KissMeData/134060/price/prices-20230801.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-80	5	-1.39	105446370	18478	213.54	5750	5780	5670	7470	4030	5750	5706.59	1.72	-771	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	270	9.47	1.09	12	0.39	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
3	20230831	151051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-60	5	-1.04	102508750	17960	207.56	5750	5780	5670	7470	4030	5750	5707.61	1.72	-773	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	271	9.50	1.09	12	0.38	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
4	20230831	141155	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-30	5	-0.52	67896620	11875	137.24	5750	5780	5690	7470	4030	5750	5717.61	1.72	-655	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	273	9.55	1.10	12	0.25	599.00	5208.00	7730	20230622	-26.00	4780	20220930	19.67	7730	-26.00	20230622	4955	15.44	20230726	7730	-26.00	20230622	4780	19.67	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
5	20230831	131123	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-30	5	-0.52	64189870	11226	129.74	5750	5780	5690	7470	4030	5750	5717.96	1.72	-663	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	273	9.55	1.10	12	0.24	599.00	5208.00	7730	20230622	-26.00	4780	20220930	19.67	7730	-26.00	20230622	4955	15.44	20230726	7730	-26.00	20230622	4780	19.67	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
6	20230831	121151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	-30	5	-0.52	58610040	10249	118.44	5750	5780	5690	7470	4030	5750	5718.61	1.72	-655	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	273	9.55	1.10	12	0.21	599.00	5208.00	7730	20230622	-26.00	4780	20220930	19.67	7730	-26.00	20230622	4955	15.44	20230726	7730	-26.00	20230622	4780	19.67	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
7	20230831	111629	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-40	5	-0.70	45269130	7911	91.42	5750	5780	5690	7470	4030	5750	5722.30	1.72	-655	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	272	9.53	1.10	12	0.17	599.00	5208.00	7730	20230622	-26.13	4780	20220930	19.46	7730	-26.13	20230622	4955	15.24	20230726	7730	-26.13	20230622	4780	19.46	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
8	20230831	101243	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-40	5	-0.70	33782010	5897	68.15	5750	5780	5700	7470	4030	5750	5728.68	1.72	-517	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	272	9.53	1.10	12	0.12	599.00	5208.00	7730	20230622	-26.13	4780	20220930	19.46	7730	-26.13	20230622	4955	15.24	20230726	7730	-26.13	20230622	4780	19.46	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
9	20230831	091106	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	-10	5	-0.17	14593830	2537	29.32	5750	5780	5740	7470	4030	5750	5752.40	1.72	103	5963	5856	5783	5676	5603	5910	5730	24	1720	500	3790	10	1	4769250	274	9.58	1.10	12	0.05	599.00	5208.00	7730	20230622	-25.74	4780	20220930	20.08	7730	-25.74	20230622	4955	15.84	20230726	7730	-25.74	20230622	4780	20.08	20220930	0.18	N	134060	500	23 억	81903	N	N	N	N
10	20230830	160841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	40	2	0.70	49790430	8653	23.88	5710	5890	5710	7420	4000	5710	5754.12	1.70	603	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	274	9.60	1.10	12	0.18	599.00	5208.00	7730	20230622	-25.61	4780	20220930	20.29	7730	-25.61	20230622	4955	16.04	20230726	7730	-25.61	20230622	4780	20.29	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
11	20230830	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	30	2	0.53	47173170	8198	22.62	5710	5890	5710	7420	4000	5710	5754.23	1.70	583	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	274	9.58	1.10	12	0.17	599.00	5208.00	7730	20230622	-25.74	4780	20220930	20.08	7730	-25.74	20230622	4955	15.84	20230726	7730	-25.74	20230622	4780	20.08	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
12	20230830	141116	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	50	2	0.88	34862820	6045	16.68	5710	5890	5710	7420	4000	5710	5767.22	1.70	487	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	275	9.62	1.11	12	0.13	599.00	5208.00	7730	20230622	-25.49	4780	20220930	20.50	7730	-25.49	20230622	4955	16.25	20230726	7730	-25.49	20230622	4780	20.50	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
13	20230830	131103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	40	2	0.70	34667010	6011	16.59	5710	5890	5710	7420	4000	5710	5767.26	1.70	489	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	274	9.60	1.10	12	0.13	599.00	5208.00	7730	20230622	-25.61	4780	20220930	20.29	7730	-25.61	20230622	4955	16.04	20230726	7730	-25.61	20230622	4780	20.29	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
14	20230830	121117	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	50	2	0.88	34240820	5937	16.38	5710	5890	5710	7420	4000	5710	5767.36	1.70	487	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	275	9.62	1.11	12	0.12	599.00	5208.00	7730	20230622	-25.49	4780	20220930	20.50	7730	-25.49	20230622	4955	16.25	20230726	7730	-25.49	20230622	4780	20.50	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
15	20230830	111611	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	50	2	0.88	33607340	5827	16.08	5710	5890	5710	7420	4000	5710	5767.52	1.70	493	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	275	9.62	1.11	12	0.12	599.00	5208.00	7730	20230622	-25.49	4780	20220930	20.50	7730	-25.49	20230622	4955	16.25	20230726	7730	-25.49	20230622	4780	20.50	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
16	20230830	101151	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	40	2	0.70	22993540	3987	11.00	5710	5890	5710	7420	4000	5710	5767.13	1.70	292	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	274	9.60	1.10	12	0.08	599.00	5208.00	7730	20230622	-25.61	4780	20220930	20.29	7730	-25.61	20230622	4955	16.04	20230726	7730	-25.61	20230622	4780	20.29	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
17	20230830	091049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	100	2	1.75	9388630	1622	4.48	5710	5890	5710	7420	4000	5710	5788.30	1.70	203	6176	5942	5746	5512	5316	6060	5630	24	1710	500	3760	10	1	4769250	277	9.70	1.12	12	0.03	599.00	5208.00	7730	20230622	-24.84	4780	20220930	21.55	7730	-24.84	20230622	4955	17.26	20230726	7730	-24.84	20230622	4780	21.55	20220930	0.18	N	134060	500	23 억	81300	N	N	N	N
18	20230829	160837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	160	2	2.88	208180070	36203	172.15	5550	5980	5550	7210	3890	5550	5750.36	1.66	2109	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	272	9.53	1.10	12	0.76	599.00	5208.00	7730	20230622	-26.13	4780	20220930	19.46	7730	-26.13	20230622	4955	15.24	20230726	7730	-26.13	20230622	4780	19.46	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
19	20230829	151035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	210	2	3.78	204965320	35641	169.48	5550	5980	5550	7210	3890	5550	5750.83	1.66	2122	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	275	9.62	1.11	12	0.75	599.00	5208.00	7730	20230622	-25.49	4780	20220930	20.50	7730	-25.49	20230622	4955	16.25	20230726	7730	-25.49	20230622	4780	20.50	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
20	20230829	141152	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	160	2	2.88	191453920	33279	158.25	5550	5980	5550	7210	3890	5550	5752.99	1.66	1702	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	272	9.53	1.10	12	0.70	599.00	5208.00	7730	20230622	-26.13	4780	20220930	19.46	7730	-26.13	20230622	4955	15.24	20230726	7730	-26.13	20230622	4780	19.46	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
21	20230829	131102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	350	2	6.31	100160380	17453	82.99	5550	5900	5550	7210	3890	5550	5738.86	1.66	895	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	281	9.85	1.13	12	0.37	599.00	5208.00	7730	20230622	-23.67	4780	20220930	23.43	7730	-23.67	20230622	4955	19.07	20230726	7730	-23.67	20230622	4780	23.43	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
22	20230829	121138	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	90	2	1.62	21568350	3848	18.30	5550	5700	5550	7210	3890	5550	5605.08	1.66	476	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	269	9.42	1.08	12	0.08	599.00	5208.00	7730	20230622	-27.04	4780	20220930	17.99	7730	-27.04	20230622	4955	13.82	20230726	7730	-27.04	20230622	4780	17.99	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
23	20230829	111817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5640	90	2	1.62	19009510	3396	16.15	5550	5700	5550	7210	3890	5550	5597.62	1.66	319	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	269	9.42	1.08	12	0.07	599.00	5208.00	7730	20230622	-27.04	4780	20220930	17.99	7730	-27.04	20230622	4955	13.82	20230726	7730	-27.04	20230622	4780	17.99	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
24	20230829	101240	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	110	2	1.98	16837870	3012	14.32	5550	5700	5550	7210	3890	5550	5590.26	1.66	117	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	270	9.45	1.09	12	0.06	599.00	5208.00	7730	20230622	-26.78	4780	20220930	18.41	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4780	18.41	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
25	20230829	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5650	100	2	1.80	12782420	2298	10.93	5550	5700	5550	7210	3890	5550	5562.41	1.66	62	5636	5592	5546	5502	5456	5570	5480	24	1660	500	3660	10	1	4769250	269	9.43	1.08	12	0.05	599.00	5208.00	7730	20230622	-26.91	4780	20220930	18.20	7730	-26.91	20230622	4955	14.03	20230726	7730	-26.91	20230622	4780	18.20	20220930	0.18	N	134060	500	23 억	79191	N	N	N	N
26	20230828	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-40	5	-0.72	116584470	21028	176.74	5570	5590	5500	7260	3920	5590	5544.24	1.65	539	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	265	9.27	1.07	12	0.44	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
27	20230828	150821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-60	5	-1.07	113987190	20560	172.80	5570	5590	5500	7260	3920	5590	5544.12	1.65	539	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	264	9.23	1.06	12	0.43	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
28	20230828	140823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	-80	5	-1.43	106339270	19179	161.20	5570	5590	5500	7260	3920	5590	5544.56	1.65	1325	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	263	9.20	1.06	12	0.40	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
29	20230828	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-40	5	-0.72	71331380	12832	107.85	5570	5590	5520	7260	3920	5590	5558.86	1.65	1303	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	265	9.27	1.07	12	0.27	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
30	20230828	120822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5570	-20	5	-0.36	70421960	12668	106.47	5570	5590	5520	7260	3920	5590	5559.04	1.65	1303	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	266	9.30	1.07	12	0.27	599.00	5208.00	7730	20230622	-27.94	4780	20220930	16.53	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4780	16.53	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
31	20230828	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-10	5	-0.18	44429330	7974	67.02	5570	5590	5540	7260	3920	5590	5571.77	1.65	1006	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	266	9.32	1.07	12	0.17	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
32	20230828	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	0	3	0.00	21773440	3914	32.90	5570	5590	5540	7260	3920	5590	5562.95	1.65	956	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.08	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
33	20230828	090822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	-40	5	-0.72	15477750	2783	23.39	5570	5590	5540	7260	3920	5590	5561.51	1.65	852	5776	5682	5636	5542	5496	5660	5520	24	1670	500	3680	10	1	4769250	265	9.27	1.07	12	0.06	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.18	N	134060	500	23 억	78652	N	N	N	N
34	20230825	160817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-20	5	-0.36	66926030	11897	58.91	5620	5730	5590	7290	3930	5610	5625.45	1.64	503	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	267	9.33	1.07	12	0.25	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4780	16.95	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
35	20230825	150820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	10	2	0.18	64351230	11437	56.63	5620	5730	5590	7290	3930	5610	5626.58	1.64	578	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	268	9.38	1.08	12	0.24	599.00	5208.00	7730	20230622	-27.30	4780	20220930	17.57	7730	-27.30	20230622	4955	13.42	20230726	7730	-27.30	20230622	4780	17.57	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
36	20230825	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	20	2	0.36	27854560	4929	24.41	5620	5730	5620	7290	3930	5610	5651.16	1.64	571	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	269	9.40	1.08	12	0.10	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4780	17.78	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
37	20230825	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	20	2	0.36	25670120	4541	22.49	5620	5730	5620	7290	3930	5610	5652.97	1.64	571	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	269	9.40	1.08	12	0.10	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4780	17.78	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
38	20230825	120815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	20	2	0.36	21558790	3810	18.87	5620	5730	5620	7290	3930	5610	5658.48	1.64	571	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	269	9.40	1.08	12	0.08	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4780	17.78	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
39	20230825	110817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	20	2	0.36	21215400	3749	18.56	5620	5730	5620	7290	3930	5610	5658.95	1.64	571	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	269	9.40	1.08	12	0.08	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4780	17.78	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
40	20230825	100818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	50	2	0.89	19110130	3375	16.71	5620	5730	5620	7290	3930	5610	5662.26	1.64	511	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	270	9.45	1.09	12	0.07	599.00	5208.00	7730	20230622	-26.78	4780	20220930	18.41	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4780	18.41	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
41	20230825	090815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	90	2	1.60	6478850	1141	5.65	5620	5730	5620	7290	3930	5610	5678.22	1.64	366	5876	5742	5676	5542	5476	5710	5510	24	1680	500	3700	10	1	4769250	272	9.52	1.09	12	0.02	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.18	N	134060	500	23 억	78077	N	N	N	N
42	20230824	160809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	-110	5	-1.92	114390060	20195	524.68	5710	5810	5610	7430	4010	5720	5664.59	1.63	301	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	268	9.37	1.08	12	0.42	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
43	20230824	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-20	5	-0.35	47343180	8307	215.82	5710	5810	5670	7430	4010	5720	5699.19	1.63	279	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	272	9.52	1.09	12	0.17	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
44	20230824	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-50	5	-0.87	33616040	5889	153.00	5710	5810	5670	7430	4010	5720	5708.28	1.63	404	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	270	9.47	1.09	12	0.12	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
45	20230824	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-30	5	-0.52	27853810	4873	126.60	5710	5810	5670	7430	4010	5720	5715.95	1.63	439	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	271	9.50	1.09	12	0.10	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
46	20230824	120816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-30	5	-0.52	21387080	3734	97.01	5710	5810	5680	7430	4010	5720	5727.66	1.63	451	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	271	9.50	1.09	12	0.08	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
47	20230824	110813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-30	5	-0.52	19109930	3334	86.62	5710	5810	5690	7430	4010	5720	5731.83	1.63	462	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	271	9.50	1.09	12	0.07	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
48	20230824	100808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	20	2	0.35	14567780	2539	65.97	5710	5810	5690	7430	4010	5720	5737.61	1.63	494	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	274	9.58	1.10	12	0.05	599.00	5208.00	7730	20230622	-25.74	4780	20220930	20.08	7730	-25.74	20230622	4955	15.84	20230726	7730	-25.74	20230622	4780	20.08	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
49	20230824	090811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5790	70	2	1.22	5362280	937	24.34	5710	5800	5710	7430	4010	5720	5722.82	1.63	589	5833	5776	5723	5666	5613	5805	5695	24	1710	500	3770	10	1	4769250	276	9.67	1.11	12	0.02	599.00	5208.00	7730	20230622	-25.10	4780	20220930	21.13	7730	-25.10	20230622	4955	16.85	20230726	7730	-25.10	20230622	4780	21.13	20220930	0.19	N	134060	500	23 억	77776	N	N	N	N
50	20230823	160807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	30	2	0.53	21985460	3849	39.91	5690	5780	5670	7390	3990	5690	5711.99	1.63	139	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	273	9.55	1.10	12	0.08	599.00	5208.00	7730	20230622	-26.00	4780	20220930	19.67	7730	-26.00	20230622	4955	15.44	20230726	7730	-26.00	20230622	4780	19.67	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
51	20230823	150807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5740	50	2	0.88	18174960	3183	33.00	5690	5780	5670	7390	3990	5690	5710.01	1.63	140	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	274	9.58	1.10	12	0.07	599.00	5208.00	7730	20230622	-25.74	4780	20220930	20.08	7730	-25.74	20230622	4955	15.84	20230726	7730	-25.74	20230622	4780	20.08	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
52	20230823	140814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5770	80	2	1.41	14383670	2522	26.15	5690	5780	5670	7390	3990	5690	5703.28	1.63	167	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	275	9.63	1.11	12	0.05	599.00	5208.00	7730	20230622	-25.36	4780	20220930	20.71	7730	-25.36	20230622	4955	16.45	20230726	7730	-25.36	20230622	4780	20.71	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
53	20230823	130805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	0	3	0.00	11709830	2053	21.29	5690	5780	5670	7390	3990	5690	5703.77	1.63	137	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	271	9.50	1.09	12	0.04	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
54	20230823	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	30	2	0.53	11515790	2019	20.94	5690	5780	5670	7390	3990	5690	5703.71	1.63	137	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	273	9.55	1.10	12	0.04	599.00	5208.00	7730	20230622	-26.00	4780	20220930	19.67	7730	-26.00	20230622	4955	15.44	20230726	7730	-26.00	20230622	4780	19.67	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
55	20230823	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5730	40	2	0.70	10036990	1760	18.25	5690	5780	5670	7390	3990	5690	5702.84	1.63	128	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	273	9.57	1.10	12	0.04	599.00	5208.00	7730	20230622	-25.87	4780	20220930	19.87	7730	-25.87	20230622	4955	15.64	20230726	7730	-25.87	20230622	4780	19.87	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
56	20230823	100806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-10	5	-0.18	8228280	1445	14.98	5690	5760	5670	7390	3990	5690	5694.31	1.63	140	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	271	9.48	1.09	12	0.03	599.00	5208.00	7730	20230622	-26.52	4780	20220930	18.83	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4780	18.83	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
57	20230823	090814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	0	3	0.00	5873910	1032	10.70	5690	5760	5690	7390	3990	5690	5691.77	1.63	-20	5823	5756	5713	5646	5603	5735	5625	24	1700	500	3750	10	1	4769250	271	9.50	1.09	12	0.02	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77637	N	N	N	N
58	20230822	160803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	54840640	9634	138.72	5710	5780	5670	7410	3990	5700	5692.41	1.63	-156	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.20	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
59	20230822	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	-10	5	-0.18	41834700	7341	105.70	5710	5780	5670	7410	3990	5700	5698.77	1.63	-120	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	271	9.50	1.09	12	0.15	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
60	20230822	140805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	0	3	0.00	36994580	6492	93.48	5710	5780	5670	7410	3990	5700	5698.49	1.63	-90	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	272	9.52	1.09	12	0.14	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
61	20230822	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-20	5	-0.35	35009880	6143	88.45	5710	5780	5670	7410	3990	5700	5699.15	1.63	-48	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	271	9.48	1.09	12	0.13	599.00	5208.00	7730	20230622	-26.52	4780	20220930	18.83	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4780	18.83	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
62	20230822	120750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-30	5	-0.53	34316490	6021	86.70	5710	5780	5670	7410	3990	5700	5699.47	1.63	-43	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	270	9.47	1.09	12	0.13	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
63	20230822	110802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-30	5	-0.53	33720840	5916	85.18	5710	5780	5670	7410	3990	5700	5699.94	1.63	-39	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	270	9.47	1.09	12	0.12	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
64	20230822	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	10	2	0.18	10365230	1815	26.13	5710	5780	5710	7410	3990	5700	5710.87	1.63	-30	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	272	9.53	1.10	12	0.04	599.00	5208.00	7730	20230622	-26.13	4780	20220930	19.46	7730	-26.13	20230622	4955	15.24	20230726	7730	-26.13	20230622	4780	19.46	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
65	20230822	090801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	50	2	0.88	7966510	1395	20.09	5710	5780	5710	7410	3990	5700	5710.76	1.63	-13	5813	5756	5683	5626	5553	5785	5655	24	1710	500	3760	10	1	4769250	274	9.60	1.10	12	0.03	599.00	5208.00	7730	20230622	-25.61	4780	20220930	20.29	7730	-25.61	20230622	4955	16.04	20230726	7730	-25.61	20230622	4780	20.29	20220930	0.19	N	134060	500	23 억	77793	N	N	N	N
66	20230821	160758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	90	2	1.60	39379210	6945	42.58	5610	5740	5610	7290	3930	5610	5670.15	1.62	105	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	272	9.52	1.09	12	0.15	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
67	20230821	150804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	90	2	1.60	36472210	6435	39.45	5610	5740	5610	7290	3930	5610	5667.79	1.62	109	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	272	9.52	1.09	12	0.13	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
68	20230821	140801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	70	2	1.25	33641860	5938	36.40	5610	5740	5610	7290	3930	5610	5665.52	1.62	460	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	271	9.48	1.09	12	0.12	599.00	5208.00	7730	20230622	-26.52	4780	20220930	18.83	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4780	18.83	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
69	20230821	130809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	60	2	1.07	31840990	5620	34.45	5610	5740	5610	7290	3930	5610	5665.66	1.62	445	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	270	9.47	1.09	12	0.12	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
70	20230821	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5660	50	2	0.89	31329930	5530	33.90	5610	5740	5610	7290	3930	5610	5665.45	1.62	447	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	270	9.45	1.09	12	0.12	599.00	5208.00	7730	20230622	-26.78	4780	20220930	18.41	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4780	18.41	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
71	20230821	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5720	110	2	1.96	26540060	4685	28.72	5610	5740	5610	7290	3930	5610	5664.90	1.62	378	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	273	9.55	1.10	12	0.10	599.00	5208.00	7730	20230622	-26.00	4780	20220930	19.67	7730	-26.00	20230622	4955	15.44	20230726	7730	-26.00	20230622	4780	19.67	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
72	20230821	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5690	80	2	1.43	19288160	3411	20.91	5610	5730	5610	7290	3930	5610	5654.69	1.62	359	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	271	9.50	1.09	12	0.07	599.00	5208.00	7730	20230622	-26.39	4780	20220930	19.04	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4780	19.04	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
73	20230821	090807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	90	2	1.60	11988950	2124	13.02	5610	5700	5610	7290	3930	5610	5644.52	1.62	181	5756	5682	5556	5482	5356	5720	5520	24	1680	500	3700	10	1	4769250	272	9.52	1.09	12	0.04	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.19	N	134060	500	23 억	77339	N	N	N	N
74	20230818	160759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	130	2	2.37	90042460	16312	54.48	5450	5630	5430	7120	3840	5480	5520.01	1.54	3293	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	268	9.37	1.08	12	0.34	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
75	20230818	150752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5610	130	2	2.37	89470010	16210	54.14	5450	5630	5430	7120	3840	5480	5519.43	1.54	3284	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	268	9.37	1.08	12	0.34	599.00	5208.00	7730	20230622	-27.43	4780	20220930	17.36	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4780	17.36	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
76	20230818	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	40	2	0.73	81609300	14790	49.40	5450	5630	5430	7120	3840	5480	5517.87	1.54	3354	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	263	9.22	1.06	12	0.31	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
77	20230818	130751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5550	70	2	1.28	71944160	13048	43.58	5450	5630	5430	7120	3840	5480	5513.81	1.54	3081	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	265	9.27	1.07	12	0.27	599.00	5208.00	7730	20230622	-28.20	4780	20220930	16.11	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4780	16.11	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
78	20230818	120804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5520	40	2	0.73	68790880	12483	41.69	5450	5630	5430	7120	3840	5480	5510.77	1.54	3043	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	263	9.22	1.06	12	0.26	599.00	5208.00	7730	20230622	-28.59	4780	20220930	15.48	7730	-28.59	20230622	4955	11.40	20230726	7730	-28.59	20230622	4780	15.48	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
79	20230818	110755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5620	140	2	2.55	36336970	6612	22.08	5450	5630	5430	7120	3840	5480	5495.61	1.54	1399	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	268	9.38	1.08	12	0.14	599.00	5208.00	7730	20230622	-27.30	4780	20220930	17.57	7730	-27.30	20230622	4955	13.42	20230726	7730	-27.30	20230622	4780	17.57	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
80	20230818	100759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5510	30	2	0.55	23367700	4273	14.27	5450	5550	5430	7120	3840	5480	5468.69	1.54	1266	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	263	9.20	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.72	4780	20220930	15.27	7730	-28.72	20230622	4955	11.20	20230726	7730	-28.72	20230622	4780	15.27	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
81	20230818	090802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5430	-50	5	-0.91	11882980	2181	7.28	5450	5450	5430	7120	3840	5480	5448.41	1.54	166	5620	5550	5450	5380	5280	5585	5415	24	1640	500	3610	10	1	4769250	259	9.07	1.04	12	0.05	599.00	5208.00	7730	20230622	-29.75	4780	20220930	13.60	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4780	13.60	20220930	0.19	N	134060	500	23 억	73368	N	N	N	N
82	20230817	160758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-20	5	-0.36	162463050	29941	101.53	5450	5520	5350	7150	3850	5500	5426.11	1.44	4687	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.63	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
83	20230817	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5470	-30	5	-0.55	160117500	29513	100.08	5450	5500	5350	7150	3850	5500	5425.32	1.44	4644	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	261	9.13	1.05	12	0.62	599.00	5208.00	7730	20230622	-29.24	4780	20220930	14.44	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4780	14.44	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
84	20230817	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-20	5	-0.36	126420940	23368	79.24	5450	5490	5350	7150	3850	5500	5410.00	1.44	3087	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.49	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
85	20230817	130755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5480	-20	5	-0.36	119428460	22088	74.90	5450	5490	5350	7150	3850	5500	5406.94	1.44	2584	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	261	9.15	1.05	12	0.46	599.00	5208.00	7730	20230622	-29.11	4780	20220930	14.64	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4780	14.64	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
86	20230817	120758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-100	5	-1.82	99302990	18383	62.34	5450	5480	5350	7150	3850	5500	5401.89	1.44	231	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	258	9.02	1.04	12	0.39	599.00	5208.00	7730	20230622	-30.14	4780	20220930	12.97	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4780	12.97	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
87	20230817	110757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5390	-110	5	-2.00	97064410	17968	60.93	5450	5480	5350	7150	3850	5500	5402.07	1.44	42	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	257	9.00	1.03	12	0.38	599.00	5208.00	7730	20230622	-30.27	4780	20220930	12.76	7730	-30.27	20230622	4955	8.78	20230726	7730	-30.27	20230622	4780	12.76	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
88	20230817	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5370	-130	5	-2.36	79700050	14755	50.04	5450	5480	5350	7150	3850	5500	5401.56	1.44	-81	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	256	8.96	1.03	12	0.31	599.00	5208.00	7730	20230622	-30.53	4780	20220930	12.34	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4780	12.34	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
89	20230817	090751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5410	-90	5	-1.64	23561800	4337	14.71	5450	5480	5400	7150	3850	5500	5432.74	1.44	536	5966	5732	5616	5382	5266	5675	5325	24	1650	500	3630	10	1	4769250	258	9.03	1.04	12	0.09	599.00	5208.00	7730	20230622	-30.01	4780	20220930	13.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4780	13.18	20220930	0.19	N	134060	500	23 억	68903	N	N	N	N
90	20230816	160757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5500	-410	5	-6.94	168397680	29489	173.80	5850	5850	5500	7680	4140	5910	5710.53	1.56	-5923	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	262	9.18	1.06	12	0.62	599.00	5208.00	7730	20230622	-28.85	4780	20220930	15.06	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4780	15.06	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
91	20230816	150758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5530	-380	5	-6.43	162390630	28401	167.39	5850	5850	5510	7680	4140	5910	5717.78	1.56	-5472	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	264	9.23	1.06	12	0.60	599.00	5208.00	7730	20230622	-28.46	4780	20220930	15.69	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4780	15.69	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
92	20230816	140756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-330	5	-5.58	149078250	26005	153.27	5850	5850	5580	7680	4140	5910	5732.68	1.56	-5270	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	266	9.32	1.07	12	0.55	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4780	16.74	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
93	20230816	130754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5700	-210	5	-3.55	130040790	22617	133.30	5850	5850	5670	7680	4140	5910	5749.69	1.56	-4824	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	272	9.52	1.09	12	0.47	599.00	5208.00	7730	20230622	-26.26	4780	20220930	19.25	7730	-26.26	20230622	4955	15.04	20230726	7730	-26.26	20230622	4780	19.25	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
94	20230816	120805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5670	-240	5	-4.06	115649950	20080	118.35	5850	5850	5670	7680	4140	5910	5759.46	1.56	-4821	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	270	9.47	1.09	12	0.42	599.00	5208.00	7730	20230622	-26.65	4780	20220930	18.62	7730	-26.65	20230622	4955	14.43	20230726	7730	-26.65	20230622	4780	18.62	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
95	20230816	110800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5710	-200	5	-3.38	86508290	14964	88.19	5850	5850	5710	7680	4140	5910	5781.09	1.56	-4825	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	272	9.53	1.10	12	0.31	599.00	5208.00	7730	20230622	-26.13	4780	20220930	19.46	7730	-26.13	20230622	4955	15.24	20230726	7730	-26.13	20230622	4780	19.46	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
96	20230816	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5760	-150	5	-2.54	72944570	12600	74.26	5850	5850	5750	7680	4140	5910	5789.25	1.56	-4818	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	275	9.62	1.11	12	0.26	599.00	5208.00	7730	20230622	-25.49	4780	20220930	20.50	7730	-25.49	20230622	4955	16.25	20230726	7730	-25.49	20230622	4780	20.50	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
97	20230816	090755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-110	5	-1.86	19077610	3276	19.31	5850	5850	5800	7680	4140	5910	5823.45	1.56	-1388	6150	6030	5960	5840	5770	5995	5805	24	1770	500	3900	10	1	4769250	277	9.68	1.11	12	0.07	599.00	5208.00	7730	20230622	-24.97	4780	20220930	21.34	7730	-24.97	20230622	4955	17.05	20230726	7730	-24.97	20230622	4780	21.34	20220930	0.19	N	134060	500	23 억	74273	N	N	N	N
98	20230814	160747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-190	5	-3.11	101253730	16967	170.69	6080	6080	5890	7930	4270	6100	5967.90	1.56	-188	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	282	9.87	1.13	12	0.36	599.00	5208.00	7730	20230622	-23.54	4780	20220930	23.64	7730	-23.54	20230622	4955	19.27	20230726	7730	-23.54	20230622	4780	23.64	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
99	20230814	150745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-180	5	-2.95	90225920	15099	151.90	6080	6080	5900	7930	4270	6100	5975.56	1.56	-187	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	282	9.88	1.14	12	0.32	599.00	5208.00	7730	20230622	-23.42	4780	20220930	23.85	7730	-23.42	20230622	4955	19.48	20230726	7730	-23.42	20230622	4780	23.85	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
100	20230814	140747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	-140	5	-2.30	70229870	11716	117.87	6080	6080	5920	7930	4270	6100	5994.28	1.56	-185	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	284	9.95	1.14	12	0.25	599.00	5208.00	7730	20230622	-22.90	4780	20220930	24.69	7730	-22.90	20230622	4955	20.28	20230726	7730	-22.90	20230622	4780	24.69	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
101	20230814	130740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-120	5	-1.97	62723320	10458	105.21	6080	6080	5950	7930	4270	6100	5997.56	1.56	-183	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	285	9.98	1.15	12	0.22	599.00	5208.00	7730	20230622	-22.64	4780	20220930	25.10	7730	-22.64	20230622	4955	20.69	20230726	7730	-22.64	20230622	4780	25.10	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
102	20230814	120745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-130	5	-2.13	62699400	10454	105.17	6080	6080	5950	7930	4270	6100	5997.57	1.56	-183	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	285	9.97	1.15	12	0.22	599.00	5208.00	7730	20230622	-22.77	4780	20220930	24.90	7730	-22.77	20230622	4955	20.48	20230726	7730	-22.77	20230622	4780	24.90	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
103	20230814	110740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-130	5	-2.13	60081350	10017	100.77	6080	6080	5950	7930	4270	6100	5997.86	1.56	-171	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	285	9.97	1.15	12	0.21	599.00	5208.00	7730	20230622	-22.77	4780	20220930	24.90	7730	-22.77	20230622	4955	20.48	20230726	7730	-22.77	20230622	4780	24.90	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
104	20230814	100741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-150	5	-2.46	50990170	8491	85.42	6080	6080	5950	7930	4270	6100	6005.11	1.56	-340	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	284	9.93	1.14	12	0.18	599.00	5208.00	7730	20230622	-23.03	4780	20220930	24.48	7730	-23.03	20230622	4955	20.08	20230726	7730	-23.03	20230622	4780	24.48	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
105	20230814	090740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-60	5	-0.98	7111490	1172	11.79	6080	6080	6020	7930	4270	6100	6067.60	1.56	-263	6166	6132	6066	6032	5966	6150	6050	24	1830	500	4020	10	1	4769250	288	10.08	1.16	12	0.02	599.00	5208.00	7730	20230622	-21.86	4780	20220930	26.36	7730	-21.86	20230622	4955	21.90	20230726	7730	-21.86	20230622	4780	26.36	20220930	0.19	N	134060	500	23 억	74588	N	N	N	N
106	20230811	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	0	3	0.00	59872230	9928	81.60	6090	6100	6000	7930	4270	6100	6030.60	1.57	-480	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	291	10.18	1.17	12	0.21	599.00	5208.00	7730	20230622	-21.09	4780	20220930	27.62	7730	-21.09	20230622	4955	23.11	20230726	7730	-21.09	20230622	4780	27.62	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
107	20230811	150737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	-20	5	-0.33	58626540	9723	79.92	6090	6090	6000	7930	4270	6100	6029.63	1.57	-409	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	290	10.15	1.17	12	0.20	599.00	5208.00	7730	20230622	-21.35	4780	20220930	27.20	7730	-21.35	20230622	4955	22.70	20230726	7730	-21.35	20230622	4780	27.20	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
108	20230811	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-100	5	-1.64	39887910	6621	54.42	6090	6090	6000	7930	4270	6100	6024.39	1.57	48	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	286	10.02	1.15	12	0.14	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
109	20230811	130734	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-100	5	-1.64	32963160	5467	44.94	6090	6090	6000	7930	4270	6100	6029.40	1.57	48	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	286	10.02	1.15	12	0.11	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
110	20230811	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-100	5	-1.64	24084440	3992	32.81	6090	6090	6000	7930	4270	6100	6033.08	1.57	-200	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	286	10.02	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
111	20230811	110728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-100	5	-1.64	21409970	3547	29.16	6090	6090	6000	7930	4270	6100	6035.97	1.57	-201	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	286	10.02	1.15	12	0.07	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
112	20230811	100727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-90	5	-1.48	17335280	2869	23.58	6090	6090	6000	7930	4270	6100	6042.15	1.57	-200	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	287	10.03	1.15	12	0.06	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
113	20230811	090735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	-30	5	-0.49	10024220	1657	13.62	6090	6090	6030	7930	4270	6100	6049.44	1.57	-172	6226	6162	6036	5972	5846	6195	6005	24	1830	500	4020	10	1	4769250	289	10.13	1.17	12	0.03	599.00	5208.00	7730	20230622	-21.47	4780	20220930	26.99	7730	-21.47	20230622	4955	22.50	20230726	7730	-21.47	20230622	4780	26.99	20220930	0.19	N	134060	500	23 억	75061	N	N	N	N
114	20230810	160726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	190	2	3.21	72509480	12166	97.47	5910	6100	5910	7680	4140	5910	5960.01	1.54	1242	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	291	10.18	1.17	12	0.26	599.00	5208.00	7730	20230622	-21.09	4780	20220930	27.62	7730	-21.09	20230622	4955	23.11	20230726	7730	-21.09	20230622	4780	27.62	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
115	20230810	150725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	50	2	0.85	70728080	11872	95.11	5910	6030	5910	7680	4140	5910	5957.55	1.54	1208	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	284	9.95	1.14	12	0.25	599.00	5208.00	7730	20230622	-22.90	4780	20220930	24.69	7730	-22.90	20230622	4955	20.28	20230726	7730	-22.90	20230622	4780	24.69	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
116	20230810	140725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5960	50	2	0.85	54844190	9215	73.83	5910	6030	5910	7680	4140	5910	5951.62	1.54	856	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	284	9.95	1.14	12	0.19	599.00	5208.00	7730	20230622	-22.90	4780	20220930	24.69	7730	-22.90	20230622	4955	20.28	20230726	7730	-22.90	20230622	4780	24.69	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
117	20230810	130718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	40	2	0.68	48982370	8226	65.90	5910	6030	5910	7680	4140	5910	5954.58	1.54	843	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	284	9.93	1.14	12	0.17	599.00	5208.00	7730	20230622	-23.03	4780	20220930	24.48	7730	-23.03	20230622	4955	20.08	20230726	7730	-23.03	20230622	4780	24.48	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
118	20230810	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	10	2	0.17	46294800	7772	62.27	5910	6030	5910	7680	4140	5910	5956.61	1.54	844	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	282	9.88	1.14	12	0.16	599.00	5208.00	7730	20230622	-23.42	4780	20220930	23.85	7730	-23.42	20230622	4955	19.48	20230726	7730	-23.42	20230622	4780	23.85	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
119	20230810	110732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	90	2	1.52	26377870	4425	35.45	5910	6030	5910	7680	4140	5910	5961.10	1.54	804	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	286	10.02	1.15	12	0.09	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
120	20230810	100728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	120	2	2.03	22603890	3797	30.42	5910	6030	5910	7680	4140	5910	5953.09	1.54	706	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	288	10.07	1.16	12	0.08	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
121	20230810	090736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	70	2	1.18	11612220	1955	15.66	5910	5980	5910	7680	4140	5910	5939.75	1.54	547	6056	5982	5906	5832	5756	5945	5795	24	1770	500	3900	10	1	4769250	285	9.98	1.15	12	0.04	599.00	5208.00	7730	20230622	-22.64	4780	20220930	25.10	7730	-22.64	20230622	4955	20.69	20230726	7730	-22.64	20230622	4780	25.10	20220930	0.19	N	134060	500	23 억	73276	N	N	N	N
122	20230809	160726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-80	5	-1.34	73514560	12482	115.29	5980	5980	5830	7780	4200	5990	5889.57	1.54	-119	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	282	9.87	1.13	12	0.26	599.00	5208.00	7730	20230622	-23.54	4780	20220930	23.64	7730	-23.54	20230622	4955	19.27	20230726	7730	-23.54	20230622	4780	23.64	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
123	20230809	150717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5930	-60	5	-1.00	70896200	12039	111.19	5980	5980	5830	7780	4200	5990	5888.79	1.54	137	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	283	9.90	1.14	12	0.25	599.00	5208.00	7730	20230622	-23.29	4780	20220930	24.06	7730	-23.29	20230622	4955	19.68	20230726	7730	-23.29	20230622	4780	24.06	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
124	20230809	140716	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-90	5	-1.50	70397310	11955	110.42	5980	5980	5830	7780	4200	5990	5888.44	1.54	142	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	281	9.85	1.13	12	0.25	599.00	5208.00	7730	20230622	-23.67	4780	20220930	23.43	7730	-23.67	20230622	4955	19.07	20230726	7730	-23.67	20230622	4780	23.43	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
125	20230809	130732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-50	5	-0.83	69335620	11775	108.76	5980	5980	5830	7780	4200	5990	5888.29	1.54	168	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	283	9.92	1.14	12	0.25	599.00	5208.00	7730	20230622	-23.16	4780	20220930	24.27	7730	-23.16	20230622	4955	19.88	20230726	7730	-23.16	20230622	4780	24.27	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
126	20230809	120729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5940	-50	5	-0.83	68566330	11645	107.56	5980	5980	5830	7780	4200	5990	5887.96	1.54	174	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	283	9.92	1.14	12	0.24	599.00	5208.00	7730	20230622	-23.16	4780	20220930	24.27	7730	-23.16	20230622	4955	19.88	20230726	7730	-23.16	20230622	4780	24.27	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
127	20230809	110726	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-80	5	-1.34	68094360	11565	106.82	5980	5980	5830	7780	4200	5990	5887.88	1.54	166	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	282	9.87	1.13	12	0.24	599.00	5208.00	7730	20230622	-23.54	4780	20220930	23.64	7730	-23.54	20230622	4955	19.27	20230726	7730	-23.54	20230622	4780	23.64	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
128	20230809	100714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	-90	5	-1.50	50706890	8604	79.47	5980	5980	5830	7780	4200	5990	5893.30	1.54	205	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	281	9.85	1.13	12	0.18	599.00	5208.00	7730	20230622	-23.67	4780	20220930	23.43	7730	-23.67	20230622	4955	19.07	20230726	7730	-23.67	20230622	4780	23.43	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
129	20230809	090718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-10	5	-0.17	1982100	332	3.07	5980	5980	5950	7780	4200	5990	5969.57	1.54	-60	6163	6076	6013	5926	5863	6045	5895	24	1790	500	3950	10	1	4769250	285	9.98	1.15	12	0.01	599.00	5208.00	7730	20230622	-22.64	4780	20220930	25.10	7730	-22.64	20230622	4955	20.69	20230726	7730	-22.64	20230622	4780	25.10	20220930	0.19	N	134060	500	23 억	73391	N	N	N	N
130	20230808	160733	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5990	-40	5	-0.66	65106070	10826	138.83	6010	6100	5950	7830	4230	6030	6013.95	1.56	-984	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	286	10.00	1.15	12	0.23	599.00	5208.00	7730	20230622	-22.51	4780	20220930	25.31	7730	-22.51	20230622	4955	20.89	20230726	7730	-22.51	20230622	4780	25.31	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
131	20230808	150724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	64543000	10732	137.63	6010	6100	5950	7830	4230	6030	6014.07	1.56	-980	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.23	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
132	20230808	140720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	47383610	7858	100.77	6010	6100	5960	7830	4230	6030	6029.98	1.56	-214	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	287	10.03	1.15	12	0.16	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
133	20230808	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	46710520	7746	99.33	6010	6100	5960	7830	4230	6030	6030.28	1.56	-214	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.16	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
134	20230808	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	46560520	7721	99.01	6010	6100	5960	7830	4230	6030	6030.37	1.56	-214	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.16	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
135	20230808	110709	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	46326500	7682	98.51	6010	6100	5960	7830	4230	6030	6030.53	1.56	-214	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	287	10.03	1.15	12	0.16	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
136	20230808	100722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	20	2	0.33	43670880	7241	92.86	6010	6100	5960	7830	4230	6030	6031.06	1.56	-210	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	289	10.10	1.16	12	0.15	599.00	5208.00	7730	20230622	-21.73	4780	20220930	26.57	7730	-21.73	20230622	4955	22.10	20230726	7730	-21.73	20230622	4780	26.57	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
137	20230808	090723	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	4593460	766	9.82	6010	6010	5970	7830	4230	6030	5996.68	1.56	-169	6070	6050	6010	5990	5950	6060	6000	24	1800	500	3970	10	1	4769250	287	10.03	1.15	12	0.02	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	74368	N	N	N	N
138	20230807	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	0	3	0.00	46814870	7797	140.31	6000	6030	5970	7830	4230	6030	6004.22	1.58	-916	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	288	10.07	1.16	12	0.16	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
139	20230807	150717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	0	3	0.00	44197850	7363	132.50	6000	6030	5970	7830	4230	6030	6002.70	1.58	-916	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	288	10.07	1.16	12	0.15	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
140	20230807	140719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-10	5	-0.17	28719130	4795	86.29	6000	6030	5970	7830	4230	6030	5989.39	1.58	-915	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	287	10.05	1.16	12	0.10	599.00	5208.00	7730	20230622	-22.12	4780	20220930	25.94	7730	-22.12	20230622	4955	21.49	20230726	7730	-22.12	20230622	4780	25.94	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
141	20230807	130713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	21848950	3646	65.61	6000	6030	5970	7830	4230	6030	5992.58	1.58	-915	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	287	10.03	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
142	20230807	120712	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	21710720	3623	65.20	6000	6030	5970	7830	4230	6030	5992.47	1.58	-915	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	287	10.03	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
143	20230807	110707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-10	5	-0.17	21314720	3557	64.01	6000	6030	5970	7830	4230	6030	5992.33	1.58	-915	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	287	10.05	1.16	12	0.07	599.00	5208.00	7730	20230622	-22.12	4780	20220930	25.94	7730	-22.12	20230622	4955	21.49	20230726	7730	-22.12	20230622	4780	25.94	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
144	20230807	100715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5980	-50	5	-0.83	18262660	3050	54.89	6000	6020	5970	7830	4230	6030	5987.76	1.58	-917	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	285	9.98	1.15	12	0.06	599.00	5208.00	7730	20230622	-22.64	4780	20220930	25.10	7730	-22.64	20230622	4955	20.69	20230726	7730	-22.64	20230622	4780	25.10	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
145	20230807	090713	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-20	5	-0.33	8544080	1424	25.63	6000	6020	5990	7830	4230	6030	6000.06	1.58	-852	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	287	10.03	1.15	12	0.03	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	4955	21.29	20230726	7730	-22.25	20230622	4780	25.73	20220930	0.19	N	134060	500	23 억	75286	N	N	N	N
146	20230804	160707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	0	3	0.00	33097980	5557	75.92	5910	6030	5910	7830	4230	6030	5956.05	1.56	722	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	288	10.07	1.16	12	0.12	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
147	20230804	150707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	29151360	4900	66.94	5910	6030	5910	7830	4230	6030	5949.21	1.56	723	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.10	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
148	20230804	140719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-10	5	-0.17	24613540	4144	56.61	5910	6030	5910	7830	4230	6030	5939.50	1.56	708	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	287	10.05	1.16	12	0.09	599.00	5208.00	7730	20230622	-22.12	4780	20220930	25.94	7730	-22.12	20230622	4955	21.49	20230726	7730	-22.12	20230622	4780	25.94	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
149	20230804	130705	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	24019300	4045	55.26	5910	6030	5910	7830	4230	6030	5937.95	1.56	708	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
150	20230804	120704	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	22665400	3820	52.19	5910	6030	5910	7830	4230	6030	5933.27	1.56	724	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
151	20230804	110710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	22015650	3712	50.71	5910	6030	5910	7830	4230	6030	5930.86	1.56	724	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
152	20230804	100700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-30	5	-0.50	21697110	3659	49.99	5910	6030	5910	7830	4230	6030	5929.71	1.56	742	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	286	10.02	1.15	12	0.08	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	4955	21.09	20230726	7730	-22.38	20230622	4780	25.52	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
153	20230804	090700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5910	-120	5	-1.99	14000070	2368	32.35	5910	5940	5910	7830	4230	6030	5912.04	1.56	100	6110	6070	5990	5950	5870	6090	5970	24	1800	500	3970	10	1	4769250	282	9.87	1.13	12	0.05	599.00	5208.00	7730	20230622	-23.54	4780	20220930	23.64	7730	-23.54	20230622	4955	19.27	20230726	7730	-23.54	20230622	4780	23.64	20220930	0.15	N	134060	500	23 억	74562	N	N	N	N
154	20230803	160701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-30	5	-0.50	43755290	7320	48.08	5990	6030	5910	7870	4250	6060	5977.50	1.60	-1866	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	288	10.07	1.16	12	0.15	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
155	20230803	150707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-30	5	-0.50	41839500	7002	45.99	5990	6030	5910	7870	4250	6060	5975.36	1.60	-1934	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	288	10.07	1.16	12	0.15	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
156	20230803	140700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-30	5	-0.50	41465780	6940	45.58	5990	6030	5910	7870	4250	6060	5974.90	1.60	-1934	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	288	10.07	1.16	12	0.15	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
157	20230803	130703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	-40	5	-0.66	41453720	6938	45.57	5990	6030	5910	7870	4250	6060	5974.88	1.60	-1934	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	287	10.05	1.16	12	0.15	599.00	5208.00	7730	20230622	-22.12	4780	20220930	25.94	7730	-22.12	20230622	4955	21.49	20230726	7730	-22.12	20230622	4780	25.94	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
158	20230803	120706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-30	5	-0.50	40236240	6736	44.24	5990	6030	5910	7870	4250	6060	5973.31	1.60	-1934	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	288	10.07	1.16	12	0.14	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
159	20230803	110658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	-110	5	-1.82	29286150	4918	32.30	5990	6000	5910	7870	4250	6060	5954.89	1.60	-1934	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	284	9.93	1.14	12	0.10	599.00	5208.00	7730	20230622	-23.03	4780	20220930	24.48	7730	-23.03	20230622	4955	20.08	20230726	7730	-23.03	20230622	4780	24.48	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
160	20230803	100657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5970	-90	5	-1.49	20608910	3462	22.74	5990	5990	5910	7870	4250	6060	5952.89	1.60	-1178	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	285	9.97	1.15	12	0.07	599.00	5208.00	7730	20230622	-22.77	4780	20220930	24.90	7730	-22.77	20230622	4955	20.48	20230726	7730	-22.77	20230622	4780	24.90	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
161	20230803	090657	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5920	-140	5	-2.31	10591340	1778	11.68	5990	5990	5920	7870	4250	6060	5956.88	1.60	-1297	6166	6112	6066	6012	5966	6090	5990	24	1810	500	3990	10	1	4769250	282	9.88	1.14	12	0.04	599.00	5208.00	7730	20230622	-23.42	4780	20220930	23.85	7730	-23.42	20230622	4955	19.48	20230726	7730	-23.42	20230622	4780	23.85	20220930	0.16	N	134060	500	23 억	76364	N	N	N	N
162	20230802	160701	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-60	5	-0.98	92034730	15224	108.85	6120	6120	6020	7950	4290	6120	6045.37	1.60	-354	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	289	10.12	1.16	12	0.32	599.00	5208.00	7730	20230622	-21.60	4780	20220930	26.78	7730	-21.60	20230622	4955	22.30	20230726	7730	-21.60	20230622	4780	26.78	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
163	20230802	150710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-80	5	-1.31	91441330	15126	108.15	6120	6120	6020	7950	4290	6120	6045.31	1.60	-360	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	288	10.08	1.16	12	0.32	599.00	5208.00	7730	20230622	-21.86	4780	20220930	26.36	7730	-21.86	20230622	4955	21.90	20230726	7730	-21.86	20230622	4780	26.36	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
164	20230802	140703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-80	5	-1.31	83547790	13819	98.81	6120	6120	6020	7950	4290	6120	6045.86	1.60	-363	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	288	10.08	1.16	12	0.29	599.00	5208.00	7730	20230622	-21.86	4780	20220930	26.36	7730	-21.86	20230622	4955	21.90	20230726	7730	-21.86	20230622	4780	26.36	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
165	20230802	130659	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-90	5	-1.47	79640060	13171	94.17	6120	6120	6020	7950	4290	6120	6046.62	1.60	-170	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	288	10.07	1.16	12	0.28	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
166	20230802	120653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-90	5	-1.47	71528730	11826	84.56	6120	6120	6020	7950	4290	6120	6048.43	1.60	-170	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	288	10.07	1.16	12	0.25	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
167	20230802	110654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-80	5	-1.31	58339370	9639	68.92	6120	6120	6020	7950	4290	6120	6052.43	1.60	-9	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	288	10.08	1.16	12	0.20	599.00	5208.00	7730	20230622	-21.86	4780	20220930	26.36	7730	-21.86	20230622	4955	21.90	20230726	7730	-21.86	20230622	4780	26.36	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
168	20230802	100656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6030	-90	5	-1.47	52070960	8600	61.49	6120	6120	6020	7950	4290	6120	6054.76	1.60	57	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	288	10.07	1.16	12	0.18	599.00	5208.00	7730	20230622	-21.99	4780	20220930	26.15	7730	-21.99	20230622	4955	21.70	20230726	7730	-21.99	20230622	4780	26.15	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
169	20230802	090656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6090	-30	5	-0.49	10779830	1763	12.61	6120	6120	6070	7950	4290	6120	6114.48	1.60	-136	6480	6300	6170	5990	5860	6390	6080	24	1830	500	4030	10	1	4769250	290	10.17	1.17	12	0.04	599.00	5208.00	7730	20230622	-21.22	4780	20220930	27.41	7730	-21.22	20230622	4955	22.91	20230726	7730	-21.22	20230622	4780	27.41	20220930	0.16	N	134060	500	23 억	76541	N	N	N	N
170	20230801	160656	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	10	2	0.16	85460820	13986	114.93	6110	6350	6040	7940	4280	6110	6110.45	1.58	-1	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	292	10.22	1.18	12	0.29	599.00	5208.00	7730	20230622	-20.83	4780	20220930	28.03	7730	-20.83	20230622	4955	23.51	20230726	7730	-20.83	20230622	4780	28.03	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
171	20230801	150652	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	0	3	0.00	84457950	13822	113.58	6110	6350	6040	7940	4280	6110	6110.40	1.58	-6	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	291	10.20	1.17	12	0.29	599.00	5208.00	7730	20230622	-20.96	4780	20220930	27.82	7730	-20.96	20230622	4955	23.31	20230726	7730	-20.96	20230622	4780	27.82	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
172	20230801	140706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	20	2	0.33	78814120	12900	106.01	6110	6350	6040	7940	4280	6110	6109.62	1.58	493	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	292	10.23	1.18	12	0.27	599.00	5208.00	7730	20230622	-20.70	4780	20220930	28.24	7730	-20.70	20230622	4955	23.71	20230726	7730	-20.70	20230622	4780	28.24	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
173	20230801	130650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	30	2	0.49	68340270	11189	91.95	6110	6350	6040	7940	4280	6110	6107.81	1.58	1104	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	293	10.25	1.18	12	0.23	599.00	5208.00	7730	20230622	-20.57	4780	20220930	28.45	7730	-20.57	20230622	4955	23.92	20230726	7730	-20.57	20230622	4780	28.45	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
174	20230801	120650	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6130	20	2	0.33	56888110	9342	76.77	6110	6220	6040	7940	4280	6110	6089.49	1.58	1206	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	292	10.23	1.18	12	0.20	599.00	5208.00	7730	20230622	-20.70	4780	20220930	28.24	7730	-20.70	20230622	4955	23.71	20230726	7730	-20.70	20230622	4780	28.24	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
175	20230801	110647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	0	3	0.00	56851360	9336	76.72	6110	6220	6040	7940	4280	6110	6089.46	1.58	1209	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	291	10.20	1.17	12	0.20	599.00	5208.00	7730	20230622	-20.96	4780	20220930	27.82	7730	-20.96	20230622	4955	23.31	20230726	7730	-20.96	20230622	4780	27.82	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
176	20230801	100653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6060	-50	5	-0.82	45065020	7400	60.81	6110	6220	6040	7940	4280	6110	6089.85	1.58	1232	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	289	10.12	1.16	12	0.16	599.00	5208.00	7730	20230622	-21.60	4780	20220930	26.78	7730	-21.60	20230622	4955	22.30	20230726	7730	-21.60	20230622	4780	26.78	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N
177	20230801	090646	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	10	2	0.16	12859230	2111	17.35	6110	6200	6040	7940	4280	6110	6091.48	1.58	152	6230	6170	6050	5990	5870	6200	6020	24	1830	500	4030	10	1	4769250	292	10.22	1.18	12	0.04	599.00	5208.00	7730	20230622	-20.83	4780	20220930	28.03	7730	-20.83	20230622	4955	23.51	20230726	7730	-20.83	20230622	4780	28.03	20220930	0.16	N	134060	500	23 억	75496	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History