KissMeData/217270/price/prices-20230701.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	20	2	0.28	280490090	40223	56.73	7100	7140	6850	9240	4980	7110	6973.30	0.26	0	7381	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3316	-1.55	0.81	12	0.09	-4604.00	8846.00	16950	20220802	-57.94	6370	20230726	11.93	12100	-41.07	20230116	6370	11.93	20230726	16950	-57.94	20220802	6370	11.93	20230726	0.25	N	217270	500	232 억	122481	N	N	112	N	00	N
3	20230731	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-40	5	-0.56	270509380	38817	54.75	7100	7140	6850	9240	4980	7110	6968.84	0.26	0	7235	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3288	-1.54	0.80	12	0.08	-4604.00	8846.00	16950	20220802	-58.29	6370	20230726	10.99	12100	-41.57	20230116	6370	10.99	20230726	16950	-58.29	20220802	6370	10.99	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
4	20230731	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7070	-40	5	-0.56	259346230	37241	52.52	7100	7120	6850	9240	4980	7110	6964.00	0.26	0	7334	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3288	-1.54	0.80	12	0.08	-4604.00	8846.00	16950	20220802	-58.29	6370	20230726	10.99	12100	-41.57	20230116	6370	10.99	20230726	16950	-58.29	20220802	6370	10.99	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
5	20230731	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6980	-130	5	-1.83	227037540	32667	46.07	7100	7100	6850	9240	4980	7110	6950.06	0.26	0	5139	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3246	-1.52	0.79	12	0.07	-4604.00	8846.00	16950	20220802	-58.82	6370	20230726	9.58	12100	-42.31	20230116	6370	9.58	20230726	16950	-58.82	20220802	6370	9.58	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
6	20230731	120957	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6960	-150	5	-2.11	208190300	29966	42.26	7100	7100	6850	9240	4980	7110	6947.55	0.26	0	4196	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3237	-1.51	0.79	12	0.06	-4604.00	8846.00	16950	20220802	-58.94	6370	20230726	9.26	12100	-42.48	20230116	6370	9.26	20230726	16950	-58.94	20220802	6370	9.26	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
7	20230731	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	-170	5	-2.39	160575030	23118	32.61	7100	7100	6850	9240	4980	7110	6945.89	0.26	0	1816	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3228	-1.51	0.78	12	0.05	-4604.00	8846.00	16950	20220802	-59.06	6370	20230726	8.95	12100	-42.64	20230116	6370	8.95	20230726	16950	-59.06	20220802	6370	8.95	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
8	20230731	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	-80	5	-1.13	119535870	17233	24.31	7100	7100	6850	9240	4980	7110	6936.45	0.26	0	1506	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3269	-1.53	0.79	12	0.04	-4604.00	8846.00	16950	20220802	-58.53	6370	20230726	10.36	12100	-41.90	20230116	6370	10.36	20230726	16950	-58.53	20220802	6370	10.36	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
9	20230731	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7080	-30	5	-0.42	3024900	427	0.60	7100	7100	7080	9240	4980	7110	7084.07	0.26	0	-586	7570	7340	7170	6940	6770	7255	6855	233	2130	500	5400	10	1	46506928	3293	-1.54	0.80	12	0.00	-4604.00	8846.00	16950	20220802	-58.23	6370	20230726	11.15	12100	-41.49	20230116	6370	11.15	20230726	16950	-58.23	20220802	6370	11.15	20230726	0.25	N	217270	500	232 억	122481	N	N	12	N	00	N
10	20230728	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	120	2	1.72	508485860	70902	53.23	7190	7400	7000	9080	4900	6990	7171.72	0.27	0	-4872	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3307	-1.54	0.80	12	0.15	-4604.00	8846.00	16950	20220802	-58.05	6370	20230726	11.62	12100	-41.24	20230116	6370	11.62	20230726	16950	-58.05	20220802	6370	11.62	20230726	0.26	N	217270	500	232 억	127354	N	N	12	N	00	N
11	20230728	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7110	120	2	1.72	500689080	69803	52.41	7190	7400	7000	9080	4900	6990	7172.89	0.27	0	-4591	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3307	-1.54	0.80	12	0.15	-4604.00	8846.00	16950	20220802	-58.05	6370	20230726	11.62	12100	-41.24	20230116	6370	11.62	20230726	16950	-58.05	20220802	6370	11.62	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
12	20230728	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7030	40	2	0.57	465057600	64733	48.60	7190	7400	7030	9080	4900	6990	7184.24	0.27	0	-4311	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3269	-1.53	0.79	12	0.14	-4604.00	8846.00	16950	20220802	-58.53	6370	20230726	10.36	12100	-41.90	20230116	6370	10.36	20230726	16950	-58.53	20220802	6370	10.36	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
13	20230728	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7090	100	2	1.43	431992850	60044	45.08	7190	7400	7030	9080	4900	6990	7194.60	0.27	0	-3452	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3297	-1.54	0.80	12	0.13	-4604.00	8846.00	16950	20220802	-58.17	6370	20230726	11.30	12100	-41.40	20230116	6370	11.30	20230726	16950	-58.17	20220802	6370	11.30	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
14	20230728	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7100	110	2	1.57	395793420	54927	41.24	7190	7400	7040	9080	4900	6990	7205.81	0.27	0	-1444	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3302	-1.54	0.80	12	0.12	-4604.00	8846.00	16950	20220802	-58.11	6370	20230726	11.46	12100	-41.32	20230116	6370	11.46	20230726	16950	-58.11	20220802	6370	11.46	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
15	20230728	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	150	2	2.15	366456080	50808	38.15	7190	7400	7040	9080	4900	6990	7212.57	0.27	0	-183	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3321	-1.55	0.81	12	0.11	-4604.00	8846.00	16950	20220802	-57.88	6370	20230726	12.09	12100	-40.99	20230116	6370	12.09	20230726	16950	-57.88	20220802	6370	12.09	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
16	20230728	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7140	150	2	2.15	327451680	45354	34.05	7190	7400	7040	9080	4900	6990	7219.91	0.27	0	1825	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3321	-1.55	0.81	12	0.10	-4604.00	8846.00	16950	20220802	-57.88	6370	20230726	12.09	12100	-40.99	20230116	6370	12.09	20230726	16950	-57.88	20220802	6370	12.09	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
17	20230728	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7340	350	2	5.01	128017580	17868	13.42	7190	7340	7040	9080	4900	6990	7164.63	0.27	0	3042	7636	7312	6916	6592	6196	7475	6755	233	2090	500	5310	10	1	46506928	3414	-1.59	0.83	12	0.04	-4604.00	8846.00	16950	20220802	-56.70	6370	20230726	15.23	12100	-39.34	20230116	6370	15.23	20230726	16950	-56.70	20220802	6370	15.23	20230726	0.26	N	217270	500	232 억	127354	N	N	891	N	00	N
18	20230727	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6990	400	2	6.07	901578300	132005	81.66	6520	7240	6520	8560	4620	6590	6828.89	0.30	13031	-12830	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3251	-1.52	0.79	12	0.28	-4604.00	8846.00	16950	20220802	-58.76	6370	20230726	9.73	12100	-42.23	20230116	6370	9.73	20230726	16950	-58.76	20220802	6370	9.73	20230726	0.26	N	217270	500	232 억	139815	N	N	891	N	00	N
19	20230727	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6940	350	2	5.31	851197980	124784	77.20	6520	7240	6520	8560	4620	6590	6821.37	0.30	13031	-15468	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3228	-1.51	0.78	12	0.27	-4604.00	8846.00	16950	20220802	-59.06	6370	20230726	8.95	12100	-42.64	20230116	6370	8.95	20230726	16950	-59.06	20220802	6370	8.95	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
20	20230727	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6900	310	2	4.70	762567620	111857	69.20	6520	7240	6520	8560	4620	6590	6817.34	0.30	13031	-18378	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3209	-1.50	0.78	12	0.24	-4604.00	8846.00	16950	20220802	-59.29	6370	20230726	8.32	12100	-42.98	20230116	6370	8.32	20230726	16950	-59.29	20220802	6370	8.32	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
21	20230727	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	50	2	0.76	188646110	28061	17.36	6520	6900	6520	8560	4620	6590	6722.72	0.30	13031	-369	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3088	-1.44	0.75	12	0.06	-4604.00	8846.00	16950	20220802	-60.83	6370	20230726	4.24	12100	-45.12	20230116	6370	4.24	20230726	16950	-60.83	20220802	6370	4.24	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
22	20230727	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6640	50	2	0.76	152770950	22641	14.01	6520	6900	6520	8560	4620	6590	6747.54	0.30	13031	-413	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3088	-1.44	0.75	12	0.05	-4604.00	8846.00	16950	20220802	-60.83	6370	20230726	4.24	12100	-45.12	20230116	6370	4.24	20230726	16950	-60.83	20220802	6370	4.24	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
23	20230727	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	160	2	2.43	119135910	17617	10.90	6520	6900	6520	8560	4620	6590	6762.55	0.30	13031	765	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3139	-1.47	0.76	12	0.04	-4604.00	8846.00	16950	20220802	-60.18	6370	20230726	5.97	12100	-44.21	20230116	6370	5.97	20230726	16950	-60.18	20220802	6370	5.97	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
24	20230727	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6830	240	2	3.64	87059780	12923	7.99	6520	6840	6520	8560	4620	6590	6736.81	0.30	13031	1825	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3176	-1.48	0.77	12	0.03	-4604.00	8846.00	16950	20220802	-59.71	6370	20230726	7.22	12100	-43.55	20230116	6370	7.22	20230726	16950	-59.71	20220802	6370	7.22	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
25	20230727	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	6750	160	2	2.43	15341310	2295	1.42	6520	6790	6520	8560	4620	6590	6684.67	0.30	13031	-282	7710	7150	6760	6200	5810	6955	6005	233	1970	500	5000	10	1	46506928	3139	-1.47	0.76	12	0.00	-4604.00	8846.00	16950	20220802	-60.18	6370	20230726	5.97	12100	-44.21	20230116	6370	5.97	20230726	16950	-60.18	20220802	6370	5.97	20230726	0.26	N	217270	500	232 억	139815	N	N	35	N	00	N
26	20230726	160936	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6590	-760	5	-10.34	1069514890	160736	84.43	7110	7320	6370	9550	5150	7350	6653.86	0.27	0	13074	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	3065	-1.43	0.74	12	0.35	-4604.00	8846.00	16950	20220802	-61.12	6370	20230726	3.45	12100	-45.54	20230116	6370	3.45	20230726	16950	-61.12	20220802	6370	3.45	20230726	0.25	N	217270	500	232 억	126784	N	N	35	N	01	N
27	20230726	150941	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6420	-930	5	-12.65	1051563700	157987	82.99	7110	7320	6370	9550	5150	7350	6656.01	0.27	0	14074	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	2986	-1.39	0.73	12	0.34	-4604.00	8846.00	16950	20220802	-62.12	6370	20230726	0.78	12100	-46.94	20230116	6370	0.78	20230726	16950	-62.12	20220802	6370	0.78	20230726	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
28	20230726	140935	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6440	-910	5	-12.38	952455940	142644	74.93	7110	7320	6400	9550	5150	7350	6677.15	0.27	0	13210	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	2995	-1.40	0.73	12	0.31	-4604.00	8846.00	16950	20220802	-62.01	6400	20230726	0.62	12100	-46.78	20230116	6400	0.62	20230726	16950	-62.01	20220802	6400	0.62	20230726	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
29	20230726	130932	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6520	-830	5	-11.29	823083340	122600	64.40	7110	7320	6500	9550	5150	7350	6713.57	0.27	0	16753	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	3032	-1.42	0.74	12	0.26	-4604.00	8846.00	16950	20220802	-61.53	6500	20230726	0.31	12100	-46.12	20230116	6500	0.31	20230726	16950	-61.53	20220802	6500	0.31	20230726	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
30	20230726	120935	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6750	-600	5	-8.16	650661220	96441	50.66	7110	7320	6520	9550	5150	7350	6746.73	0.27	0	17090	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	3139	-1.47	0.76	12	0.21	-4604.00	8846.00	16950	20220802	-60.18	6520	20230726	3.53	12100	-44.21	20230116	6520	3.53	20230726	16950	-60.18	20220802	6520	3.53	20230726	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
31	20230726	110930	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6670	-680	5	-9.25	532276210	78922	41.45	7110	7320	6520	9550	5150	7350	6744.33	0.27	0	14371	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	3102	-1.45	0.75	12	0.17	-4604.00	8846.00	16950	20220802	-60.65	6520	20230726	2.30	12100	-44.88	20230116	6520	2.30	20230726	16950	-60.65	20220802	6520	2.30	20230726	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
32	20230726	100938	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	6570	-780	5	-10.61	416560330	61564	32.34	7110	7320	6520	9550	5150	7350	6766.30	0.27	0	14356	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	3056	-1.43	0.74	12	0.13	-4604.00	8846.00	16950	20220802	-61.24	6520	20230726	0.77	12100	-45.70	20230116	6520	0.77	20230726	16950	-61.24	20220802	6520	0.77	20230726	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
33	20230726	090931	54	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7130	-220	5	-2.99	11372310	1581	0.83	7110	7320	7110	9550	5150	7350	7193.11	0.27	0	15	8056	7702	7306	6952	6556	7505	6755	233	2200	500	5580	10	1	46506928	3316	-1.55	0.81	12	0.00	-4604.00	8846.00	16950	20220802	-57.94	6910	20230725	3.18	12100	-41.07	20230116	6910	3.18	20230725	16950	-57.94	20220802	6910	3.18	20230725	0.25	N	217270	500	232 억	126784	N	N	1890	N	01	N
34	20230725	160928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7350	-350	5	-4.55	1370417210	190370	118.37	7660	7660	6910	10010	5390	7700	7198.62	0.29	0	-4434	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3418	-1.60	0.83	12	0.41	-4604.00	8846.00	16950	20220802	-56.64	6910	20230725	6.37	12100	-39.26	20230116	6910	6.37	20230725	16950	-56.64	20220802	6910	6.37	20230725	0.26	N	217270	500	232 억	132652	N	N	1890	N	00	N
35	20230725	150919	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7280	-420	5	-5.45	1324021030	183978	114.39	7660	7660	6910	10010	5390	7700	7196.63	0.29	0	-5538	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3386	-1.58	0.82	12	0.40	-4604.00	8846.00	16950	20220802	-57.05	6910	20230725	5.35	12100	-39.83	20230116	6910	5.35	20230725	16950	-57.05	20220802	6910	5.35	20230725	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
36	20230725	140916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7200	-500	5	-6.49	657411280	89660	55.75	7660	7660	7200	10010	5390	7700	7332.27	0.29	0	-8504	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3348	-1.56	0.81	12	0.19	-4604.00	8846.00	16950	20220802	-57.52	7200	20230725	0.00	12100	-40.50	20230116	7200	0.00	20230725	16950	-57.52	20220802	7200	0.00	20230725	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
37	20230725	130927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7350	-350	5	-4.55	465389540	63148	39.26	7660	7660	7200	10010	5390	7700	7369.82	0.29	0	-2884	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3418	-1.60	0.83	12	0.14	-4604.00	8846.00	16950	20220802	-56.64	7200	20230725	2.08	12100	-39.26	20230116	7200	2.08	20230725	16950	-56.64	20220802	7200	2.08	20230725	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
38	20230725	120927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7300	-400	5	-5.19	440055640	59680	37.11	7660	7660	7200	10010	5390	7700	7373.59	0.29	0	-2046	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3395	-1.59	0.83	12	0.13	-4604.00	8846.00	16950	20220802	-56.93	7200	20230725	1.39	12100	-39.67	20230116	7200	1.39	20230725	16950	-56.93	20220802	7200	1.39	20230725	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
39	20230725	110925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7350	-350	5	-4.55	399401150	54132	33.66	7660	7660	7200	10010	5390	7700	7378.28	0.29	0	-1550	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3418	-1.60	0.83	12	0.12	-4604.00	8846.00	16950	20220802	-56.64	7200	20230725	2.08	12100	-39.26	20230116	7200	2.08	20230725	16950	-56.64	20220802	7200	2.08	20230725	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
40	20230725	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7410	-290	5	-3.77	171743700	23015	14.31	7660	7660	7360	10010	5390	7700	7462.25	0.29	0	-812	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3446	-1.61	0.84	12	0.05	-4604.00	8846.00	16950	20220802	-56.28	7350	20230710	0.82	12100	-38.76	20230116	7350	0.82	20230710	16950	-56.28	20220802	7350	0.82	20230710	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
41	20230725	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7420	-280	5	-3.64	57770730	7699	4.79	7660	7660	7360	10010	5390	7700	7503.67	0.29	0	-506	9040	8370	8030	7360	7020	8200	7190	233	2310	500	5850	10	1	46506928	3451	-1.61	0.84	12	0.02	-4604.00	8846.00	16950	20220802	-56.22	7350	20230710	0.95	12100	-38.68	20230116	7350	0.95	20230710	16950	-56.22	20220802	7350	0.95	20230710	0.26	N	217270	500	232 억	132652	N	N	542	N	00	N
42	20230724	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7700	-1080	5	-12.30	1271146950	159330	211.04	8700	8700	7690	11410	6150	8780	7978.49	0.33	0	-21070	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3581	-1.67	0.87	12	0.34	-4604.00	8846.00	16950	20220802	-54.57	7350	20230710	4.76	12100	-36.36	20230116	7350	4.76	20230710	16950	-54.57	20220802	7350	4.76	20230710	0.26	N	217270	500	232 억	152509	N	N	542	N	00	N
43	20230724	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-1000	5	-11.39	1221572650	152915	202.55	8700	8700	7690	11410	6150	8780	7988.57	0.33	0	-20329	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3618	-1.69	0.88	12	0.33	-4604.00	8846.00	16950	20220802	-54.10	7350	20230710	5.85	12100	-35.70	20230116	7350	5.85	20230710	16950	-54.10	20220802	7350	5.85	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
44	20230724	140918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7780	-1000	5	-11.39	1104714030	137821	182.55	8700	8700	7760	11410	6150	8780	8015.57	0.33	0	-17149	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3618	-1.69	0.88	12	0.30	-4604.00	8846.00	16950	20220802	-54.10	7350	20230710	5.85	12100	-35.70	20230116	7350	5.85	20230710	16950	-54.10	20220802	7350	5.85	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
45	20230724	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7810	-970	5	-11.05	987813210	122846	162.72	8700	8700	7810	11410	6150	8780	8041.07	0.33	0	-12206	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3632	-1.70	0.88	12	0.26	-4604.00	8846.00	16950	20220802	-53.92	7350	20230710	6.26	12100	-35.45	20230116	7350	6.26	20230710	16950	-53.92	20220802	7350	6.26	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
46	20230724	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7890	-890	5	-10.14	817128570	101095	133.91	8700	8700	7870	11410	6150	8780	8082.78	0.33	0	-8720	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3669	-1.71	0.89	12	0.22	-4604.00	8846.00	16950	20220802	-53.45	7350	20230710	7.35	12100	-34.79	20230116	7350	7.35	20230710	16950	-53.45	20220802	7350	7.35	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
47	20230724	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8110	-670	5	-7.63	448727870	54921	72.75	8700	8700	8010	11410	6150	8780	8170.42	0.33	0	-4460	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3772	-1.76	0.92	12	0.12	-4604.00	8846.00	16950	20220802	-52.15	7350	20230710	10.34	12100	-32.98	20230116	7350	10.34	20230710	16950	-52.15	20220802	7350	10.34	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
48	20230724	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-680	5	-7.74	273884040	33255	44.05	8700	8700	8040	11410	6150	8780	8235.88	0.33	0	-536	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3767	-1.76	0.92	12	0.07	-4604.00	8846.00	16950	20220802	-52.21	7350	20230710	10.20	12100	-33.06	20230116	7350	10.20	20230710	16950	-52.21	20220802	7350	10.20	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
49	20230724	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	-450	5	-5.13	43327020	5089	6.74	8700	8700	8330	11410	6150	8780	8513.86	0.33	0	442	9426	9102	8706	8382	7986	9265	8545	233	2630	500	6670	10	1	46506928	3874	-1.81	0.94	12	0.01	-4604.00	8846.00	16950	20220802	-50.86	7350	20230710	13.33	12100	-31.16	20230116	7350	13.33	20230710	16950	-50.86	20220802	7350	13.33	20230710	0.26	N	217270	500	232 억	152509	N	N	0	N	00	N
50	20230721	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8780	-170	5	-1.90	658098170	75473	77.18	8610	9030	8310	11630	6270	8950	8719.00	0.33	0	-2372	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4083	-1.91	0.99	12	0.16	-4604.00	8846.00	16950	20220802	-48.20	7350	20230710	19.46	12100	-27.44	20230116	7350	19.46	20230710	16950	-48.20	20220802	7350	19.46	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
51	20230721	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	-220	5	-2.46	604025160	69327	70.90	8610	9030	8310	11630	6270	8950	8712.63	0.33	0	-1467	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4060	-1.90	0.99	12	0.15	-4604.00	8846.00	16950	20220802	-48.50	7350	20230710	18.78	12100	-27.85	20230116	7350	18.78	20230710	16950	-48.50	20220802	7350	18.78	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
52	20230721	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8680	-270	5	-3.02	485640200	55704	56.97	8610	9030	8310	11630	6270	8950	8718.15	0.33	0	104	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4037	-1.89	0.98	12	0.12	-4604.00	8846.00	16950	20220802	-48.79	7350	20230710	18.10	12100	-28.26	20230116	7350	18.10	20230710	16950	-48.79	20220802	7350	18.10	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
53	20230721	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8780	-170	5	-1.90	396918530	45496	46.53	8610	9030	8310	11630	6270	8950	8724.16	0.33	0	449	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4083	-1.91	0.99	12	0.10	-4604.00	8846.00	16950	20220802	-48.20	7350	20230710	19.46	12100	-27.44	20230116	7350	19.46	20230710	16950	-48.20	20220802	7350	19.46	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
54	20230721	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8700	-250	5	-2.79	323433280	37020	37.86	8610	9030	8310	11630	6270	8950	8736.61	0.33	0	902	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4046	-1.89	0.98	12	0.08	-4604.00	8846.00	16950	20220802	-48.67	7350	20230710	18.37	12100	-28.10	20230116	7350	18.37	20230710	16950	-48.67	20220802	7350	18.37	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
55	20230721	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8790	-160	5	-1.79	254320350	29118	29.78	8610	9030	8310	11630	6270	8950	8733.99	0.33	0	1942	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4088	-1.91	0.99	12	0.06	-4604.00	8846.00	16950	20220802	-48.14	7350	20230710	19.59	12100	-27.36	20230116	7350	19.59	20230710	16950	-48.14	20220802	7350	19.59	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
56	20230721	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8800	-150	5	-1.68	211664010	24264	24.81	8610	9030	8310	11630	6270	8950	8723.20	0.33	0	1075	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4093	-1.91	0.99	12	0.05	-4604.00	8846.00	16950	20220802	-48.08	7350	20230710	19.73	12100	-27.27	20230116	7350	19.73	20230710	16950	-48.08	20220802	7350	19.73	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
57	20230721	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	-300	5	-3.35	88873360	10278	10.51	8610	8820	8310	11630	6270	8950	8646.39	0.33	0	1359	9590	9270	8880	8560	8170	9430	8720	233	2680	500	6800	10	1	46506928	4023	-1.88	0.98	12	0.02	-4604.00	8846.00	16950	20220802	-48.97	7350	20230710	17.69	12100	-28.51	20230116	7350	17.69	20230710	16950	-48.97	20220802	7350	17.69	20230710	0.27	N	217270	500	232 억	155409	N	N	283	N	00	N
58	20230720	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8950	310	2	3.59	846475340	96027	224.94	8690	9200	8490	11230	6050	8640	8814.55	0.33	0	-256	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4162	-1.94	1.01	12	0.21	-4604.00	8846.00	16950	20220802	-47.20	7350	20230710	21.77	12100	-26.03	20230116	7350	21.77	20230710	16950	-47.20	20220802	7350	21.77	20230710	0.27	N	217270	500	232 억	155525	N	N	283	N	00	N
59	20230720	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8890	250	2	2.89	772960060	87821	205.71	8690	9200	8490	11230	6050	8640	8801.54	0.33	0	276	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4134	-1.93	1.00	12	0.19	-4604.00	8846.00	16950	20220802	-47.55	7350	20230710	20.95	12100	-26.53	20230116	7350	20.95	20230710	16950	-47.55	20220802	7350	20.95	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
60	20230720	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-150	5	-1.74	364833700	41994	98.37	8690	8860	8490	11230	6050	8640	8687.76	0.33	0	-557	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	3948	-1.84	0.96	12	0.09	-4604.00	8846.00	16950	20220802	-49.91	7350	20230710	15.51	12100	-29.83	20230116	7350	15.51	20230710	16950	-49.91	20220802	7350	15.51	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
61	20230720	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	20	2	0.23	289698150	33243	77.87	8690	8860	8620	11230	6050	8640	8714.56	0.33	0	719	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4027	-1.88	0.98	12	0.07	-4604.00	8846.00	16950	20220802	-48.91	7350	20230710	17.82	12100	-28.43	20230116	7350	17.82	20230710	16950	-48.91	20220802	7350	17.82	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
62	20230720	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	10	2	0.12	248214540	28448	66.64	8690	8860	8620	11230	6050	8640	8725.20	0.33	0	1461	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4023	-1.88	0.98	12	0.06	-4604.00	8846.00	16950	20220802	-48.97	7350	20230710	17.69	12100	-28.51	20230116	7350	17.69	20230710	16950	-48.97	20220802	7350	17.69	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
63	20230720	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8730	90	2	1.04	224501360	25708	60.22	8690	8860	8620	11230	6050	8640	8732.74	0.33	0	1456	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4060	-1.90	0.99	12	0.06	-4604.00	8846.00	16950	20220802	-48.50	7350	20230710	18.78	12100	-27.85	20230116	7350	18.78	20230710	16950	-48.50	20220802	7350	18.78	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
64	20230720	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8720	80	2	0.93	76496650	8805	20.62	8690	8810	8620	11230	6050	8640	8687.86	0.33	0	709	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4055	-1.89	0.99	12	0.02	-4604.00	8846.00	16950	20220802	-48.55	7350	20230710	18.64	12100	-27.93	20230116	7350	18.64	20230710	16950	-48.55	20220802	7350	18.64	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
65	20230720	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	0	3	0.00	8391880	971	2.27	8690	8700	8620	11230	6050	8640	8642.51	0.33	0	-95	8840	8740	8570	8470	8300	8790	8520	233	2590	500	6560	10	1	46506928	4018	-1.88	0.98	12	0.00	-4604.00	8846.00	16950	20220802	-49.03	7350	20230710	17.55	12100	-28.60	20230116	7350	17.55	20230710	16950	-49.03	20220802	7350	17.55	20230710	0.27	N	217270	500	232 억	155525	N	N	45	N	00	N
66	20230719	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8640	140	2	1.65	358462900	41899	94.65	8590	8670	8400	11050	5950	8500	8555.38	0.32	0	7762	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	4018	-1.88	0.98	12	0.09	-4604.00	8846.00	16950	20220802	-49.03	7350	20230710	17.55	12100	-28.60	20230116	7350	17.55	20230710	16950	-49.03	20220802	7350	17.55	20230710	0.26	N	217270	500	232 억	147538	N	N	45	N	00	N
67	20230719	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8650	150	2	1.76	346320570	40493	91.47	8590	8670	8400	11050	5950	8500	8552.60	0.32	0	7762	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	4023	-1.88	0.98	12	0.09	-4604.00	8846.00	16950	20220802	-48.97	7350	20230710	17.69	12100	-28.51	20230116	7350	17.69	20230710	16950	-48.97	20220802	7350	17.69	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
68	20230719	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	120	2	1.41	321316350	37592	84.92	8590	8670	8400	11050	5950	8500	8547.47	0.32	0	6696	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	4009	-1.87	0.97	12	0.08	-4604.00	8846.00	16950	20220802	-49.14	7350	20230710	17.28	12100	-28.76	20230116	7350	17.28	20230710	16950	-49.14	20220802	7350	17.28	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
69	20230719	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8660	160	2	1.88	241980930	28371	64.09	8590	8670	8400	11050	5950	8500	8529.16	0.32	0	1791	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	4027	-1.88	0.98	12	0.06	-4604.00	8846.00	16950	20220802	-48.91	7350	20230710	17.82	12100	-28.43	20230116	7350	17.82	20230710	16950	-48.91	20220802	7350	17.82	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
70	20230719	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8520	20	2	0.24	199353140	23408	52.88	8590	8640	8400	11050	5950	8500	8516.45	0.32	0	-504	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	3962	-1.85	0.96	12	0.05	-4604.00	8846.00	16950	20220802	-49.73	7350	20230710	15.92	12100	-29.59	20230116	7350	15.92	20230710	16950	-49.73	20220802	7350	15.92	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
71	20230719	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8520	20	2	0.24	166940060	19606	44.29	8590	8640	8400	11050	5950	8500	8514.74	0.32	0	-2020	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	3962	-1.85	0.96	12	0.04	-4604.00	8846.00	16950	20220802	-49.73	7350	20230710	15.92	12100	-29.59	20230116	7350	15.92	20230710	16950	-49.73	20220802	7350	15.92	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
72	20230719	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	-20	5	-0.24	82948460	9785	22.10	8590	8640	8400	11050	5950	8500	8477.10	0.32	0	-1371	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	3944	-1.84	0.96	12	0.02	-4604.00	8846.00	16950	20220802	-49.97	7350	20230710	15.37	12100	-29.92	20230116	7350	15.37	20230710	16950	-49.97	20220802	7350	15.37	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
73	20230719	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	120	2	1.41	11471650	1345	3.04	8590	8640	8450	11050	5950	8500	8529.11	0.32	0	-523	9020	8760	8600	8340	8180	8680	8260	233	2550	500	6460	10	1	46506928	4009	-1.87	0.97	12	0.00	-4604.00	8846.00	16950	20220802	-49.14	7350	20230710	17.28	12100	-28.76	20230116	7350	17.28	20230710	16950	-49.14	20220802	7350	17.28	20230710	0.26	N	217270	500	232 억	147538	N	N	200	N	00	N
74	20230718	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-110	5	-1.28	378535810	44258	58.16	8610	8860	8440	11190	6030	8610	8552.94	0.33	0	-6594	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3953	-1.85	0.96	12	0.10	-4604.00	8846.00	16950	20220802	-49.85	7350	20230710	15.65	12100	-29.75	20230116	7350	15.65	20230710	16950	-49.85	20220802	7350	15.65	20230710	0.26	N	217270	500	232 억	154430	N	N	200	N	00	N
75	20230718	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8500	-110	5	-1.28	369890290	43239	56.83	8610	8860	8440	11190	6030	8610	8554.55	0.33	0	-6380	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3953	-1.85	0.96	12	0.09	-4604.00	8846.00	16950	20220802	-49.85	7350	20230710	15.65	12100	-29.75	20230116	7350	15.65	20230710	16950	-49.85	20220802	7350	15.65	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
76	20230718	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	-120	5	-1.39	286961680	33431	43.94	8610	8860	8450	11190	6030	8610	8583.70	0.33	0	-5489	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3948	-1.84	0.96	12	0.07	-4604.00	8846.00	16950	20220802	-49.91	7350	20230710	15.51	12100	-29.83	20230116	7350	15.51	20230710	16950	-49.91	20220802	7350	15.51	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
77	20230718	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8450	-160	5	-1.86	270420050	31482	41.37	8610	8860	8450	11190	6030	8610	8589.67	0.33	0	-4922	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3930	-1.84	0.96	12	0.07	-4604.00	8846.00	16950	20220802	-50.15	7350	20230710	14.97	12100	-30.17	20230116	7350	14.97	20230710	16950	-50.15	20220802	7350	14.97	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
78	20230718	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8520	-90	5	-1.05	237159710	27556	36.21	8610	8860	8470	11190	6030	8610	8606.46	0.33	0	-3785	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3962	-1.85	0.96	12	0.06	-4604.00	8846.00	16950	20220802	-49.73	7350	20230710	15.92	12100	-29.59	20230116	7350	15.92	20230710	16950	-49.73	20220802	7350	15.92	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
79	20230718	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8480	-130	5	-1.51	217514080	25241	33.17	8610	8860	8470	11190	6030	8610	8617.49	0.33	0	-2308	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3944	-1.84	0.96	12	0.05	-4604.00	8846.00	16950	20220802	-49.97	7350	20230710	15.37	12100	-29.92	20230116	7350	15.37	20230710	16950	-49.97	20220802	7350	15.37	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
80	20230718	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8530	-80	5	-0.93	171602590	19840	26.07	8610	8860	8480	11190	6030	8610	8649.32	0.33	0	-524	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	3967	-1.85	0.96	12	0.04	-4604.00	8846.00	16950	20220802	-49.68	7350	20230710	16.05	12100	-29.50	20230116	7350	16.05	20230710	16950	-49.68	20220802	7350	16.05	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
81	20230718	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8610	0	3	0.00	9539230	1110	1.46	8610	8610	8550	11190	6030	8610	8593.90	0.33	0	-63	9076	8842	8516	8282	7956	8960	8400	233	2580	500	6540	10	1	46506928	4004	-1.87	0.97	12	0.00	-4604.00	8846.00	16950	20220802	-49.20	7350	20230710	17.14	12100	-28.84	20230116	7350	17.14	20230710	16950	-49.20	20220802	7350	17.14	20230710	0.26	N	217270	500	232 억	154430	N	N	283	N	00	N
82	20230717	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8610	270	2	3.24	646456970	76020	169.70	8340	8750	8190	10840	5840	8340	8503.48	0.31	0	8891	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	4004	-1.87	0.97	12	0.16	-4604.00	8846.00	17400	20220714	-50.52	7350	20230710	17.14	12100	-28.84	20230116	7350	17.14	20230710	16950	-49.20	20220802	7350	17.14	20230710	0.26	N	217270	500	232 억	145403	N	N	283	N	00	N
83	20230717	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8620	280	2	3.36	630913540	74214	165.67	8340	8750	8190	10840	5840	8340	8501.27	0.31	0	8868	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	4009	-1.87	0.97	12	0.16	-4604.00	8846.00	17400	20220714	-50.46	7350	20230710	17.28	12100	-28.76	20230116	7350	17.28	20230710	16950	-49.14	20220802	7350	17.28	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
84	20230717	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8670	330	2	3.96	546410980	64382	143.72	8340	8750	8190	10840	5840	8340	8487.01	0.31	0	8530	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	4032	-1.88	0.98	12	0.14	-4604.00	8846.00	17400	20220714	-50.17	7350	20230710	17.96	12100	-28.35	20230116	7350	17.96	20230710	16950	-48.85	20220802	7350	17.96	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
85	20230717	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8690	350	2	4.20	517471100	61038	136.25	8340	8750	8190	10840	5840	8340	8477.85	0.31	0	9388	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	4041	-1.89	0.98	12	0.13	-4604.00	8846.00	17400	20220714	-50.06	7350	20230710	18.23	12100	-28.18	20230116	7350	18.23	20230710	16950	-48.73	20220802	7350	18.23	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
86	20230717	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8490	150	2	1.80	328936500	39199	87.50	8340	8540	8190	10840	5840	8340	8391.45	0.31	0	6871	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	3948	-1.84	0.96	12	0.08	-4604.00	8846.00	17400	20220714	-51.21	7350	20230710	15.51	12100	-29.83	20230116	7350	15.51	20230710	16950	-49.91	20220802	7350	15.51	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
87	20230717	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8470	130	2	1.56	250635750	29996	66.96	8340	8500	8190	10840	5840	8340	8355.64	0.31	0	8204	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	3939	-1.84	0.96	12	0.06	-4604.00	8846.00	17400	20220714	-51.32	7350	20230710	15.24	12100	-30.00	20230116	7350	15.24	20230710	16950	-50.03	20220802	7350	15.24	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
88	20230717	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	-40	5	-0.48	87095000	10572	23.60	8340	8340	8190	10840	5840	8340	8238.27	0.31	0	1493	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	3860	-1.80	0.94	12	0.02	-4604.00	8846.00	17400	20220714	-52.30	7350	20230710	12.93	12100	-31.40	20230116	7350	12.93	20230710	16950	-51.03	20220802	7350	12.93	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
89	20230717	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8270	-70	5	-0.84	28448280	3449	7.70	8340	8340	8200	10840	5840	8340	8248.27	0.31	0	394	8553	8446	8293	8186	8033	8370	8110	233	2500	500	6330	10	1	46506928	3846	-1.80	0.93	12	0.01	-4604.00	8846.00	17400	20220714	-52.47	7350	20230710	12.52	12100	-31.65	20230116	7350	12.52	20230710	16950	-51.21	20220802	7350	12.52	20230710	0.26	N	217270	500	232 억	145403	N	N	86	N	00	N
90	20230714	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	100	2	1.21	367149150	44714	14.47	8400	8400	8140	10710	5770	8240	8211.02	0.31	0	3413	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3879	-1.81	0.94	12	0.10	-4604.00	8846.00	17400	20220714	-52.07	7350	20230710	13.47	12100	-31.07	20230116	7350	13.47	20230710	17400	-52.07	20220714	7350	13.47	20230710	0.26	N	217270	500	232 억	141940	N	N	86	N	00	N
91	20230714	150905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8340	100	2	1.21	350648150	42733	13.83	8400	8400	8140	10710	5770	8240	8205.56	0.31	0	3785	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3879	-1.81	0.94	12	0.09	-4604.00	8846.00	17400	20220714	-52.07	7350	20230710	13.47	12100	-31.07	20230116	7350	13.47	20230710	17400	-52.07	20220714	7350	13.47	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
92	20230714	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8170	-70	5	-0.85	296923270	36211	11.72	8400	8400	8140	10710	5770	8240	8199.81	0.31	0	2285	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3800	-1.77	0.92	12	0.08	-4604.00	8846.00	17400	20220714	-53.05	7350	20230710	11.16	12100	-32.48	20230116	7350	11.16	20230710	17400	-53.05	20220714	7350	11.16	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
93	20230714	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	-60	5	-0.73	235286450	28674	9.28	8400	8400	8140	10710	5770	8240	8205.57	0.31	0	446	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3804	-1.78	0.92	12	0.06	-4604.00	8846.00	17400	20220714	-52.99	7350	20230710	11.29	12100	-32.40	20230116	7350	11.29	20230710	17400	-52.99	20220714	7350	11.29	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
94	20230714	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8180	-60	5	-0.73	203986730	24845	8.04	8400	8400	8140	10710	5770	8240	8210.37	0.31	0	-80	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3804	-1.78	0.92	12	0.05	-4604.00	8846.00	17400	20220714	-52.99	7350	20230710	11.29	12100	-32.40	20230116	7350	11.29	20230710	17400	-52.99	20220714	7350	11.29	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
95	20230714	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	-20	5	-0.24	170460430	20749	6.72	8400	8400	8140	10710	5770	8240	8215.36	0.31	0	-947	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3823	-1.79	0.93	12	0.04	-4604.00	8846.00	17400	20220714	-52.76	7350	20230710	11.84	12100	-32.07	20230116	7350	11.84	20230710	17400	-52.76	20220714	7350	11.84	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
96	20230714	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-50	5	-0.61	144224230	17542	5.68	8400	8400	8150	10710	5770	8240	8221.65	0.31	0	-674	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3809	-1.78	0.93	12	0.04	-4604.00	8846.00	17400	20220714	-52.93	7350	20230710	11.43	12100	-32.31	20230116	7350	11.43	20230710	17400	-52.93	20220714	7350	11.43	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
97	20230714	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8190	-50	5	-0.61	68775320	8365	2.71	8400	8400	8150	10710	5770	8240	8221.80	0.31	0	-165	9653	8946	8283	7576	6913	9300	7930	233	2470	500	6260	10	1	46506928	3809	-1.78	0.93	12	0.02	-4604.00	8846.00	17400	20220714	-52.93	7350	20230710	11.43	12100	-32.31	20230116	7350	11.43	20230710	17400	-52.93	20220714	7350	11.43	20230710	0.26	N	217270	500	232 억	141940	N	N	0	N	00	N
98	20230713	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	640	2	8.42	2579696600	308877	922.60	7620	8990	7620	9880	5320	7600	8351.86	0.28	0	6444	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3832	-1.79	0.93	12	0.66	-4604.00	8846.00	17400	20220714	-52.64	7350	20230710	12.11	12100	-31.90	20230116	7350	12.11	20230710	17400	-52.64	20220714	7350	12.11	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
99	20230713	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8300	700	2	9.21	2489491420	297956	889.98	7620	8990	7620	9880	5320	7600	8355.23	0.28	0	8583	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3860	-1.80	0.94	12	0.64	-4604.00	8846.00	17400	20220714	-52.30	7350	20230710	12.93	12100	-31.40	20230116	7350	12.93	20230710	17400	-52.30	20220714	7350	12.93	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
100	20230713	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8220	620	2	8.16	2405772770	287885	859.90	7620	8990	7620	9880	5320	7600	8356.71	0.28	0	8485	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3823	-1.79	0.93	12	0.62	-4604.00	8846.00	17400	20220714	-52.76	7350	20230710	11.84	12100	-32.07	20230116	7350	11.84	20230710	17400	-52.76	20220714	7350	11.84	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
101	20230713	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8200	600	2	7.89	2368598220	283387	846.46	7620	8990	7620	9880	5320	7600	8358.18	0.28	0	8996	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3814	-1.78	0.93	12	0.61	-4604.00	8846.00	17400	20220714	-52.87	7350	20230710	11.56	12100	-32.23	20230116	7350	11.56	20230710	17400	-52.87	20220714	7350	11.56	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
102	20230713	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8260	660	2	8.68	2336817580	279518	834.91	7620	8990	7620	9880	5320	7600	8360.17	0.28	0	9562	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3841	-1.79	0.93	12	0.60	-4604.00	8846.00	17400	20220714	-52.53	7350	20230710	12.38	12100	-31.74	20230116	7350	12.38	20230710	17400	-52.53	20220714	7350	12.38	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
103	20230713	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8240	640	2	8.42	2235227660	267101	797.82	7620	8990	7620	9880	5320	7600	8368.47	0.28	0	5197	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3832	-1.79	0.93	12	0.57	-4604.00	8846.00	17400	20220714	-52.64	7350	20230710	12.11	12100	-31.90	20230116	7350	12.11	20230710	17400	-52.64	20220714	7350	12.11	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
104	20230713	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8330	730	2	9.61	1974316990	235403	703.14	7620	8990	7620	9880	5320	7600	8386.97	0.28	0	-3547	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3874	-1.81	0.94	12	0.51	-4604.00	8846.00	17400	20220714	-52.13	7350	20230710	13.33	12100	-31.16	20230116	7350	13.33	20230710	17400	-52.13	20220714	7350	13.33	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
105	20230713	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7820	220	2	2.89	13973790	1807	5.40	7620	7820	7620	9880	5320	7600	7733.14	0.28	0	-130	7713	7656	7543	7486	7373	7685	7515	233	2280	500	5770	10	1	46506928	3637	-1.70	0.88	12	0.00	-4604.00	8846.00	17400	20220714	-55.06	7350	20230710	6.39	12100	-35.37	20230116	7350	6.39	20230710	17400	-55.06	20220714	7350	6.39	20230710	0.27	N	217270	500	232 억	132211	N	N	0	N	00	N
106	20230712	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	100	2	1.33	249597540	33303	102.52	7500	7600	7430	9750	5250	7500	7494.75	0.27	0	8763	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3535	-1.65	0.86	12	0.07	-4604.00	8846.00	17400	20220714	-56.32	7350	20230710	3.40	12100	-37.19	20230116	7350	3.40	20230710	17400	-56.32	20220714	7350	3.40	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
107	20230712	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	40	2	0.53	236806500	31610	97.31	7500	7590	7430	9750	5250	7500	7491.51	0.27	0	7425	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3507	-1.64	0.85	12	0.07	-4604.00	8846.00	17400	20220714	-56.67	7350	20230710	2.59	12100	-37.69	20230116	7350	2.59	20230710	17400	-56.67	20220714	7350	2.59	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
108	20230712	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	0	3	0.00	195407560	26090	80.32	7500	7590	7430	9750	5250	7500	7489.75	0.27	0	5310	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3488	-1.63	0.85	12	0.06	-4604.00	8846.00	17400	20220714	-56.90	7350	20230710	2.04	12100	-38.02	20230116	7350	2.04	20230710	17400	-56.90	20220714	7350	2.04	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
109	20230712	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	-20	5	-0.27	113205940	15156	46.66	7500	7530	7430	9750	5250	7500	7469.38	0.27	0	1026	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3479	-1.62	0.85	12	0.03	-4604.00	8846.00	17400	20220714	-57.01	7350	20230710	1.77	12100	-38.18	20230116	7350	1.77	20230710	17400	-57.01	20220714	7350	1.77	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
110	20230712	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-50	5	-0.67	95346850	12767	39.30	7500	7530	7430	9750	5250	7500	7468.23	0.27	0	-580	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3465	-1.62	0.84	12	0.03	-4604.00	8846.00	17400	20220714	-57.18	7350	20230710	1.36	12100	-38.43	20230116	7350	1.36	20230710	17400	-57.18	20220714	7350	1.36	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
111	20230712	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-40	5	-0.53	66443690	8891	27.37	7500	7530	7430	9750	5250	7500	7473.14	0.27	0	-1514	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3469	-1.62	0.84	12	0.02	-4604.00	8846.00	17400	20220714	-57.13	7350	20230710	1.50	12100	-38.35	20230116	7350	1.50	20230710	17400	-57.13	20220714	7350	1.50	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
112	20230712	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7470	-30	5	-0.40	46740270	6249	19.24	7500	7530	7430	9750	5250	7500	7479.64	0.27	0	-338	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3474	-1.62	0.84	12	0.01	-4604.00	8846.00	17400	20220714	-57.07	7350	20230710	1.63	12100	-38.26	20230116	7350	1.63	20230710	17400	-57.07	20220714	7350	1.63	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
113	20230712	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-50	5	-0.67	11239840	1495	4.60	7500	7530	7450	9750	5250	7500	7518.29	0.27	0	-1243	7686	7592	7496	7402	7306	7640	7450	233	2250	500	5700	10	1	46506928	3465	-1.62	0.84	12	0.00	-4604.00	8846.00	17400	20220714	-57.18	7350	20230710	1.36	12100	-38.43	20230116	7350	1.36	20230710	17400	-57.18	20220714	7350	1.36	20230710	0.27	N	217270	500	232 억	124431	N	N	296	N	00	N
114	20230711	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-10	5	-0.13	242298690	32471	95.92	7410	7590	7400	9760	5260	7510	7462.00	0.26	0	4682	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3488	-1.63	0.85	12	0.07	-4604.00	8846.00	17400	20220714	-56.90	7350	20230710	2.04	12100	-38.02	20230116	7350	2.04	20230710	17400	-56.90	20220714	7350	2.04	20230710	0.27	N	217270	500	232 억	119747	N	N	296	N	00	N
115	20230711	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-10	5	-0.13	231962210	31090	91.84	7410	7590	7400	9760	5260	7510	7460.99	0.26	0	5044	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3488	-1.63	0.85	12	0.07	-4604.00	8846.00	17400	20220714	-56.90	7350	20230710	2.04	12100	-38.02	20230116	7350	2.04	20230710	17400	-56.90	20220714	7350	2.04	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
116	20230711	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7430	-80	5	-1.07	198846320	26635	78.68	7410	7590	7400	9760	5260	7510	7465.60	0.26	0	3764	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3455	-1.61	0.84	12	0.06	-4604.00	8846.00	17400	20220714	-57.30	7350	20230710	1.09	12100	-38.60	20230116	7350	1.09	20230710	17400	-57.30	20220714	7350	1.09	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
117	20230711	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7440	-70	5	-0.93	172082790	23028	68.03	7410	7590	7400	9760	5260	7510	7472.76	0.26	0	4469	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3460	-1.62	0.84	12	0.05	-4604.00	8846.00	17400	20220714	-57.24	7350	20230710	1.22	12100	-38.51	20230116	7350	1.22	20230710	17400	-57.24	20220714	7350	1.22	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
118	20230711	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-60	5	-0.80	141440630	18906	55.85	7410	7590	7400	9760	5260	7510	7481.26	0.26	0	3084	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3465	-1.62	0.84	12	0.04	-4604.00	8846.00	17400	20220714	-57.18	7350	20230710	1.36	12100	-38.43	20230116	7350	1.36	20230710	17400	-57.18	20220714	7350	1.36	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
119	20230711	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-50	5	-0.67	113255450	15126	44.68	7410	7590	7400	9760	5260	7510	7487.47	0.26	0	2266	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3469	-1.62	0.84	12	0.03	-4604.00	8846.00	17400	20220714	-57.13	7350	20230710	1.50	12100	-38.35	20230116	7350	1.50	20230710	17400	-57.13	20220714	7350	1.50	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
120	20230711	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	0	3	0.00	80169110	10702	31.62	7410	7590	7400	9760	5260	7510	7491.04	0.26	0	2747	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3493	-1.63	0.85	12	0.02	-4604.00	8846.00	17400	20220714	-56.84	7350	20230710	2.18	12100	-37.93	20230116	7350	2.18	20230710	17400	-56.84	20220714	7350	2.18	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
121	20230711	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7450	-60	5	-0.80	25236990	3403	10.05	7410	7450	7400	9760	5260	7510	7416.10	0.26	0	440	7750	7630	7490	7370	7230	7560	7300	233	2250	500	5700	10	1	46506928	3465	-1.62	0.84	12	0.01	-4604.00	8846.00	17400	20220714	-57.18	7350	20230710	1.36	12100	-38.43	20230116	7350	1.36	20230710	17400	-57.18	20220714	7350	1.36	20230710	0.27	N	217270	500	232 억	119747	N	N	14	N	00	N
122	20230710	160830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7510	-90	5	-1.18	252141340	33828	193.42	7600	7610	7350	9880	5320	7600	7453.63	0.26	0	-783	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3493	-1.63	0.85	12	0.07	-4604.00	8846.00	17400	20220714	-56.84	7350	20230710	2.18	12100	-37.93	20230116	7350	2.18	20230710	17400	-56.84	20220714	7350	2.18	20230710	0.29	N	217270	500	232 억	120525	N	N	14	N	00	N
123	20230710	150833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7410	-190	5	-2.50	237655740	31887	182.33	7600	7610	7350	9880	5320	7600	7453.06	0.26	0	-519	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3446	-1.61	0.84	12	0.07	-4604.00	8846.00	17400	20220714	-57.41	7350	20230710	0.82	12100	-38.76	20230116	7350	0.82	20230710	17400	-57.41	20220714	7350	0.82	20230710	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
124	20230710	140824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7460	-140	5	-1.84	191886870	25727	147.10	7600	7610	7350	9880	5320	7600	7458.58	0.26	0	-279	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3469	-1.62	0.84	12	0.06	-4604.00	8846.00	17400	20220714	-57.13	7350	20230710	1.50	12100	-38.35	20230116	7350	1.50	20230710	17400	-57.13	20220714	7350	1.50	20230710	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
125	20230710	130814	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7380	-220	5	-2.89	162628210	21781	124.54	7600	7610	7350	9880	5320	7600	7466.52	0.26	0	-565	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3432	-1.60	0.83	12	0.05	-4604.00	8846.00	17400	20220714	-57.59	7350	20230710	0.41	12100	-39.01	20230116	7350	0.41	20230710	17400	-57.59	20220714	7350	0.41	20230710	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
126	20230710	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-140	5	-1.84	100417410	13361	76.40	7600	7610	7430	9880	5320	7600	7515.71	0.26	0	707	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3469	-1.62	0.84	12	0.03	-4604.00	8846.00	17400	20220714	-57.13	7400	20230706	0.81	12100	-38.35	20230116	7400	0.81	20230706	17400	-57.13	20220714	7400	0.81	20230706	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
127	20230710	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7460	-140	5	-1.84	75639020	10034	57.37	7600	7610	7460	9880	5320	7600	7538.27	0.26	0	316	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3469	-1.62	0.84	12	0.02	-4604.00	8846.00	17400	20220714	-57.13	7400	20230706	0.81	12100	-38.35	20230116	7400	0.81	20230706	17400	-57.13	20220714	7400	0.81	20230706	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
128	20230710	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	-30	5	-0.39	26771630	3544	20.26	7600	7600	7500	9880	5320	7600	7554.07	0.26	0	964	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3521	-1.64	0.86	12	0.01	-4604.00	8846.00	17400	20220714	-56.49	7400	20230706	2.30	12100	-37.44	20230116	7400	2.30	20230706	17400	-56.49	20220714	7400	2.30	20230706	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
129	20230710	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	-100	5	-1.32	7097410	940	5.37	7600	7600	7500	9880	5320	7600	7550.44	0.26	0	-123	7720	7660	7550	7490	7380	7690	7520	233	2280	500	5770	10	1	46506928	3488	-1.63	0.85	12	0.00	-4604.00	8846.00	17400	20220714	-56.90	7400	20230706	1.35	12100	-38.02	20230116	7400	1.35	20230706	17400	-56.90	20220714	7400	1.35	20230706	0.29	N	217270	500	232 억	120525	N	N	59	N	00	N
130	20230707	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7600	130	2	1.74	131497650	17489	35.80	7450	7610	7440	9710	5230	7470	7518.88	0.26	0	-1417	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3535	-1.65	0.86	12	0.04	-4604.00	8846.00	17400	20220714	-56.32	7400	20230706	2.70	12100	-37.19	20230116	7400	2.70	20230706	17400	-56.32	20220714	7400	2.70	20230706	0.29	N	217270	500	232 억	121942	N	N	59	N	00	N
131	20230707	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7570	100	2	1.34	130061590	17300	35.41	7450	7610	7440	9710	5230	7470	7518.01	0.26	0	-1429	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3521	-1.64	0.86	12	0.04	-4604.00	8846.00	17400	20220714	-56.49	7400	20230706	2.30	12100	-37.44	20230116	7400	2.30	20230706	17400	-56.49	20220714	7400	2.30	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
132	20230707	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7540	70	2	0.94	116112080	15453	31.63	7450	7600	7440	9710	5230	7470	7513.89	0.26	0	-1290	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3507	-1.64	0.85	12	0.03	-4604.00	8846.00	17400	20220714	-56.67	7400	20230706	1.89	12100	-37.69	20230116	7400	1.89	20230706	17400	-56.67	20220714	7400	1.89	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
133	20230707	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7510	40	2	0.54	94671370	12620	25.83	7450	7600	7440	9710	5230	7470	7501.69	0.26	0	-1154	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3493	-1.63	0.85	12	0.03	-4604.00	8846.00	17400	20220714	-56.84	7400	20230706	1.49	12100	-37.93	20230116	7400	1.49	20230706	17400	-56.84	20220714	7400	1.49	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
134	20230707	120833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7490	20	2	0.27	88330200	11775	24.10	7450	7600	7440	9710	5230	7470	7501.50	0.26	0	-1780	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3483	-1.63	0.85	12	0.03	-4604.00	8846.00	17400	20220714	-56.95	7400	20230706	1.22	12100	-38.10	20230116	7400	1.22	20230706	17400	-56.95	20220714	7400	1.22	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
135	20230707	110835	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7500	30	2	0.40	76982180	10259	21.00	7450	7600	7440	9710	5230	7470	7503.87	0.26	0	-2170	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3488	-1.63	0.85	12	0.02	-4604.00	8846.00	17400	20220714	-56.90	7400	20230706	1.35	12100	-38.02	20230116	7400	1.35	20230706	17400	-56.90	20220714	7400	1.35	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
136	20230707	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7560	90	2	1.20	61509310	8200	16.79	7450	7600	7440	9710	5230	7470	7501.14	0.26	0	-1167	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3516	-1.64	0.85	12	0.02	-4604.00	8846.00	17400	20220714	-56.55	7400	20230706	2.16	12100	-37.52	20230116	7400	2.16	20230706	17400	-56.55	20220714	7400	2.16	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
137	20230707	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7480	10	2	0.13	3866900	517	1.06	7450	7540	7450	9710	5230	7470	7479.50	0.26	0	296	7876	7672	7536	7332	7196	7605	7265	233	2240	500	5670	10	1	46506928	3479	-1.62	0.85	12	0.00	-4604.00	8846.00	17400	20220714	-57.01	7400	20230706	1.08	12100	-38.18	20230116	7400	1.08	20230706	17400	-57.01	20220714	7400	1.08	20230706	0.29	N	217270	500	232 억	121942	N	N	15	N	00	N
138	20230706	160825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7470	-240	5	-3.11	365926960	48850	174.91	7670	7740	7400	10020	5400	7710	7490.83	0.26	0	-235	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3474	-1.62	0.84	12	0.11	-4604.00	8846.00	17400	20220714	-57.07	7400	20230706	0.95	12100	-38.26	20230116	7400	0.95	20230706	17400	-57.07	20220714	7400	0.95	20230706	0.29	N	217270	500	232 억	122178	N	N	15	N	00	N
139	20230706	150825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7460	-250	5	-3.24	342491480	45716	163.69	7670	7740	7400	10020	5400	7710	7491.72	0.26	0	241	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3469	-1.62	0.84	12	0.10	-4604.00	8846.00	17400	20220714	-57.13	7400	20230706	0.81	12100	-38.35	20230116	7400	0.81	20230706	17400	-57.13	20220714	7400	0.81	20230706	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
140	20230706	140826	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7500	-210	5	-2.72	327272320	43681	156.41	7670	7740	7400	10020	5400	7710	7492.33	0.26	0	406	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3488	-1.63	0.85	12	0.09	-4604.00	8846.00	17400	20220714	-56.90	7400	20230706	1.35	12100	-38.02	20230116	7400	1.35	20230706	17400	-56.90	20220714	7400	1.35	20230706	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
141	20230706	130825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7470	-240	5	-3.11	217374910	28913	103.53	7670	7740	7460	10020	5400	7710	7518.24	0.26	0	-1787	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3474	-1.62	0.84	12	0.06	-4604.00	8846.00	17400	20220714	-57.07	7460	20230706	0.13	12100	-38.26	20230116	7460	0.13	20230706	17400	-57.07	20220714	7460	0.13	20230706	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
142	20230706	120813	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7490	-220	5	-2.85	197081570	26200	93.81	7670	7740	7460	10020	5400	7710	7522.20	0.26	0	-1165	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3483	-1.63	0.85	12	0.06	-4604.00	8846.00	17400	20220714	-56.95	7460	20230706	0.40	12100	-38.10	20230116	7460	0.40	20230706	17400	-56.95	20220714	7460	0.40	20230706	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
143	20230706	110830	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7530	-180	5	-2.33	180095840	23935	85.70	7670	7740	7460	10020	5400	7710	7524.37	0.26	0	-1199	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3502	-1.64	0.85	12	0.05	-4604.00	8846.00	17400	20220714	-56.72	7460	20230706	0.94	12100	-37.77	20230116	7460	0.94	20230706	17400	-56.72	20220714	7460	0.94	20230706	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
144	20230706	100825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	7530	-180	5	-2.33	116261740	15434	55.26	7670	7740	7460	10020	5400	7710	7532.83	0.26	0	-2854	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3502	-1.64	0.85	12	0.03	-4604.00	8846.00	17400	20220714	-56.72	7460	20230706	0.94	12100	-37.77	20230116	7460	0.94	20230706	17400	-56.72	20220714	7460	0.94	20230706	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
145	20230706	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7590	-120	5	-1.56	7532870	985	3.53	7670	7740	7590	10020	5400	7710	7647.58	0.26	0	-105	7970	7840	7770	7640	7570	7805	7605	233	2310	500	5850	10	1	46506928	3530	-1.65	0.86	12	0.00	-4604.00	8846.00	17400	20220714	-56.38	7500	20230630	1.20	12100	-37.27	20230116	7500	1.20	20230630	17400	-56.38	20220714	7500	1.20	20230630	0.29	N	217270	500	232 억	122178	N	N	130	N	00	N
146	20230705	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7710	-190	5	-2.41	215086790	27600	85.49	7890	7900	7700	10270	5530	7900	7793.00	0.27	0	-2620	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3586	-1.67	0.87	12	0.06	-4604.00	8846.00	17400	20220714	-55.69	7500	20230630	2.80	12100	-36.28	20230116	7500	2.80	20230630	17400	-55.69	20220714	7500	2.80	20230630	0.29	N	217270	500	232 억	124796	N	N	130	N	00	N
147	20230705	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7760	-140	5	-1.77	201033030	25779	79.85	7890	7900	7700	10270	5530	7900	7798.33	0.27	0	-2393	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3609	-1.69	0.88	12	0.06	-4604.00	8846.00	17400	20220714	-55.40	7500	20230630	3.47	12100	-35.87	20230116	7500	3.47	20230630	17400	-55.40	20220714	7500	3.47	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
148	20230705	140809	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7750	-150	5	-1.90	167257530	21423	66.36	7890	7900	7700	10270	5530	7900	7807.38	0.27	0	-957	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3604	-1.68	0.88	12	0.05	-4604.00	8846.00	17400	20220714	-55.46	7500	20230630	3.33	12100	-35.95	20230116	7500	3.33	20230630	17400	-55.46	20220714	7500	3.33	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
149	20230705	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7790	-110	5	-1.39	153137590	19604	60.73	7890	7900	7700	10270	5530	7900	7811.55	0.27	0	-396	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3623	-1.69	0.88	12	0.04	-4604.00	8846.00	17400	20220714	-55.23	7500	20230630	3.87	12100	-35.62	20230116	7500	3.87	20230630	17400	-55.23	20220714	7500	3.87	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
150	20230705	120810	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-130	5	-1.65	150154250	19221	59.54	7890	7900	7700	10270	5530	7900	7811.99	0.27	0	-300	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3614	-1.69	0.88	12	0.04	-4604.00	8846.00	17400	20220714	-55.34	7500	20230630	3.60	12100	-35.79	20230116	7500	3.60	20230630	17400	-55.34	20220714	7500	3.60	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
151	20230705	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-130	5	-1.65	135176830	17294	53.57	7890	7900	7700	10270	5530	7900	7816.40	0.27	0	576	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3614	-1.69	0.88	12	0.04	-4604.00	8846.00	17400	20220714	-55.34	7500	20230630	3.60	12100	-35.79	20230116	7500	3.60	20230630	17400	-55.34	20220714	7500	3.60	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
152	20230705	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7770	-130	5	-1.65	92165230	11763	36.44	7890	7900	7700	10270	5530	7900	7835.18	0.27	0	2834	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3614	-1.69	0.88	12	0.03	-4604.00	8846.00	17400	20220714	-55.34	7500	20230630	3.60	12100	-35.79	20230116	7500	3.60	20230630	17400	-55.34	20220714	7500	3.60	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
153	20230705	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7840	-60	5	-0.76	15450930	1980	6.13	7890	7890	7700	10270	5530	7900	7803.50	0.27	0	-199	8200	8050	7960	7810	7720	8005	7765	233	2370	500	6000	10	1	46506928	3646	-1.70	0.89	12	0.00	-4604.00	8846.00	17400	20220714	-54.94	7500	20230630	4.53	12100	-35.21	20230116	7500	4.53	20230630	17400	-54.94	20220714	7500	4.53	20230630	0.29	N	217270	500	232 억	124796	N	N	94	N	00	N
154	20230704	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-240	5	-2.95	256504710	32282	125.89	8110	8110	7870	10580	5700	8140	7945.75	0.29	0	-9224	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3674	-1.72	0.89	12	0.07	-4604.00	8846.00	17400	20220714	-54.60	7500	20230630	5.33	12100	-34.71	20230116	7500	5.33	20230630	17400	-54.60	20220714	7500	5.33	20230630	0.30	N	217270	500	232 억	134479	N	N	94	N	00	N
155	20230704	150759	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7870	-270	5	-3.32	236368650	29736	115.96	8110	8110	7870	10580	5700	8140	7948.91	0.29	0	-8355	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3660	-1.71	0.89	12	0.06	-4604.00	8846.00	17400	20220714	-54.77	7500	20230630	4.93	12100	-34.96	20230116	7500	4.93	20230630	17400	-54.77	20220714	7500	4.93	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
156	20230704	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7910	-230	5	-2.83	149411930	18737	73.07	8110	8110	7890	10580	5700	8140	7974.17	0.29	0	-5287	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3679	-1.72	0.89	12	0.04	-4604.00	8846.00	17400	20220714	-54.54	7500	20230630	5.47	12100	-34.63	20230116	7500	5.47	20230630	17400	-54.54	20220714	7500	5.47	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
157	20230704	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	-200	5	-2.46	136575270	17118	66.75	8110	8110	7890	10580	5700	8140	7978.46	0.29	0	-4439	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3693	-1.72	0.90	12	0.04	-4604.00	8846.00	17400	20220714	-54.37	7500	20230630	5.87	12100	-34.38	20230116	7500	5.87	20230630	17400	-54.37	20220714	7500	5.87	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
158	20230704	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7900	-240	5	-2.95	121287800	15197	59.26	8110	8110	7900	10580	5700	8140	7981.04	0.29	0	-3724	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3674	-1.72	0.89	12	0.03	-4604.00	8846.00	17400	20220714	-54.60	7500	20230630	5.33	12100	-34.71	20230116	7500	5.33	20230630	17400	-54.60	20220714	7500	5.33	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
159	20230704	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8010	-130	5	-1.60	55736520	6950	27.10	8110	8110	7960	10580	5700	8140	8019.64	0.29	0	-3009	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3725	-1.74	0.91	12	0.01	-4604.00	8846.00	17400	20220714	-53.97	7500	20230630	6.80	12100	-33.80	20230116	7500	6.80	20230630	17400	-53.97	20220714	7500	6.80	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
160	20230704	100753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	-140	5	-1.72	45603110	5684	22.17	8110	8110	7960	10580	5700	8140	8023.07	0.29	0	-2505	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3721	-1.74	0.90	12	0.01	-4604.00	8846.00	17400	20220714	-54.02	7500	20230630	6.67	12100	-33.88	20230116	7500	6.67	20230630	17400	-54.02	20220714	7500	6.67	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
161	20230704	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8100	-40	5	-0.49	4865390	600	2.34	8110	8110	8100	10580	5700	8140	8108.98	0.29	0	-416	8286	8212	8076	8002	7866	8250	8040	233	2440	500	6180	10	1	46506928	3767	-1.76	0.92	12	0.00	-4604.00	8846.00	17400	20220714	-53.45	7500	20230630	8.00	12100	-33.06	20230116	7500	8.00	20230630	17400	-53.45	20220714	7500	8.00	20230630	0.30	N	217270	500	232 억	134479	N	N	1	N	00	N
162	20230703	160745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8140	200	2	2.52	205187730	25592	26.00	7940	8150	7940	10320	5560	7940	8017.07	0.28	0	4964	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3786	-1.77	0.92	12	0.06	-4604.00	8846.00	17400	20220714	-53.22	7500	20230630	8.53	12100	-32.73	20230116	7500	8.53	20230630	17400	-53.22	20220714	7500	8.53	20230630	0.31	N	217270	500	232 억	129500	N	N	1	N	00	N
163	20230703	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8130	190	2	2.39	169960930	21246	21.58	7940	8150	7940	10320	5560	7940	7999.67	0.28	0	5383	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3781	-1.77	0.92	12	0.05	-4604.00	8846.00	17400	20220714	-53.28	7500	20230630	8.40	12100	-32.81	20230116	7500	8.40	20230630	17400	-53.28	20220714	7500	8.40	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N
164	20230703	140751	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8030	90	2	1.13	149237590	18682	18.98	7940	8050	7940	10320	5560	7940	7988.31	0.28	0	4760	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3735	-1.74	0.91	12	0.04	-4604.00	8846.00	17400	20220714	-53.85	7500	20230630	7.07	12100	-33.64	20230116	7500	7.07	20230630	17400	-53.85	20220714	7500	7.07	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N
165	20230703	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8020	80	2	1.01	126523540	15853	16.11	7940	8050	7940	10320	5560	7940	7981.05	0.28	0	3595	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3730	-1.74	0.91	12	0.03	-4604.00	8846.00	17400	20220714	-53.91	7500	20230630	6.93	12100	-33.72	20230116	7500	6.93	20230630	17400	-53.91	20220714	7500	6.93	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N
166	20230703	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	60	2	0.76	119010580	14914	15.15	7940	8050	7940	10320	5560	7940	7979.79	0.28	0	3671	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3721	-1.74	0.90	12	0.03	-4604.00	8846.00	17400	20220714	-54.02	7500	20230630	6.67	12100	-33.88	20230116	7500	6.67	20230630	17400	-54.02	20220714	7500	6.67	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N
167	20230703	110748	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7970	30	2	0.38	89446130	11204	11.38	7940	8050	7940	10320	5560	7940	7983.41	0.28	0	2774	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3707	-1.73	0.90	12	0.02	-4604.00	8846.00	17400	20220714	-54.20	7500	20230630	6.27	12100	-34.13	20230116	7500	6.27	20230630	17400	-54.20	20220714	7500	6.27	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N
168	20230703	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	8000	60	2	0.76	26014310	3253	3.30	7940	8040	7940	10320	5560	7940	7997.02	0.28	0	1186	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3721	-1.74	0.90	12	0.01	-4604.00	8846.00	17400	20220714	-54.02	7500	20230630	6.67	12100	-33.88	20230116	7500	6.67	20230630	17400	-54.02	20220714	7500	6.67	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N
169	20230703	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	7940	0	3	0.00	4901170	615	0.62	7940	8000	7940	10320	5560	7940	7969.38	0.28	0	-7	8713	8326	7913	7526	7113	8120	7320	233	2380	500	6030	10	1	46506928	3693	-1.72	0.90	12	0.00	-4604.00	8846.00	17400	20220714	-54.37	7500	20230630	5.87	12100	-34.38	20230116	7500	5.87	20230630	17400	-54.37	20220714	7500	5.87	20230630	0.31	N	217270	500	232 억	129500	N	N	0	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History