	6918	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	974	-7.83	0.82	12	0.18	-374.00	3566.00	5770	20220804	-49.22	2760	20230727	6.16	5750	-49.04	20230210	2760	6.16	20230727	5750	-49.04	20230210	2760	6.16	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
143	20230807	110803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	5	2	0.17	158456945	54983	78.80	2875	2935	2855	3795	2045	2920	2881.93	0.93	4983	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	973	-7.82	0.82	12	0.17	-374.00	3566.00	5770	20220804	-49.31	2760	20230727	5.98	5750	-49.13	20230210	2760	5.98	20230727	5750	-49.13	20230210	2760	5.98	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
144	20230807	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-30	5	-1.03	122412615	42578	61.02	2875	2920	2855	3795	2045	2920	2875.02	0.93	2186	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	961	-7.73	0.81	12	0.13	-374.00	3566.00	5770	20220804	-49.91	2760	20230727	4.71	5750	-49.74	20230210	2760	4.71	20230727	5750	-49.74	20230210	2760	4.71	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
145	20230807	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2880	-40	5	-1.37	49760145	17301	24.80	2875	2920	2855	3795	2045	2920	2876.14	0.93	-5062	2986	2952	2911	2877	2836	2970	2895	166	875	500	2160	5	1	33250463	958	-7.70	0.81	12	0.05	-374.00	3566.00	5770	20220804	-50.09	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5750	-49.91	20230210	2760	4.35	20230727	5.19	N	214270	500	166 억	309985	N	N	8	N	N
146	20230804	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2920	30	2	1.04	199398355	68666	39.86	2875	2945	2870	3755	2025	2890	2903.71	0.94	-3239	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	971	-7.81	0.82	12	0.21	-374.00	3566.00	5770	20220804	-49.39	2760	20230727	5.80	5750	-49.22	20230210	2760	5.80	20230727	5770	-49.39	20220804	2760	5.80	20230727	5.19	N	214270	500	166 억	312287	N	N	8	N	N
147	20230804	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	25	2	0.87	189221830	65178	37.83	2875	2945	2870	3755	2025	2890	2903.20	0.94	-3625	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	969	-7.79	0.82	12	0.20	-374.00	3566.00	5770	20220804	-49.48	2760	20230727	5.62	5750	-49.30	20230210	2760	5.62	20230727	5770	-49.48	20220804	2760	5.62	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
148	20230804	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	25	2	0.87	153276800	52831	30.67	2875	2945	2870	3755	2025	2890	2901.31	0.94	-10551	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	969	-7.79	0.82	12	0.16	-374.00	3566.00	5770	20220804	-49.48	2760	20230727	5.62	5750	-49.30	20230210	2760	5.62	20230727	5770	-49.48	20220804	2760	5.62	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
149	20230804	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2900	10	2	0.35	129370290	44597	25.89	2875	2945	2870	3755	2025	2890	2900.92	0.94	-13013	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	964	-7.75	0.81	12	0.13	-374.00	3566.00	5770	20220804	-49.74	2760	20230727	5.07	5750	-49.57	20230210	2760	5.07	20230727	5770	-49.74	20220804	2760	5.07	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
150	20230804	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2910	20	2	0.69	105212070	36249	21.04	2875	2945	2870	3755	2025	2890	2902.55	0.94	-9356	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	968	-7.78	0.82	12	0.11	-374.00	3566.00	5770	20220804	-49.57	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5770	-49.57	20220804	2760	5.43	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
151	20230804	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2930	40	2	1.38	88854725	30625	17.78	2875	2945	2870	3755	2025	2890	2901.46	0.94	-8108	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	974	-7.83	0.82	12	0.09	-374.00	3566.00	5770	20220804	-49.22	2760	20230727	6.16	5750	-49.04	20230210	2760	6.16	20230727	5770	-49.22	20220804	2760	6.16	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
152	20230804	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2915	25	2	0.87	66099620	22845	13.26	2875	2940	2870	3755	2025	2890	2893.43	0.94	-7294	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	969	-7.79	0.82	12	0.07	-374.00	3566.00	5770	20220804	-49.48	2760	20230727	5.62	5750	-49.30	20230210	2760	5.62	20230727	5770	-49.48	20220804	2760	5.62	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
153	20230804	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	5	2	0.17	24130650	8382	4.87	2875	2900	2870	3755	2025	2890	2878.59	0.94	-1129	2996	2942	2896	2842	2796	2920	2820	166	865	500	2130	5	1	33250463	963	-7.74	0.81	12	0.03	-374.00	3566.00	5770	20220804	-49.83	2760	20230727	4.89	5750	-49.65	20230210	2760	4.89	20230727	5770	-49.83	20220804	2760	4.89	20230727	5.19	N	214270	500	166 억	312287	N	N	10	N	N
154	20230803	160757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-65	5	-2.20	489243040	169888	109.04	2950	2950	2850	3840	2070	2955	2879.78	0.88	20640	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	961	-7.73	0.81	12	0.51	-374.00	3566.00	5770	20220804	-49.91	2760	20230727	4.71	5750	-49.74	20230210	2760	4.71	20230727	5770	-49.91	20220804	2760	4.71	20230727	5.25	N	214270	500	166 억	291647	N	N	10	N	N
155	20230803	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-60	5	-2.03	468733410	162785	104.48	2950	2950	2850	3840	2070	2955	2879.46	0.88	19962	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	963	-7.74	0.81	12	0.49	-374.00	3566.00	5770	20220804	-49.83	2760	20230727	4.89	5750	-49.65	20230210	2760	4.89	20230727	5770	-49.83	20220804	2760	4.89	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
156	20230803	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2890	-65	5	-2.20	433957290	150724	96.74	2950	2950	2850	3840	2070	2955	2879.15	0.88	21415	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	961	-7.73	0.81	12	0.45	-374.00	3566.00	5770	20220804	-49.91	2760	20230727	4.71	5750	-49.74	20230210	2760	4.71	20230727	5770	-49.91	20220804	2760	4.71	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
157	20230803	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2860	-95	5	-3.21	404452915	140523	90.20	2950	2950	2850	3840	2070	2955	2878.20	0.88	24826	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	951	-7.65	0.80	12	0.42	-374.00	3566.00	5770	20220804	-50.43	2760	20230727	3.62	5750	-50.26	20230210	2760	3.62	20230727	5770	-50.43	20220804	2760	3.62	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
158	20230803	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-80	5	-2.71	333039620	115637	74.22	2950	2950	2850	3840	2070	2955	2880.04	0.88	19767	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	956	-7.69	0.81	12	0.35	-374.00	3566.00	5770	20220804	-50.17	2760	20230727	4.17	5750	-50.00	20230210	2760	4.17	20230727	5770	-50.17	20220804	2760	4.17	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
159	20230803	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2875	-80	5	-2.71	203712500	70467	45.23	2950	2950	2860	3840	2070	2955	2890.89	0.88	-2078	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	956	-7.69	0.81	12	0.21	-374.00	3566.00	5770	20220804	-50.17	2760	20230727	4.17	5750	-50.00	20230210	2760	4.17	20230727	5770	-50.17	20220804	2760	4.17	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
160	20230803	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2895	-60	5	-2.03	135252815	46695	29.97	2950	2950	2860	3840	2070	2955	2896.52	0.88	2820	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	963	-7.74	0.81	12	0.14	-374.00	3566.00	5770	20220804	-49.83	2760	20230727	4.89	5750	-49.65	20230210	2760	4.89	20230727	5770	-49.83	20220804	2760	4.89	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
161	20230803	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2885	-70	5	-2.37	29896510	10307	6.62	2950	2950	2880	3840	2070	2955	2900.60	0.88	-5195	3151	3052	3001	2902	2851	3027	2877	166	885	500	2180	5	1	33250463	959	-7.71	0.81	12	0.03	-374.00	3566.00	5770	20220804	-50.00	2760	20230727	4.53	5750	-49.83	20230210	2760	4.53	20230727	5770	-50.00	20220804	2760	4.53	20230727	5.25	N	214270	500	166 억	291647	N	N	0	N	N
162	20230802	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2955	-100	5	-3.27	461437510	153248	110.93	3060	3100	2950	3970	2140	3055	3011.19	0.93	-15855	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	983	-7.90	0.83	12	0.46	-374.00	3566.00	5770	20220804	-48.79	2760	20230727	7.07	5750	-48.61	20230210	2760	7.07	20230727	5770	-48.79	20220804	2760	7.07	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
163	20230802	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2960	-95	5	-3.11	434431040	144116	104.32	3060	3100	2950	3970	2140	3055	3014.45	0.93	-14684	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	984	-7.91	0.83	12	0.43	-374.00	3566.00	5770	20220804	-48.70	2760	20230727	7.25	5750	-48.52	20230210	2760	7.25	20230727	5770	-48.70	20220804	2760	7.25	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
164	20230802	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	-80	5	-2.62	384275505	127181	92.06	3060	3100	2955	3970	2140	3055	3021.49	0.93	-9334	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	989	-7.95	0.83	12	0.38	-374.00	3566.00	5770	20220804	-48.44	2760	20230727	7.79	5750	-48.26	20230210	2760	7.79	20230727	5770	-48.44	20220804	2760	7.79	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
165	20230802	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3000	-55	5	-1.80	295702780	97425	70.52	3060	3100	2990	3970	2140	3055	3035.18	0.93	-7935	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	998	-8.02	0.84	12	0.29	-374.00	3566.00	5770	20220804	-48.01	2760	20230727	8.70	5750	-47.83	20230210	2760	8.70	20230727	5770	-48.01	20220804	2760	8.70	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
166	20230802	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	-45	5	-1.47	265680045	87396	63.26	3060	3100	2990	3970	2140	3055	3039.96	0.93	-6586	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	1001	-8.05	0.84	12	0.26	-374.00	3566.00	5770	20220804	-47.83	2760	20230727	9.06	5750	-47.65	20230210	2760	9.06	20230727	5770	-47.83	20220804	2760	9.06	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
167	20230802	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	-30	5	-0.98	181560390	59365	42.97	3060	3100	3020	3970	2140	3055	3058.37	0.93	6526	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	1006	-8.09	0.85	12	0.18	-374.00	3566.00	5770	20220804	-47.57	2760	20230727	9.60	5750	-47.39	20230210	2760	9.60	20230727	5770	-47.57	20220804	2760	9.60	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
168	20230802	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3080	25	2	0.82	134448625	43859	31.75	3060	3100	3040	3970	2140	3055	3065.47	0.93	11024	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	1024	-8.24	0.86	12	0.13	-374.00	3566.00	5770	20220804	-46.62	2760	20230727	11.59	5750	-46.43	20230210	2760	11.59	20230727	5770	-46.62	20220804	2760	11.59	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
169	20230802	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3085	30	2	0.98	33654945	10914	7.90	3060	3100	3060	3970	2140	3055	3083.65	0.93	1240	3121	3087	3051	3017	2981	3105	3035	166	915	500	2260	5	1	33250463	1026	-8.25	0.87	12	0.03	-374.00	3566.00	5770	20220804	-46.53	2760	20230727	11.78	5750	-46.35	20230210	2760	11.78	20230727	5770	-46.53	20220804	2760	11.78	20230727	5.23	N	214270	500	166 억	308357	N	N	1	N	N
170	20230801	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	35	2	1.16	419342815	137341	64.78	3020	3085	3015	3925	2115	3020	3053.29	0.85	26410	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1016	-8.17	0.86	12	0.41	-374.00	3566.00	5770	20220804	-47.05	2760	20230727	10.69	5750	-46.87	20230210	2760	10.69	20230727	5770	-47.05	20220804	2760	10.69	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
171	20230801	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	20	2	0.66	399219205	130743	61.67	3020	3085	3015	3925	2115	3020	3053.47	0.85	23485	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1011	-8.13	0.85	12	0.39	-374.00	3566.00	5770	20220804	-47.31	2760	20230727	10.14	5750	-47.13	20230210	2760	10.14	20230727	5770	-47.31	20220804	2760	10.14	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
172	20230801	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3035	15	2	0.50	350900260	114844	54.17	3020	3085	3015	3925	2115	3020	3055.45	0.85	19086	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1009	-8.11	0.85	12	0.35	-374.00	3566.00	5770	20220804	-47.40	2760	20230727	9.96	5750	-47.22	20230210	2760	9.96	20230727	5770	-47.40	20220804	2760	9.96	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
173	20230801	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	40	2	1.32	278198600	90957	42.90	3020	3085	3015	3925	2115	3020	3058.57	0.85	23221	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1017	-8.18	0.86	12	0.27	-374.00	3566.00	5770	20220804	-46.97	2760	20230727	10.87	5750	-46.78	20230210	2760	10.87	20230727	5770	-46.97	20220804	2760	10.87	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
174	20230801	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	45	2	1.49	235490705	77048	36.34	3020	3085	3015	3925	2115	3020	3056.42	0.85	23225	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1019	-8.20	0.86	12	0.23	-374.00	3566.00	5770	20220804	-46.88	2760	20230727	11.05	5750	-46.70	20230210	2760	11.05	20230727	5770	-46.88	20220804	2760	11.05	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
175	20230801	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	55	2	1.82	208268620	68172	32.16	3020	3085	3015	3925	2115	3020	3055.05	0.85	23887	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1022	-8.22	0.86	12	0.21	-374.00	3566.00	5770	20220804	-46.71	2760	20230727	11.41	5750	-46.52	20230210	2760	11.41	20230727	5770	-46.71	20220804	2760	11.41	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
176	20230801	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3055	35	2	1.16	136237150	44681	21.08	3020	3070	3015	3925	2115	3020	3049.11	0.85	15375	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1016	-8.17	0.86	12	0.13	-374.00	3566.00	5770	20220804	-47.05	2760	20230727	10.69	5750	-46.87	20230210	2760	10.69	20230727	5770	-47.05	20220804	2760	10.69	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N
177	20230801	090740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	0	3	0.00	6502310	2153	1.02	3020	3040	3015	3925	2115	3020	3020.12	0.85	-187	3140	3080	3020	2960	2900	3110	2990	166	905	500	2230	5	1	33250463	1004	-8.07	0.85	12	0.01	-374.00	3566.00	5770	20220804	-47.66	2760	20230727	9.42	5750	-47.48	20230210	2760	9.42	20230727	5770	-47.66	20220804	2760	9.42	20230727	5.25	N	214270	500	166 억	281944	N	N	1	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History