KissMeData/289010/price/prices-20230701.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

70 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	foreignNetBuyingQuantity	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	20230731	161056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	60	2	1.43	51248895	12042	32.34	4205	4290	4195	5460	2940	4200	4255.85	0.65	0	-215	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	548	66.56	0.78	12	0.09	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
3	20230731	151055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4285	85	2	2.02	49680140	11674	31.35	4205	4290	4195	5460	2940	4200	4255.62	0.65	0	-209	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	551	66.95	0.79	12	0.09	64.00	5444.00	6480	20220822	-33.87	3700	20220930	15.81	6200	-30.89	20230419	3820	12.17	20230103	6480	-33.87	20220822	3700	15.81	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
4	20230731	141102	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4265	65	2	1.55	32113280	7570	20.33	4205	4265	4195	5460	2940	4200	4242.18	0.65	0	866	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	549	66.64	0.78	12	0.06	64.00	5444.00	6480	20220822	-34.18	3700	20220930	15.27	6200	-31.21	20230419	3820	11.65	20230103	6480	-34.18	20220822	3700	15.27	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
5	20230731	131101	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4235	35	2	0.83	15592890	3683	9.89	4205	4260	4195	5460	2940	4200	4233.75	0.65	0	-72	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	545	66.17	0.78	12	0.03	64.00	5444.00	6480	20220822	-34.65	3700	20220930	14.46	6200	-31.69	20230419	3820	10.86	20230103	6480	-34.65	20220822	3700	14.46	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
6	20230731	121110	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	25	2	0.60	11340540	2681	7.20	4205	4260	4195	5460	2940	4200	4229.97	0.65	0	-549	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	544	66.02	0.78	12	0.02	64.00	5444.00	6480	20220822	-34.80	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6480	-34.80	20220822	3700	14.19	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
7	20230731	111112	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4255	55	2	1.31	10481640	2478	6.66	4205	4260	4195	5460	2940	4200	4229.88	0.65	0	-616	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	547	66.48	0.78	12	0.02	64.00	5444.00	6480	20220822	-34.34	3700	20220930	15.00	6200	-31.37	20230419	3820	11.39	20230103	6480	-34.34	20220822	3700	15.00	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
8	20230731	101109	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4260	60	2	1.43	7587815	1797	4.83	4205	4260	4195	5460	2940	4200	4222.49	0.65	0	-475	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	548	66.56	0.78	12	0.01	64.00	5444.00	6480	20220822	-34.26	3700	20220930	15.14	6200	-31.29	20230419	3820	11.52	20230103	6480	-34.26	20220822	3700	15.14	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
9	20230731	091057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4205	5	2	0.12	172405	41	0.11	4205	4205	4205	5460	2940	4200	4205.00	0.65	0	175	4376	4287	4171	4082	3966	4332	4127	64	1260	500	2680	5	1	12864037	541	65.70	0.77	12	0.00	64.00	5444.00	6480	20220822	-35.11	3700	20220930	13.65	6200	-32.18	20230419	3820	10.08	20230103	6480	-35.11	20220822	3700	13.65	20220930	5.79	N	289010	500	64 억	83906	N	N	N	N
10	20230728	161059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4200	100	2	2.44	155307635	37150	92.83	4100	4260	4055	5330	2870	4100	4180.55	0.63	0	2051	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	540	65.62	0.77	12	0.29	64.00	5444.00	6480	20220822	-35.19	3700	20220930	13.51	6200	-32.26	20230419	3820	9.95	20230103	6480	-35.19	20220822	3700	13.51	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
11	20230728	151057	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	120	2	2.93	142816145	34179	85.41	4100	4260	4055	5330	2870	4100	4178.48	0.63	0	2186	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	543	65.94	0.78	12	0.27	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
12	20230728	141055	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4225	125	2	3.05	132519200	31737	79.30	4100	4260	4055	5330	2870	4100	4175.54	0.63	0	3328	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	544	66.02	0.78	12	0.25	64.00	5444.00	6480	20220822	-34.80	3700	20220930	14.19	6200	-31.85	20230419	3820	10.60	20230103	6480	-34.80	20220822	3700	14.19	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
13	20230728	131059	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	120	2	2.93	121484440	29123	72.77	4100	4260	4055	5330	2870	4100	4171.43	0.63	0	3503	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	543	65.94	0.78	12	0.23	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
14	20230728	121056	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4220	120	2	2.93	83639015	20156	50.37	4100	4220	4055	5330	2870	4100	4149.58	0.63	0	2854	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	543	65.94	0.78	12	0.16	64.00	5444.00	6480	20220822	-34.88	3700	20220930	14.05	6200	-31.94	20230419	3820	10.47	20230103	6480	-34.88	20220822	3700	14.05	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
15	20230728	111103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	75	2	1.83	52203685	12650	31.61	4100	4185	4055	5330	2870	4100	4126.77	0.63	0	2169	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	537	65.23	0.77	12	0.10	64.00	5444.00	6480	20220822	-35.57	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6480	-35.57	20220822	3700	12.84	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
16	20230728	101054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4105	5	2	0.12	36925585	8978	22.43	4100	4140	4055	5330	2870	4100	4112.90	0.63	0	2104	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	528	64.14	0.75	12	0.07	64.00	5444.00	6480	20220822	-36.65	3700	20220930	10.95	6200	-33.79	20230419	3820	7.46	20230103	6480	-36.65	20220822	3700	10.95	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
17	20230728	091103	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	0	3	0.00	6028320	1483	3.71	4100	4100	4055	5330	2870	4100	4064.95	0.63	0	1077	4280	4190	4010	3920	3740	4235	3965	64	1230	500	2620	5	1	12864037	527	64.06	0.75	12	0.01	64.00	5444.00	6480	20220822	-36.73	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6480	-36.73	20220822	3700	10.81	20220930	5.84	N	289010	500	64 억	81591	N	N	N	N
18	20230727	161054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4100	250	2	6.49	158965920	39794	31.24	3830	4100	3830	5000	2695	3850	3994.67	0.52	6809	14549	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	527	64.06	0.75	12	0.31	64.00	5444.00	6480	20220822	-36.73	3700	20220930	10.81	6200	-33.87	20230419	3820	7.33	20230103	6480	-36.73	20220822	3700	10.81	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
19	20230727	151054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	225	2	5.84	154160840	38620	30.32	3830	4090	3830	5000	2695	3850	3991.74	0.52	6809	14497	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	524	63.67	0.75	12	0.30	64.00	5444.00	6480	20220822	-37.11	3700	20220930	10.14	6200	-34.27	20230419	3820	6.68	20230103	6480	-37.11	20220822	3700	10.14	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
20	20230727	141049	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4060	210	2	5.45	114618385	28874	22.67	3830	4085	3830	5000	2695	3850	3969.61	0.52	6809	6394	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	522	63.44	0.75	12	0.22	64.00	5444.00	6480	20220822	-37.35	3700	20220930	9.73	6200	-34.52	20230419	3820	6.28	20230103	6480	-37.35	20220822	3700	9.73	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
21	20230727	131048	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4075	225	2	5.84	103216845	26067	20.46	3830	4085	3830	5000	2695	3850	3959.68	0.52	6809	5510	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	524	63.67	0.75	12	0.20	64.00	5444.00	6480	20220822	-37.11	3700	20220930	10.14	6200	-34.27	20230419	3820	6.68	20230103	6480	-37.11	20220822	3700	10.14	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
22	20230727	121051	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4050	200	2	5.19	95776215	24233	19.02	3830	4085	3830	5000	2695	3850	3952.31	0.52	6809	5258	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	521	63.28	0.74	12	0.19	64.00	5444.00	6480	20220822	-37.50	3700	20220930	9.46	6200	-34.68	20230419	3820	6.02	20230103	6480	-37.50	20220822	3700	9.46	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
23	20230727	111054	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4055	205	2	5.32	90614540	22954	18.02	3830	4085	3830	5000	2695	3850	3947.67	0.52	6809	5432	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	522	63.36	0.74	12	0.18	64.00	5444.00	6480	20220822	-37.42	3700	20220930	9.59	6200	-34.60	20230419	3820	6.15	20230103	6480	-37.42	20220822	3700	9.59	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
24	20230727	101050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4045	195	2	5.06	70737280	18039	14.16	3830	4050	3830	5000	2695	3850	3921.36	0.52	6809	2854	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	520	63.20	0.74	12	0.14	64.00	5444.00	6480	20220822	-37.58	3700	20220930	9.32	6200	-34.76	20230419	3820	5.89	20230103	6480	-37.58	20220822	3700	9.32	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
25	20230727	091050	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3935	85	2	2.21	40375330	10452	8.20	3830	4000	3830	5000	2695	3850	3862.93	0.52	6809	1908	4196	4022	3936	3762	3676	3980	3720	64	1152	500	2460	5	1	12864037	506	61.48	0.72	12	0.08	64.00	5444.00	6480	20220822	-39.27	3700	20220930	6.35	6200	-36.53	20230419	3820	3.01	20230103	6480	-39.27	20220822	3700	6.35	20220930	5.81	N	289010	500	64 억	67053	N	N	N	N
26	20230726	161047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3850	-295	5	-7.12	497181745	125377	175.80	4055	4110	3850	5380	2905	4145	3965.55	0.47	0	6791	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	495	60.16	0.71	12	0.97	64.00	5444.00	6480	20220822	-40.59	3700	20220930	4.05	6200	-37.90	20230419	3820	0.79	20230103	6480	-40.59	20220822	3700	4.05	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
27	20230726	151053	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3890	-255	5	-6.15	477934465	120441	168.88	4055	4110	3880	5380	2905	4145	3968.20	0.47	0	7397	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	500	60.78	0.71	12	0.94	64.00	5444.00	6480	20220822	-39.97	3700	20220930	5.14	6200	-37.26	20230419	3820	1.83	20230103	6480	-39.97	20220822	3700	5.14	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
28	20230726	141044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3905	-240	5	-5.79	393663275	98842	138.60	4055	4110	3880	5380	2905	4145	3982.75	0.47	0	-5685	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	502	61.02	0.72	12	0.77	64.00	5444.00	6480	20220822	-39.74	3700	20220930	5.54	6200	-37.02	20230419	3820	2.23	20230103	6480	-39.74	20220822	3700	5.54	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
29	20230726	131041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3955	-190	5	-4.58	326439790	81685	114.54	4055	4110	3925	5380	2905	4145	3996.32	0.47	0	-4818	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	509	61.80	0.73	12	0.63	64.00	5444.00	6480	20220822	-38.97	3700	20220930	6.89	6200	-36.21	20230419	3820	3.53	20230103	6480	-38.97	20220822	3700	6.89	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
30	20230726	121044	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3995	-150	5	-3.62	290326785	72588	101.78	4055	4110	3925	5380	2905	4145	3999.65	0.47	0	150	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	514	62.42	0.73	12	0.56	64.00	5444.00	6480	20220822	-38.35	3700	20220930	7.97	6200	-35.56	20230419	3820	4.58	20230103	6480	-38.35	20220822	3700	7.97	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
31	20230726	111039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3930	-215	5	-5.19	277403625	69341	97.23	4055	4110	3925	5380	2905	4145	4000.57	0.47	0	2140	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	506	61.41	0.72	12	0.54	64.00	5444.00	6480	20220822	-39.35	3700	20220930	6.22	6200	-36.61	20230419	3820	2.88	20230103	6480	-39.35	20220822	3700	6.22	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
32	20230726	101047	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3960	-185	5	-4.46	173800490	43166	60.53	4055	4110	3950	5380	2905	4145	4026.33	0.47	0	6469	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	509	61.88	0.73	12	0.34	64.00	5444.00	6480	20220822	-38.89	3700	20220930	7.03	6200	-36.13	20230419	3820	3.66	20230103	6480	-38.89	20220822	3700	7.03	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
33	20230726	091041	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4070	-75	5	-1.81	58115880	14337	20.10	4055	4110	4005	5380	2905	4145	4053.56	0.47	0	1344	4391	4267	4206	4082	4021	4237	4052	64	1237	500	2650	5	1	12864037	524	63.59	0.75	12	0.11	64.00	5444.00	6480	20220822	-37.19	3700	20220930	10.00	6200	-34.35	20230419	3820	6.54	20230103	6480	-37.19	20220822	3700	10.00	20220930	5.80	N	289010	500	64 억	60244	N	N	N	N
34	20230725	161039	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4145	-185	5	-4.27	260452005	62209	87.73	4330	4330	4145	5620	3035	4330	4186.85	0.61	0	-18170	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	533	64.77	0.76	12	0.48	64.00	5444.00	6480	20220822	-36.03	3700	20220930	12.03	6200	-33.15	20230419	3820	8.51	20230103	6480	-36.03	20220822	3700	12.03	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
35	20230725	151027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4150	-180	5	-4.16	237528360	56680	79.94	4330	4330	4150	5620	3035	4330	4190.68	0.61	0	-16463	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	534	64.84	0.76	12	0.44	64.00	5444.00	6480	20220822	-35.96	3700	20220930	12.16	6200	-33.06	20230419	3820	8.64	20230103	6480	-35.96	20220822	3700	12.16	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
36	20230725	141025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4180	-150	5	-3.46	181541285	43240	60.98	4330	4330	4150	5620	3035	4330	4198.45	0.61	0	-10763	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	538	65.31	0.77	12	0.34	64.00	5444.00	6480	20220822	-35.49	3700	20220930	12.97	6200	-32.58	20230419	3820	9.42	20230103	6480	-35.49	20220822	3700	12.97	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
37	20230725	131035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-155	5	-3.58	161012390	38324	54.05	4330	4330	4150	5620	3035	4330	4201.34	0.61	0	-9329	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	537	65.23	0.77	12	0.30	64.00	5444.00	6480	20220822	-35.57	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6480	-35.57	20220822	3700	12.84	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
38	20230725	121036	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-155	5	-3.58	140946440	33526	47.28	4330	4330	4150	5620	3035	4330	4204.08	0.61	0	-8744	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	537	65.23	0.77	12	0.26	64.00	5444.00	6480	20220822	-35.57	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6480	-35.57	20220822	3700	12.84	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
39	20230725	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4175	-155	5	-3.58	120246870	28580	40.31	4330	4330	4150	5620	3035	4330	4207.37	0.61	0	-9223	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	537	65.23	0.77	12	0.22	64.00	5444.00	6480	20220822	-35.57	3700	20220930	12.84	6200	-32.66	20230419	3820	9.29	20230103	6480	-35.57	20220822	3700	12.84	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
40	20230725	101033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4210	-120	5	-2.77	78772995	18644	26.29	4330	4330	4150	5620	3035	4330	4225.10	0.61	0	-7588	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	542	65.78	0.77	12	0.14	64.00	5444.00	6480	20220822	-35.03	3700	20220930	13.78	6200	-32.10	20230419	3820	10.21	20230103	6480	-35.03	20220822	3700	13.78	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
41	20230725	091032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4300	-30	5	-0.69	11865370	2759	3.89	4330	4330	4210	5620	3035	4330	4300.57	0.61	0	-1242	4550	4440	4370	4260	4190	4405	4225	64	1292	500	2770	5	1	12864037	553	67.19	0.79	12	0.02	64.00	5444.00	6480	20220822	-33.64	3700	20220930	16.22	6200	-30.65	20230419	3820	12.57	20230103	6480	-33.64	20220822	3700	16.22	20220930	5.82	N	289010	500	64 억	78425	N	N	N	N
42	20230724	161034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4330	-140	5	-3.13	309136750	70892	40.20	4480	4480	4300	5810	3130	4470	4360.52	0.90	0	-34159	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	557	67.66	0.80	12	0.55	64.00	5444.00	6480	20220822	-33.18	3700	20220930	17.03	6200	-30.16	20230419	3820	13.35	20230103	6480	-33.18	20220822	3700	17.03	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
43	20230724	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4335	-135	5	-3.02	282680820	64767	36.73	4480	4480	4320	5810	3130	4470	4364.25	0.90	0	-32249	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	558	67.73	0.80	12	0.50	64.00	5444.00	6480	20220822	-33.10	3700	20220930	17.16	6200	-30.08	20230419	3820	13.48	20230103	6480	-33.10	20220822	3700	17.16	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
44	20230724	141028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	-130	5	-2.91	268839100	61569	34.91	4480	4480	4320	5810	3130	4470	4366.13	0.90	0	-30937	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	558	67.81	0.80	12	0.48	64.00	5444.00	6480	20220822	-33.02	3700	20220930	17.30	6200	-30.00	20230419	3820	13.61	20230103	6480	-33.02	20220822	3700	17.30	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
45	20230724	131028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4340	-130	5	-2.91	219998550	50301	28.52	4480	4480	4335	5810	3130	4470	4373.26	0.90	0	-22127	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	558	67.81	0.80	12	0.39	64.00	5444.00	6480	20220822	-33.02	3700	20220930	17.30	6200	-30.00	20230419	3820	13.61	20230103	6480	-33.02	20220822	3700	17.30	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
46	20230724	121029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4365	-105	5	-2.35	156369605	35669	20.23	4480	4480	4345	5810	3130	4470	4383.42	0.90	0	-15278	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	562	68.20	0.80	12	0.28	64.00	5444.00	6480	20220822	-32.64	3700	20220930	17.97	6200	-29.60	20230419	3820	14.27	20230103	6480	-32.64	20220822	3700	17.97	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
47	20230724	111034	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-65	5	-1.45	138025560	31472	17.85	4480	4480	4345	5810	3130	4470	4385.12	0.90	0	-12511	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	567	68.83	0.81	12	0.24	64.00	5444.00	6480	20220822	-32.02	3700	20220930	19.05	6200	-28.95	20230419	3820	15.31	20230103	6480	-32.02	20220822	3700	19.05	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
48	20230724	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-100	5	-2.24	85830170	19531	11.07	4480	4480	4345	5810	3130	4470	4393.78	0.90	0	-7955	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	562	68.28	0.80	12	0.15	64.00	5444.00	6480	20220822	-32.56	3700	20220930	18.11	6200	-29.52	20230419	3820	14.40	20230103	6480	-32.56	20220822	3700	18.11	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
49	20230724	091030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-60	5	-1.34	17930505	4038	2.29	4480	4480	4410	5810	3130	4470	4438.90	0.90	0	-2449	4916	4692	4521	4297	4126	4805	4410	64	1340	500	2860	5	1	12864037	567	68.91	0.81	12	0.03	64.00	5444.00	6480	20220822	-31.94	3700	20220930	19.19	6200	-28.87	20230419	3820	15.45	20230103	6480	-31.94	20220822	3700	19.19	20220930	5.83	N	289010	500	64 억	115241	N	N	N	N
50	20230721	161019	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	75	2	1.71	796153170	176343	833.02	4380	4745	4350	5710	3080	4395	4514.82	0.84	0	6103	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	575	69.84	0.82	12	1.37	64.00	5444.00	6480	20220822	-31.02	3700	20220930	20.81	6200	-27.90	20230419	3820	17.02	20230103	6480	-31.02	20220822	3700	20.81	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
51	20230721	151021	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	55	2	1.25	787114055	174318	823.46	4380	4745	4350	5710	3080	4395	4515.39	0.84	0	6215	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	572	69.53	0.82	12	1.36	64.00	5444.00	6480	20220822	-31.33	3700	20220930	20.27	6200	-28.23	20230419	3820	16.49	20230103	6480	-31.33	20220822	3700	20.27	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
52	20230721	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	105	2	2.39	771061795	170715	806.44	4380	4745	4350	5710	3080	4395	4516.66	0.84	0	5937	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	579	70.31	0.83	12	1.33	64.00	5444.00	6480	20220822	-30.56	3700	20220930	21.62	6200	-27.42	20230419	3820	17.80	20230103	6480	-30.56	20220822	3700	21.62	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
53	20230721	131022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	115	2	2.62	714141565	158007	746.41	4380	4745	4350	5710	3080	4395	4519.68	0.84	0	6714	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	580	70.47	0.83	12	1.23	64.00	5444.00	6480	20220822	-30.40	3700	20220930	21.89	6200	-27.26	20230419	3820	18.06	20230103	6480	-30.40	20220822	3700	21.89	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
54	20230721	121033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	105	2	2.39	474523125	105439	498.08	4380	4745	4350	5710	3080	4395	4500.45	0.84	0	3074	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	579	70.31	0.83	12	0.82	64.00	5444.00	6480	20220822	-30.56	3700	20220930	21.62	6200	-27.42	20230419	3820	17.80	20230103	6480	-30.56	20220822	3700	21.62	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
55	20230721	111029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	50	2	1.14	368007375	81577	385.36	4380	4745	4350	5710	3080	4395	4511.17	0.84	0	-3063	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	572	69.45	0.82	12	0.63	64.00	5444.00	6480	20220822	-31.40	3700	20220930	20.14	6200	-28.31	20230419	3820	16.36	20230103	6480	-31.40	20220822	3700	20.14	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
56	20230721	101028	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	5	2	0.11	40641855	9281	43.84	4380	4410	4350	5710	3080	4395	4379.04	0.84	0	3376	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	566	68.75	0.81	12	0.07	64.00	5444.00	6480	20220822	-32.10	3700	20220930	18.92	6200	-29.03	20230419	3820	15.18	20230103	6480	-32.10	20220822	3700	18.92	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
57	20230721	091025	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-25	5	-0.57	7888265	1797	8.49	4380	4410	4350	5710	3080	4395	4389.69	0.84	0	-549	4485	4440	4405	4360	4325	4462	4382	64	1315	500	2810	5	1	12864037	562	68.28	0.80	12	0.01	64.00	5444.00	6480	20220822	-32.56	3700	20220930	18.11	6200	-29.52	20230419	3820	14.40	20230103	6480	-32.56	20220822	3700	18.11	20220930	5.85	N	289010	500	64 억	108338	N	N	N	N
58	20230720	161015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	-15	5	-0.34	85547725	19437	94.18	4370	4450	4370	5730	3090	4410	4401.28	0.79	0	7304	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	565	68.67	0.81	12	0.15	64.00	5444.00	6480	20220822	-32.18	3700	20220930	18.78	6200	-29.11	20230419	3820	15.05	20230103	6480	-32.18	20220822	3700	18.78	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
59	20230720	151016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-10	5	-0.23	81837245	18593	90.09	4370	4450	4370	5730	3090	4410	4401.51	0.79	0	7153	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	566	68.75	0.81	12	0.14	64.00	5444.00	6480	20220822	-32.10	3700	20220930	18.92	6200	-29.03	20230419	3820	15.18	20230103	6480	-32.10	20220822	3700	18.92	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
60	20230720	141014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4430	20	2	0.45	70196750	15956	77.31	4370	4450	4370	5730	3090	4410	4399.40	0.79	0	6328	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	570	69.22	0.81	12	0.12	64.00	5444.00	6480	20220822	-31.64	3700	20220930	19.73	6200	-28.55	20230419	3820	15.97	20230103	6480	-31.64	20220822	3700	19.73	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
61	20230720	131015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	35	2	0.79	49829400	11332	54.91	4370	4450	4370	5730	3090	4410	4397.23	0.79	0	3901	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	572	69.45	0.82	12	0.09	64.00	5444.00	6480	20220822	-31.40	3700	20220930	20.14	6200	-28.31	20230419	3820	16.36	20230103	6480	-31.40	20220822	3700	20.14	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
62	20230720	121024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	35	2	0.79	48939755	11131	53.93	4370	4450	4370	5730	3090	4410	4396.71	0.79	0	3901	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	572	69.45	0.82	12	0.09	64.00	5444.00	6480	20220822	-31.40	3700	20220930	20.14	6200	-28.31	20230419	3820	16.36	20230103	6480	-31.40	20220822	3700	20.14	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
63	20230720	111020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	15	2	0.34	42611775	9704	47.02	4370	4435	4370	5730	3090	4410	4391.16	0.79	0	4320	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	569	69.14	0.81	12	0.08	64.00	5444.00	6480	20220822	-31.71	3700	20220930	19.59	6200	-28.63	20230419	3820	15.84	20230103	6480	-31.71	20220822	3700	19.59	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
64	20230720	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4400	-10	5	-0.23	25008295	5707	27.65	4370	4435	4370	5730	3090	4410	4382.04	0.79	0	1285	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	566	68.75	0.81	12	0.04	64.00	5444.00	6480	20220822	-32.10	3700	20220930	18.92	6200	-29.03	20230419	3820	15.18	20230103	6480	-32.10	20220822	3700	18.92	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
65	20230720	091011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-5	5	-0.11	10209185	2334	11.31	4370	4405	4370	5730	3090	4410	4374.12	0.79	0	-95	4476	4442	4406	4372	4336	4425	4355	64	1320	500	2820	5	1	12864037	567	68.83	0.81	12	0.02	64.00	5444.00	6480	20220822	-32.02	3700	20220930	19.05	6200	-28.95	20230419	3820	15.31	20230103	6480	-32.02	20220822	3700	19.05	20220930	5.85	N	289010	500	64 억	101046	N	N	N	N
66	20230719	161030	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-25	5	-0.56	86580855	19710	50.48	4435	4440	4370	5760	3105	4435	4392.73	0.81	0	-2705	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	567	68.91	0.81	12	0.15	64.00	5444.00	6480	20220822	-31.94	3700	20220930	19.19	6200	-28.87	20230419	3820	15.45	20230103	6480	-31.94	20220822	3700	19.19	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
67	20230719	151029	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-25	5	-0.56	82287195	18734	47.98	4435	4440	4370	5760	3105	4435	4392.40	0.81	0	-2624	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	567	68.91	0.81	12	0.15	64.00	5444.00	6480	20220822	-31.94	3700	20220930	19.19	6200	-28.87	20230419	3820	15.45	20230103	6480	-31.94	20220822	3700	19.19	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
68	20230719	141033	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-30	5	-0.68	68215460	15527	39.77	4435	4440	4370	5760	3105	4435	4393.34	0.81	0	-2215	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	567	68.83	0.81	12	0.12	64.00	5444.00	6480	20220822	-32.02	3700	20220930	19.05	6200	-28.95	20230419	3820	15.31	20230103	6480	-32.02	20220822	3700	19.05	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
69	20230719	131018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-20	5	-0.45	59485175	13533	34.66	4435	4440	4370	5760	3105	4435	4395.56	0.81	0	-2386	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	568	68.98	0.81	12	0.11	64.00	5444.00	6480	20220822	-31.87	3700	20220930	19.32	6200	-28.79	20230419	3820	15.58	20230103	6480	-31.87	20220822	3700	19.32	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
70	20230719	121035	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4385	-50	5	-1.13	57396260	13061	33.45	4435	4440	4370	5760	3105	4435	4394.48	0.81	0	-2091	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	564	68.52	0.81	12	0.10	64.00	5444.00	6480	20220822	-32.33	3700	20220930	18.51	6200	-29.27	20230419	3820	14.79	20230103	6480	-32.33	20220822	3700	18.51	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
71	20230719	111032	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4390	-45	5	-1.01	51287815	11675	29.90	4435	4440	4370	5760	3105	4435	4392.96	0.81	0	-1552	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	565	68.59	0.81	12	0.09	64.00	5444.00	6480	20220822	-32.25	3700	20220930	18.65	6200	-29.19	20230419	3820	14.92	20230103	6480	-32.25	20220822	3700	18.65	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
72	20230719	101023	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4370	-65	5	-1.47	36818400	8379	21.46	4435	4440	4370	5760	3105	4435	4394.13	0.81	0	-3150	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	562	68.28	0.80	12	0.07	64.00	5444.00	6480	20220822	-32.56	3700	20220930	18.11	6200	-29.52	20230419	3820	14.40	20230103	6480	-32.56	20220822	3700	18.11	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
73	20230719	091022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4405	-30	5	-0.68	5471995	1239	3.17	4435	4440	4405	5760	3105	4435	4416.46	0.81	0	-9	4571	4502	4461	4392	4351	4482	4372	64	1327	500	2830	5	1	12864037	567	68.83	0.81	12	0.01	64.00	5444.00	6480	20220822	-32.02	3700	20220930	19.05	6200	-28.95	20230419	3820	15.31	20230103	6480	-32.02	20220822	3700	19.05	20220930	5.88	N	289010	500	64 억	103761	N	N	N	N
74	20230718	161022	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	-80	5	-1.77	165603535	37010	138.70	4505	4530	4420	5860	3165	4515	4474.61	0.86	0	-6268	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	571	69.30	0.81	12	0.29	64.00	5444.00	6480	20220822	-31.56	3700	20220930	19.86	6200	-28.47	20230419	3820	16.10	20230103	6480	-31.56	20220822	3700	19.86	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
75	20230718	151020	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	-80	5	-1.77	156529520	34961	131.02	4505	4530	4425	5860	3165	4515	4477.26	0.86	0	-6075	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	571	69.30	0.81	12	0.27	64.00	5444.00	6480	20220822	-31.56	3700	20220930	19.86	6200	-28.47	20230419	3820	16.10	20230103	6480	-31.56	20220822	3700	19.86	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
76	20230718	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4435	-80	5	-1.77	130875120	29189	109.39	4505	4530	4435	5860	3165	4515	4483.71	0.86	0	-6194	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	571	69.30	0.81	12	0.23	64.00	5444.00	6480	20220822	-31.56	3700	20220930	19.86	6200	-28.47	20230419	3820	16.10	20230103	6480	-31.56	20220822	3700	19.86	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
77	20230718	131017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-65	5	-1.44	112388135	25031	93.81	4505	4530	4445	5860	3165	4515	4489.96	0.86	0	-4895	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	572	69.53	0.82	12	0.19	64.00	5444.00	6480	20220822	-31.33	3700	20220930	20.27	6200	-28.23	20230419	3820	16.49	20230103	6480	-31.33	20220822	3700	20.27	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
78	20230718	121027	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	-55	5	-1.22	93526420	20807	77.98	4505	4530	4450	5860	3165	4515	4494.95	0.86	0	-4315	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	574	69.69	0.82	12	0.16	64.00	5444.00	6480	20220822	-31.17	3700	20220930	20.54	6200	-28.06	20230419	3820	16.75	20230103	6480	-31.17	20220822	3700	20.54	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
79	20230718	111024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-45	5	-1.00	75938110	16868	63.21	4505	4530	4465	5860	3165	4515	4501.90	0.86	0	-1298	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	575	69.84	0.82	12	0.13	64.00	5444.00	6480	20220822	-31.02	3700	20220930	20.81	6200	-27.90	20230419	3820	17.02	20230103	6480	-31.02	20220822	3700	20.81	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
80	20230718	101018	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	-35	5	-0.78	65689410	14576	54.62	4505	4530	4470	5860	3165	4515	4506.68	0.86	0	-192	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	576	70.00	0.82	12	0.11	64.00	5444.00	6480	20220822	-30.86	3700	20220930	21.08	6200	-27.74	20230419	3820	17.28	20230103	6480	-30.86	20220822	3700	21.08	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
81	20230718	091015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	-20	5	-0.44	23867765	5302	19.87	4505	4530	4495	5860	3165	4515	4501.65	0.86	0	2573	4671	4592	4501	4422	4331	4547	4377	64	1347	500	2880	5	1	12864037	578	70.23	0.83	12	0.04	64.00	5444.00	6480	20220822	-30.63	3700	20220930	21.49	6200	-27.50	20230419	3820	17.67	20230103	6480	-30.63	20220822	3700	21.49	20220930	5.87	N	289010	500	64 억	110039	N	N	N	N
82	20230717	161017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	35	2	0.78	120181185	26679	103.49	4580	4580	4410	5820	3140	4480	4504.70	0.84	0	2288	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	581	70.55	0.83	12	0.21	64.00	5444.00	6480	20220822	-30.32	3700	20220930	22.03	6200	-27.18	20230419	3820	18.19	20230103	6480	-30.32	20220822	3700	22.03	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
83	20230717	151012	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4505	25	2	0.56	111159115	24676	95.72	4580	4580	4410	5820	3140	4480	4504.75	0.84	0	1501	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	580	70.39	0.83	12	0.19	64.00	5444.00	6480	20220822	-30.48	3700	20220930	21.76	6200	-27.34	20230419	3820	17.93	20230103	6480	-30.48	20220822	3700	21.76	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
84	20230717	141016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	10	2	0.22	87912295	19535	75.78	4580	4580	4410	5820	3140	4480	4500.25	0.84	0	-783	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	578	70.16	0.82	12	0.15	64.00	5444.00	6480	20220822	-30.71	3700	20220930	21.35	6200	-27.58	20230419	3820	17.54	20230103	6480	-30.71	20220822	3700	21.35	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
85	20230717	131006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	-5	5	-0.11	68822530	15278	59.26	4580	4580	4410	5820	3140	4480	4504.68	0.84	0	-3113	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	576	69.92	0.82	12	0.12	64.00	5444.00	6480	20220822	-30.94	3700	20220930	20.95	6200	-27.82	20230419	3820	17.15	20230103	6480	-30.94	20220822	3700	20.95	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
86	20230717	121017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	10	2	0.22	64023465	14207	55.11	4580	4580	4410	5820	3140	4480	4506.47	0.84	0	-3484	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	578	70.16	0.82	12	0.11	64.00	5444.00	6480	20220822	-30.71	3700	20220930	21.35	6200	-27.58	20230419	3820	17.54	20230103	6480	-30.71	20220822	3700	21.35	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
87	20230717	111008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	10	2	0.22	61738055	13698	53.13	4580	4580	4410	5820	3140	4480	4507.09	0.84	0	-3034	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	578	70.16	0.82	12	0.11	64.00	5444.00	6480	20220822	-30.71	3700	20220930	21.35	6200	-27.58	20230419	3820	17.54	20230103	6480	-30.71	20220822	3700	21.35	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
88	20230717	101008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	5	2	0.11	48626370	10767	41.76	4580	4580	4410	5820	3140	4480	4516.24	0.84	0	-4575	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	577	70.08	0.82	12	0.08	64.00	5444.00	6480	20220822	-30.79	3700	20220930	21.22	6200	-27.66	20230419	3820	17.41	20230103	6480	-30.79	20220822	3700	21.22	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
89	20230717	091008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	0	3	0.00	30876490	6795	26.36	4580	4580	4480	5820	3140	4480	4544.00	0.84	0	-4156	4653	4566	4493	4406	4333	4530	4370	64	1340	500	2860	5	1	12864037	576	70.00	0.82	12	0.05	64.00	5444.00	6480	20220822	-30.86	3700	20220930	21.08	6200	-27.74	20230419	3820	17.28	20230103	6480	-30.86	20220822	3700	21.08	20220930	5.86	N	289010	500	64 억	107754	N	N	N	N
90	20230714	161007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	-50	5	-1.10	114992570	25734	142.16	4530	4580	4420	5880	3175	4530	4468.51	0.85	0	-1858	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	576	70.00	0.82	12	0.20	64.00	5444.00	6480	20220822	-30.86	3700	20220930	21.08	6200	-27.74	20230419	3820	17.28	20230103	6480	-30.86	20220822	3700	21.08	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
91	20230714	151011	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	-65	5	-1.43	112018165	25070	138.49	4530	4580	4420	5880	3175	4530	4468.22	0.85	0	-1683	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	574	69.77	0.82	12	0.19	64.00	5444.00	6480	20220822	-31.10	3700	20220930	20.68	6200	-27.98	20230419	3820	16.88	20230103	6480	-31.10	20220822	3700	20.68	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
92	20230714	141017	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-80	5	-1.77	78685115	17568	97.05	4530	4580	4420	5880	3175	4530	4478.89	0.85	0	-1180	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	572	69.53	0.82	12	0.14	64.00	5444.00	6480	20220822	-31.33	3700	20220930	20.27	6200	-28.23	20230419	3820	16.49	20230103	6480	-31.33	20220822	3700	20.27	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
93	20230714	131002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	-90	5	-1.99	72320040	16137	89.14	4530	4580	4420	5880	3175	4530	4481.63	0.85	0	-1159	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	571	69.38	0.82	12	0.13	64.00	5444.00	6480	20220822	-31.48	3700	20220930	20.00	6200	-28.39	20230419	3820	16.23	20230103	6480	-31.48	20220822	3700	20.00	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
94	20230714	121002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4455	-75	5	-1.66	53913755	11999	66.29	4530	4580	4455	5880	3175	4530	4493.19	0.85	0	-1100	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	573	69.61	0.82	12	0.09	64.00	5444.00	6480	20220822	-31.25	3700	20220930	20.41	6200	-28.15	20230419	3820	16.62	20230103	6480	-31.25	20220822	3700	20.41	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
95	20230714	111014	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-60	5	-1.32	35941765	7977	44.07	4530	4580	4470	5880	3175	4530	4505.67	0.85	0	-2200	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	575	69.84	0.82	12	0.06	64.00	5444.00	6480	20220822	-31.02	3700	20220930	20.81	6200	-27.90	20230419	3820	17.02	20230103	6480	-31.02	20220822	3700	20.81	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
96	20230714	101015	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	-35	5	-0.77	20929335	4633	25.59	4530	4580	4495	5880	3175	4530	4517.45	0.85	0	-1953	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	578	70.23	0.83	12	0.04	64.00	5444.00	6480	20220822	-30.63	3700	20220930	21.49	6200	-27.50	20230419	3820	17.67	20230103	6480	-30.63	20220822	3700	21.49	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
97	20230714	091009	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4555	25	2	0.55	449495	99	0.55	4530	4555	4530	5880	3175	4530	4540.35	0.85	0	-4	4616	4572	4546	4502	4476	4595	4525	64	1352	500	2890	5	1	12864037	586	71.17	0.84	12	0.00	64.00	5444.00	6480	20220822	-29.71	3700	20220930	23.11	6200	-26.53	20230419	3820	19.24	20230103	6480	-29.71	20220822	3700	23.11	20220930	5.88	N	289010	500	64 억	109622	N	N	N	N
98	20230713	161005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	10	2	0.22	78951320	17372	59.43	4520	4590	4520	5870	3165	4520	4544.78	0.88	0	-3254	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	583	70.78	0.83	12	0.14	64.00	5444.00	6480	20220822	-30.09	3700	20220930	22.43	6200	-26.94	20230419	3820	18.59	20230103	6480	-30.09	20220822	3700	22.43	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
99	20230713	151000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	10	2	0.22	71442930	15715	53.76	4520	4590	4520	5870	3165	4520	4546.16	0.88	0	-3115	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	583	70.78	0.83	12	0.12	64.00	5444.00	6480	20220822	-30.09	3700	20220930	22.43	6200	-26.94	20230419	3820	18.59	20230103	6480	-30.09	20220822	3700	22.43	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
100	20230713	140959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4540	20	2	0.44	64116360	14101	48.24	4520	4590	4520	5870	3165	4520	4546.94	0.88	0	-2826	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	584	70.94	0.83	12	0.11	64.00	5444.00	6480	20220822	-29.94	3700	20220930	22.70	6200	-26.77	20230419	3820	18.85	20230103	6480	-29.94	20220822	3700	22.70	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
101	20230713	131003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	30	2	0.66	48723565	10713	36.65	4520	4590	4520	5870	3165	4520	4548.08	0.88	0	-2386	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	585	71.09	0.84	12	0.08	64.00	5444.00	6480	20220822	-29.78	3700	20220930	22.97	6200	-26.61	20230419	3820	19.11	20230103	6480	-29.78	20220822	3700	22.97	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
102	20230713	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	10	2	0.22	45417790	9984	34.15	4520	4590	4520	5870	3165	4520	4549.06	0.88	0	-2184	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	583	70.78	0.83	12	0.08	64.00	5444.00	6480	20220822	-30.09	3700	20220930	22.43	6200	-26.94	20230419	3820	18.59	20230103	6480	-30.09	20220822	3700	22.43	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
103	20230713	111002	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4550	30	2	0.66	42304530	9299	31.81	4520	4590	4520	5870	3165	4520	4549.36	0.88	0	-2004	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	585	71.09	0.84	12	0.07	64.00	5444.00	6480	20220822	-29.78	3700	20220930	22.97	6200	-26.61	20230419	3820	19.11	20230103	6480	-29.78	20220822	3700	22.97	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
104	20230713	100956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4530	10	2	0.22	15977505	3522	12.05	4520	4550	4520	5870	3165	4520	4536.49	0.88	0	-345	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	583	70.78	0.83	12	0.03	64.00	5444.00	6480	20220822	-30.09	3700	20220930	22.43	6200	-26.94	20230419	3820	18.59	20230103	6480	-30.09	20220822	3700	22.43	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
105	20230713	090959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	15	2	0.33	2576780	570	1.95	4520	4535	4520	5870	3165	4520	4520.67	0.88	0	117	4576	4547	4501	4472	4426	4562	4487	64	1352	500	2890	5	1	12864037	583	70.86	0.83	12	0.00	64.00	5444.00	6480	20220822	-30.02	3700	20220930	22.57	6200	-26.85	20230419	3820	18.72	20230103	6480	-30.02	20220822	3700	22.57	20220930	5.89	N	289010	500	64 억	112886	N	N	N	N
106	20230712	160955	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4520	25	2	0.56	131452990	29196	83.52	4500	4530	4455	5840	3150	4495	4502.43	0.89	0	-1986	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	581	70.62	0.83	12	0.23	64.00	5444.00	6480	20220822	-30.25	3700	20220930	22.16	6200	-27.10	20230419	3820	18.32	20230103	6480	-30.25	20220822	3700	22.16	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
107	20230712	150948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	15	2	0.33	124122175	27574	78.88	4500	4530	4455	5840	3150	4495	4501.42	0.89	0	-1820	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	580	70.47	0.83	12	0.21	64.00	5444.00	6480	20220822	-30.40	3700	20220930	21.89	6200	-27.26	20230419	3820	18.06	20230103	6480	-30.40	20220822	3700	21.89	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
108	20230712	140944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4515	20	2	0.44	69567965	15467	44.24	4500	4520	4455	5840	3150	4495	4497.83	0.89	0	-7832	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	581	70.55	0.83	12	0.12	64.00	5444.00	6480	20220822	-30.32	3700	20220930	22.03	6200	-27.18	20230419	3820	18.19	20230103	6480	-30.32	20220822	3700	22.03	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
109	20230712	130946	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	15	2	0.33	55301395	12286	35.15	4500	4520	4455	5840	3150	4495	4501.17	0.89	0	-7654	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	580	70.47	0.83	12	0.10	64.00	5444.00	6480	20220822	-30.40	3700	20220930	21.89	6200	-27.26	20230419	3820	18.06	20230103	6480	-30.40	20220822	3700	21.89	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
110	20230712	120951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	5	2	0.11	51576210	11459	32.78	4500	4520	4455	5840	3150	4495	4500.93	0.89	0	-7390	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	579	70.31	0.83	12	0.09	64.00	5444.00	6480	20220822	-30.56	3700	20220930	21.62	6200	-27.42	20230419	3820	17.80	20230103	6480	-30.56	20220822	3700	21.62	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
111	20230712	110951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-10	5	-0.22	48321845	10735	30.71	4500	4520	4455	5840	3150	4495	4501.34	0.89	0	-6832	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	577	70.08	0.82	12	0.08	64.00	5444.00	6480	20220822	-30.79	3700	20220930	21.22	6200	-27.66	20230419	3820	17.41	20230103	6480	-30.79	20220822	3700	21.22	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
112	20230712	100951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	5	2	0.11	27933585	6206	17.75	4500	4520	4455	5840	3150	4495	4501.06	0.89	0	-4091	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	579	70.31	0.83	12	0.05	64.00	5444.00	6480	20220822	-30.56	3700	20220930	21.62	6200	-27.42	20230419	3820	17.80	20230103	6480	-30.56	20220822	3700	21.62	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
113	20230712	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4485	-10	5	-0.22	2087130	464	1.33	4500	4520	4485	5840	3150	4495	4498.12	0.89	0	-310	4571	4532	4461	4422	4351	4552	4442	64	1345	500	2870	5	1	12864037	577	70.08	0.82	12	0.00	64.00	5444.00	6480	20220822	-30.79	3700	20220930	21.22	6200	-27.66	20230419	3820	17.41	20230103	6480	-30.79	20220822	3700	21.22	20220930	5.89	N	289010	500	64 억	114875	N	N	N	N
114	20230711	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	50	2	1.12	155622845	34895	86.57	4395	4500	4390	5770	3115	4445	4459.69	0.88	0	1479	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	578	70.23	0.83	12	0.27	64.00	5444.00	6480	20220822	-30.63	3700	20220930	21.49	6200	-27.50	20230419	3820	17.67	20230103	6480	-30.63	20220822	3700	21.49	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
115	20230711	150935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	45	2	1.01	145153840	32553	80.76	4395	4500	4390	5770	3115	4445	4459.00	0.88	0	1869	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	578	70.16	0.82	12	0.25	64.00	5444.00	6480	20220822	-30.71	3700	20220930	21.35	6200	-27.58	20230419	3820	17.54	20230103	6480	-30.71	20220822	3700	21.35	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
116	20230711	140929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	25	2	0.56	128003210	28720	71.25	4395	4500	4390	5770	3115	4445	4456.94	0.88	0	716	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	575	69.84	0.82	12	0.22	64.00	5444.00	6480	20220822	-31.02	3700	20220930	20.81	6200	-27.90	20230419	3820	17.02	20230103	6480	-31.02	20220822	3700	20.81	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
117	20230711	130919	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4490	45	2	1.01	110419975	24773	61.46	4395	4500	4390	5770	3115	4445	4457.27	0.88	0	2140	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	578	70.16	0.82	12	0.19	64.00	5444.00	6480	20220822	-30.71	3700	20220930	21.35	6200	-27.58	20230419	3820	17.54	20230103	6480	-30.71	20220822	3700	21.35	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
118	20230711	120941	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	25	2	0.56	99148335	22245	55.19	4395	4500	4390	5770	3115	4445	4457.11	0.88	0	2628	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	575	69.84	0.82	12	0.17	64.00	5444.00	6480	20220822	-31.02	3700	20220930	20.81	6200	-27.90	20230419	3820	17.02	20230103	6480	-31.02	20220822	3700	20.81	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
119	20230711	110945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4475	30	2	0.67	81553685	18296	45.39	4395	4500	4390	5770	3115	4445	4457.46	0.88	0	3127	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	576	69.92	0.82	12	0.14	64.00	5444.00	6480	20220822	-30.94	3700	20220930	20.95	6200	-27.82	20230419	3820	17.15	20230103	6480	-30.94	20220822	3700	20.95	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
120	20230711	100942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	50	2	1.12	65271715	14658	36.36	4395	4500	4390	5770	3115	4445	4452.98	0.88	0	4968	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	578	70.23	0.83	12	0.11	64.00	5444.00	6480	20220822	-30.63	3700	20220930	21.49	6200	-27.50	20230419	3820	17.67	20230103	6480	-30.63	20220822	3700	21.49	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
121	20230711	090939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	50	2	1.12	7206835	1631	4.05	4395	4500	4395	5770	3115	4445	4418.66	0.88	0	41	4648	4546	4448	4346	4248	4597	4397	64	1327	500	2840	5	1	12864037	578	70.23	0.83	12	0.01	64.00	5444.00	6480	20220822	-30.63	3700	20220930	21.49	6200	-27.50	20230419	3820	17.67	20230103	6480	-30.63	20220822	3700	21.49	20220930	5.80	N	289010	500	64 억	113050	N	N	N	N
122	20230710	160931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	95	2	2.18	177441620	39765	85.49	4350	4550	4350	5650	3045	4350	4462.26	0.91	0	-4347	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	572	69.45	0.82	12	0.31	64.00	5444.00	6480	20220822	-31.40	3700	20220930	20.14	6200	-28.31	20230419	3820	16.36	20230103	6480	-31.40	20220822	3700	20.14	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
123	20230710	150934	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4495	145	2	3.33	152287720	34115	73.34	4350	4550	4350	5650	3045	4350	4463.95	0.91	0	-6243	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	578	70.23	0.83	12	0.27	64.00	5444.00	6480	20220822	-30.63	3700	20220930	21.49	6200	-27.50	20230419	3820	17.67	20230103	6480	-30.63	20220822	3700	21.49	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
124	20230710	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4535	185	2	4.25	138552080	31066	66.79	4350	4550	4350	5650	3045	4350	4459.93	0.91	0	-4607	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	583	70.86	0.83	12	0.24	64.00	5444.00	6480	20220822	-30.02	3700	20220930	22.57	6200	-26.85	20230419	3820	18.72	20230103	6480	-30.02	20220822	3700	22.57	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
125	20230710	130913	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4480	130	2	2.99	117903435	26499	56.97	4350	4545	4350	5650	3045	4350	4449.35	0.91	0	-4101	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	576	70.00	0.82	12	0.21	64.00	5444.00	6480	20220822	-30.86	3700	20220930	21.08	6200	-27.74	20230419	3820	17.28	20230103	6480	-30.86	20220822	3700	21.08	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
126	20230710	120939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4500	150	2	3.45	110019420	24746	53.20	4350	4545	4350	5650	3045	4350	4445.95	0.91	0	-3699	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	579	70.31	0.83	12	0.19	64.00	5444.00	6480	20220822	-30.56	3700	20220930	21.62	6200	-27.42	20230419	3820	17.80	20230103	6480	-30.56	20220822	3700	21.62	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
127	20230710	110935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4465	115	2	2.64	74770425	16863	36.25	4350	4545	4350	5650	3045	4350	4433.99	0.91	0	-5891	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	574	69.77	0.82	12	0.13	64.00	5444.00	6480	20220822	-31.10	3700	20220930	20.68	6200	-27.98	20230419	3820	16.88	20230103	6480	-31.10	20220822	3700	20.68	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
128	20230710	100936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4460	110	2	2.53	67052935	15138	32.55	4350	4545	4350	5650	3045	4350	4429.44	0.91	0	-5742	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	574	69.69	0.82	12	0.12	64.00	5444.00	6480	20220822	-31.17	3700	20220930	20.54	6200	-28.06	20230419	3820	16.75	20230103	6480	-31.17	20220822	3700	20.54	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
129	20230710	090928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	30	2	0.69	18427265	4227	9.09	4350	4380	4350	5650	3045	4350	4359.42	0.91	0	-2003	4496	4422	4386	4312	4276	4405	4295	64	1302	500	2780	5	1	12864037	563	68.44	0.80	12	0.03	64.00	5444.00	6480	20220822	-32.41	3700	20220930	18.38	6200	-29.35	20230419	3820	14.66	20230103	6480	-32.41	20220822	3700	18.38	20220930	5.77	N	289010	500	64 억	117398	N	N	N	N
130	20230707	160924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4350	-65	5	-1.47	202631690	46140	52.67	4355	4460	4350	5730	3095	4415	4391.67	1.08	0	-21344	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	560	67.97	0.80	12	0.36	64.00	5444.00	6480	20220822	-32.87	3700	20220930	17.57	6200	-29.84	20230419	3820	13.87	20230103	6480	-32.87	20220822	3700	17.57	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
131	20230707	150924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4380	-35	5	-0.79	170143120	38716	44.20	4355	4460	4355	5730	3095	4415	4394.65	1.08	0	-19593	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	563	68.44	0.80	12	0.30	64.00	5444.00	6480	20220822	-32.41	3700	20220930	18.38	6200	-29.35	20230419	3820	14.66	20230103	6480	-32.41	20220822	3700	18.38	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
132	20230707	140942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4395	-20	5	-0.45	97961065	22245	25.40	4355	4460	4355	5730	3095	4415	4403.73	1.08	0	-12211	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	565	68.67	0.81	12	0.17	64.00	5444.00	6480	20220822	-32.18	3700	20220930	18.78	6200	-29.11	20230419	3820	15.05	20230103	6480	-32.18	20220822	3700	18.78	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
133	20230707	130928	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4420	5	2	0.11	82070665	18639	21.28	4355	4460	4355	5730	3095	4415	4403.17	1.08	0	-9458	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	569	69.06	0.81	12	0.14	64.00	5444.00	6480	20220822	-31.79	3700	20220930	19.46	6200	-28.71	20230419	3820	15.71	20230103	6480	-31.79	20220822	3700	19.46	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
134	20230707	120933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4425	10	2	0.23	60161560	13695	15.63	4355	4460	4355	5730	3095	4415	4392.96	1.08	0	-6586	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	569	69.14	0.81	12	0.11	64.00	5444.00	6480	20220822	-31.71	3700	20220930	19.59	6200	-28.63	20230419	3820	15.84	20230103	6480	-31.71	20220822	3700	19.59	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
135	20230707	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-5	5	-0.11	47343635	10792	12.32	4355	4460	4355	5730	3095	4415	4386.92	1.08	0	-5141	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	567	68.91	0.81	12	0.08	64.00	5444.00	6480	20220822	-31.94	3700	20220930	19.19	6200	-28.87	20230419	3820	15.45	20230103	6480	-31.94	20220822	3700	19.19	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
136	20230707	100924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4410	-5	5	-0.11	37665270	8587	9.80	4355	4460	4355	5730	3095	4415	4386.31	1.08	0	-3710	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	567	68.91	0.81	12	0.07	64.00	5444.00	6480	20220822	-31.94	3700	20220930	19.19	6200	-28.87	20230419	3820	15.45	20230103	6480	-31.94	20220822	3700	19.19	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
137	20230707	090925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	25	2	0.57	9387485	2143	2.45	4355	4460	4355	5730	3095	4415	4380.53	1.08	0	-102	4655	4535	4470	4350	4285	4502	4317	64	1317	500	2820	5	1	12864037	571	69.38	0.82	12	0.02	64.00	5444.00	6480	20220822	-31.48	3700	20220930	20.00	6200	-28.39	20230419	3820	16.23	20230103	6480	-31.48	20220822	3700	20.00	20220930	5.77	N	289010	500	64 억	138762	N	N	N	N
138	20230706	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4415	-175	5	-3.81	390260830	86878	133.52	4585	4590	4405	5960	3215	4590	4492.41	1.34	0	-33483	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	568	68.98	0.81	12	0.68	64.00	5444.00	6480	20220822	-31.87	3700	20220930	19.32	6200	-28.79	20230419	3820	15.58	20230103	6480	-31.87	20220822	3700	19.32	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
139	20230706	150925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4440	-150	5	-3.27	379597990	84466	129.82	4585	4590	4405	5960	3215	4590	4494.09	1.34	0	-33643	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	571	69.38	0.82	12	0.66	64.00	5444.00	6480	20220822	-31.48	3700	20220930	20.00	6200	-28.39	20230419	3820	16.23	20230103	6480	-31.48	20220822	3700	20.00	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
140	20230706	140927	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4445	-145	5	-3.16	325048405	72126	110.85	4585	4590	4425	5960	3215	4590	4506.67	1.34	0	-33665	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	572	69.45	0.82	12	0.56	64.00	5444.00	6480	20220822	-31.40	3700	20220930	20.14	6200	-28.31	20230419	3820	16.36	20230103	6480	-31.40	20220822	3700	20.14	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
141	20230706	130924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4450	-140	5	-3.05	294459350	65235	100.26	4585	4590	4450	5960	3215	4590	4513.82	1.34	0	-31930	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	572	69.53	0.82	12	0.51	64.00	5444.00	6480	20220822	-31.33	3700	20220930	20.27	6200	-28.23	20230419	3820	16.49	20230103	6480	-31.33	20220822	3700	20.27	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
142	20230706	120902	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4470	-120	5	-2.61	240380975	53118	81.64	4585	4590	4470	5960	3215	4590	4525.41	1.34	0	-22500	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	575	69.84	0.82	12	0.41	64.00	5444.00	6480	20220822	-31.02	3700	20220930	20.81	6200	-27.90	20230419	3820	17.02	20230103	6480	-31.02	20220822	3700	20.81	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
143	20230706	110931	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4510	-80	5	-1.74	182342525	40209	61.80	4585	4590	4490	5960	3215	4590	4534.87	1.34	0	-18480	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	580	70.47	0.83	12	0.31	64.00	5444.00	6480	20220822	-30.40	3700	20220930	21.89	6200	-27.26	20230419	3820	18.06	20230103	6480	-30.40	20220822	3700	21.89	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
144	20230706	100926	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4505	-85	5	-1.85	135797770	29874	45.91	4585	4590	4500	5960	3215	4590	4545.68	1.34	0	-16795	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	580	70.39	0.83	12	0.23	64.00	5444.00	6480	20220822	-30.48	3700	20220930	21.76	6200	-27.34	20230419	3820	17.93	20230103	6480	-30.48	20220822	3700	21.76	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
145	20230706	090924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4565	-25	5	-0.54	54867675	12007	18.45	4585	4585	4560	5960	3215	4590	4569.64	1.34	0	-11671	4763	4676	4633	4546	4503	4655	4525	64	1372	500	2930	5	1	12864037	587	71.33	0.84	12	0.09	64.00	5444.00	6480	20220822	-29.55	3700	20220930	23.38	6200	-26.37	20230419	3820	19.50	20230103	6480	-29.55	20220822	3700	23.38	20220930	5.74	N	289010	500	64 억	172245	N	N	N	N
146	20230705	160921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4590	-70	5	-1.50	297915785	64456	78.92	4680	4720	4590	6050	3265	4660	4621.85	1.62	0	-35729	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	590	71.72	0.84	12	0.50	64.00	5444.00	6480	20220822	-29.17	3700	20220930	24.05	6200	-25.97	20230419	3820	20.16	20230103	6480	-29.17	20220822	3700	24.05	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
147	20230705	150916	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-65	5	-1.39	268875060	58132	71.17	4680	4720	4590	6050	3265	4660	4625.06	1.62	0	-34739	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	591	71.80	0.84	12	0.45	64.00	5444.00	6480	20220822	-29.09	3700	20220930	24.19	6200	-25.89	20230419	3820	20.29	20230103	6480	-29.09	20220822	3700	24.19	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
148	20230705	140907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-65	5	-1.39	238223985	51469	63.02	4680	4720	4590	6050	3265	4660	4628.29	1.62	0	-31108	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	591	71.80	0.84	12	0.40	64.00	5444.00	6480	20220822	-29.09	3700	20220930	24.19	6200	-25.89	20230419	3820	20.29	20230103	6480	-29.09	20220822	3700	24.19	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
149	20230705	130910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4595	-65	5	-1.39	217260940	46908	57.43	4680	4720	4590	6050	3265	4660	4631.44	1.62	0	-28165	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	591	71.80	0.84	12	0.36	64.00	5444.00	6480	20220822	-29.09	3700	20220930	24.19	6200	-25.89	20230419	3820	20.29	20230103	6480	-29.09	20220822	3700	24.19	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
150	20230705	120909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-40	5	-0.86	161211445	34740	42.53	4680	4720	4610	6050	3265	4660	4640.33	1.62	0	-21390	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	594	72.19	0.85	12	0.27	64.00	5444.00	6480	20220822	-28.70	3700	20220930	24.86	6200	-25.48	20230419	3820	20.94	20230103	6480	-28.70	20220822	3700	24.86	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
151	20230705	110918	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4620	-40	5	-0.86	142234925	30630	37.50	4680	4720	4610	6050	3265	4660	4643.47	1.62	0	-19512	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	594	72.19	0.85	12	0.24	64.00	5444.00	6480	20220822	-28.70	3700	20220930	24.86	6200	-25.48	20230419	3820	20.94	20230103	6480	-28.70	20220822	3700	24.86	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
152	20230705	100910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4640	-20	5	-0.43	75392495	16178	19.81	4680	4720	4635	6050	3265	4660	4660.19	1.62	0	-7318	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	597	72.50	0.85	12	0.13	64.00	5444.00	6480	20220822	-28.40	3700	20220930	25.41	6200	-25.16	20230419	3820	21.47	20230103	6480	-28.40	20220822	3700	25.41	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
153	20230705	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4710	50	2	1.07	34652930	7428	9.09	4680	4720	4655	6050	3265	4660	4665.41	1.62	0	-2754	4860	4760	4705	4605	4550	4732	4577	64	1392	500	2980	5	1	12864037	606	73.59	0.87	12	0.06	64.00	5444.00	6480	20220822	-27.31	3700	20220930	27.30	6200	-24.03	20230419	3820	23.30	20230103	6480	-27.31	20220822	3700	27.30	20220930	5.81	N	289010	500	64 억	208178	N	N	N	N
154	20230704	160906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4660	-125	5	-2.61	383090885	81455	132.03	4795	4805	4650	6220	3350	4785	4703.48	1.85	0	-30004	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	599	72.81	0.86	12	0.63	64.00	5444.00	6480	20220822	-28.09	3700	20220930	25.95	6200	-24.84	20230419	3820	21.99	20230103	6480	-28.09	20220822	3700	25.95	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
155	20230704	150855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4675	-110	5	-2.30	351271670	74634	120.97	4795	4805	4650	6220	3350	4785	4706.59	1.85	0	-30190	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	601	73.05	0.86	12	0.58	64.00	5444.00	6480	20220822	-27.85	3700	20220930	26.35	6200	-24.60	20230419	3820	22.38	20230103	6480	-27.85	20220822	3700	26.35	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
156	20230704	140900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4685	-100	5	-2.09	294549185	62509	101.32	4795	4805	4650	6220	3350	4785	4712.11	1.85	0	-24957	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	603	73.20	0.86	12	0.49	64.00	5444.00	6480	20220822	-27.70	3700	20220930	26.62	6200	-24.44	20230419	3820	22.64	20230103	6480	-27.70	20220822	3700	26.62	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
157	20230704	130849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4680	-105	5	-2.19	266720860	56569	91.69	4795	4805	4650	6220	3350	4785	4714.97	1.85	0	-22460	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	602	73.12	0.86	12	0.44	64.00	5444.00	6480	20220822	-27.78	3700	20220930	26.49	6200	-24.52	20230419	3820	22.51	20230103	6480	-27.78	20220822	3700	26.49	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
158	20230704	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4700	-85	5	-1.78	245600405	52059	84.38	4795	4805	4650	6220	3350	4785	4717.73	1.85	0	-21658	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	605	73.44	0.86	12	0.40	64.00	5444.00	6480	20220822	-27.47	3700	20220930	27.03	6200	-24.19	20230419	3820	23.04	20230103	6480	-27.47	20220822	3700	27.03	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
159	20230704	110852	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4725	-60	5	-1.25	225640760	47804	77.49	4795	4805	4650	6220	3350	4785	4720.12	1.85	0	-20860	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	608	73.83	0.87	12	0.37	64.00	5444.00	6480	20220822	-27.08	3700	20220930	27.70	6200	-23.79	20230419	3820	23.69	20230103	6480	-27.08	20220822	3700	27.70	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
160	20230704	100849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4715	-70	5	-1.46	122160955	25724	41.70	4795	4805	4710	6220	3350	4785	4748.91	1.85	0	-19570	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	607	73.67	0.87	12	0.20	64.00	5444.00	6480	20220822	-27.24	3700	20220930	27.43	6200	-23.95	20230419	3820	23.43	20230103	6480	-27.24	20220822	3700	27.43	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
161	20230704	090848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	-25	5	-0.52	21020330	4403	7.14	4795	4795	4755	6220	3350	4785	4774.09	1.85	0	-3000	4908	4846	4788	4726	4668	4877	4757	64	1435	500	3060	5	1	12864037	612	74.38	0.87	12	0.03	64.00	5444.00	6480	20220822	-26.54	3700	20220930	28.65	6200	-23.23	20230419	3820	24.61	20230103	6480	-26.54	20220822	3700	28.65	20220930	5.56	N	289010	500	64 억	238192	N	N	N	N
162	20230703	160840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4785	45	2	0.95	289920105	60633	28.82	4740	4850	4730	6160	3320	4740	4781.84	1.91	0	-7886	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	616	74.77	0.88	12	0.47	64.00	5444.00	6480	20220822	-26.16	3700	20220930	29.32	6200	-22.82	20230419	3820	25.26	20230103	6480	-26.16	20220822	3700	29.32	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
163	20230703	150848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4760	20	2	0.42	252538075	52788	25.10	4740	4850	4730	6160	3320	4740	4784.40	1.91	0	-8612	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	612	74.38	0.87	12	0.41	64.00	5444.00	6480	20220822	-26.54	3700	20220930	28.65	6200	-23.23	20230419	3820	24.61	20230103	6480	-26.54	20220822	3700	28.65	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
164	20230703	140847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4775	35	2	0.74	217599815	45452	21.61	4740	4850	4730	6160	3320	4740	4787.95	1.91	0	-4541	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	614	74.61	0.88	12	0.35	64.00	5444.00	6480	20220822	-26.31	3700	20220930	29.05	6200	-22.98	20230419	3820	25.00	20230103	6480	-26.31	20220822	3700	29.05	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
165	20230703	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4795	55	2	1.16	173398750	36206	17.21	4740	4850	4730	6160	3320	4740	4789.87	1.91	0	-82	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	617	74.92	0.88	12	0.28	64.00	5444.00	6480	20220822	-26.00	3700	20220930	29.59	6200	-22.66	20230419	3820	25.52	20230103	6480	-26.00	20220822	3700	29.59	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
166	20230703	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4815	75	2	1.58	166464585	34762	16.53	4740	4850	4730	6160	3320	4740	4789.35	1.91	0	1033	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	619	75.23	0.88	12	0.27	64.00	5444.00	6480	20220822	-25.69	3700	20220930	30.14	6200	-22.34	20230419	3820	26.05	20230103	6480	-25.69	20220822	3700	30.14	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
167	20230703	110842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4820	80	2	1.69	133337020	27866	13.25	4740	4850	4730	6160	3320	4740	4785.70	1.91	0	4669	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	620	75.31	0.89	12	0.22	64.00	5444.00	6480	20220822	-25.62	3700	20220930	30.27	6200	-22.26	20230419	3820	26.18	20230103	6480	-25.62	20220822	3700	30.27	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
168	20230703	100830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4835	95	2	2.00	107749090	22544	10.72	4740	4850	4730	6160	3320	4740	4780.33	1.91	0	5007	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	622	75.55	0.89	12	0.18	64.00	5444.00	6480	20220822	-25.39	3700	20220930	30.68	6200	-22.02	20230419	3820	26.57	20230103	6480	-25.39	20220822	3700	30.68	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N
169	20230703	090839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	4800	60	2	1.27	42502950	8952	4.26	4740	4810	4730	6160	3320	4740	4748.30	1.91	0	6225	5220	4980	4850	4610	4480	4915	4545	64	1420	500	3030	5	1	12864037	617	75.00	0.88	12	0.07	64.00	5444.00	6480	20220822	-25.93	3700	20220930	29.73	6200	-22.58	20230419	3820	25.65	20230103	6480	-25.93	20220822	3700	29.73	20220930	5.62	N	289010	500	64 억	246087	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History