KissMeData/134060/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	160	2	2.69	72962900	12169	184.21	5950	6110	5930	7730	4170	5950	5995.80	1.59	0	-436	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	291	10.20	1.17	12	0.26	599.00	5208.00	7730	20230622	-20.96	4780	20220930	27.82	7730	-20.96	20230622	4955	23.31	20230726	7730	-20.96	20230622	4780	27.82	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
3	20230731	150828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6100	150	2	2.52	70629030	11787	178.43	5950	6100	5930	7730	4170	5950	5992.11	1.59	0	-435	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	291	10.18	1.17	12	0.25	599.00	5208.00	7730	20230622	-21.09	4780	20220930	27.62	7730	-21.09	20230622	4955	23.11	20230726	7730	-21.09	20230622	4780	27.62	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
4	20230731	140831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6080	130	2	2.18	63921240	10683	161.72	5950	6080	5930	7730	4170	5950	5983.45	1.59	0	-182	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	290	10.15	1.17	12	0.22	599.00	5208.00	7730	20230622	-21.35	4780	20220930	27.20	7730	-21.35	20230622	4955	22.70	20230726	7730	-21.35	20230622	4780	27.20	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
5	20230731	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	120	2	2.02	60879000	10182	154.13	5950	6080	5930	7730	4170	5950	5979.08	1.59	0	-90	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	289	10.13	1.17	12	0.21	599.00	5208.00	7730	20230622	-21.47	4780	20220930	26.99	7730	-21.47	20230622	4955	22.50	20230726	7730	-21.47	20230622	4780	26.99	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
6	20230731	120839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6070	120	2	2.02	58187790	9738	147.41	5950	6070	5930	7730	4170	5950	5975.33	1.59	0	-82	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	289	10.13	1.17	12	0.20	599.00	5208.00	7730	20230622	-21.47	4780	20220930	26.99	7730	-21.47	20230622	4955	22.50	20230726	7730	-21.47	20230622	4780	26.99	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
7	20230731	110841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	100	2	1.68	56883360	9523	144.16	5950	6070	5930	7730	4170	5950	5973.26	1.59	0	-82	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	289	10.10	1.16	12	0.20	599.00	5208.00	7730	20230622	-21.73	4780	20220930	26.57	7730	-21.73	20230622	4955	22.10	20230726	7730	-21.73	20230622	4780	26.57	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
8	20230731	100838	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6020	70	2	1.18	53194600	8913	134.92	5950	6020	5930	7730	4170	5950	5968.20	1.59	0	-201	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	287	10.05	1.16	12	0.19	599.00	5208.00	7730	20230622	-22.12	4780	20220930	25.94	7730	-22.12	20230622	4955	21.49	20230726	7730	-22.12	20230622	4780	25.94	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
9	20230731	090829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	0	3	0.00	14476350	2433	36.83	5950	5950	5950	7730	4170	5950	5950.00	1.59	0	-302	6123	6036	5883	5796	5643	6080	5840	24	1780	500	3920	10	1	4769250	284	9.93	1.14	12	0.05	599.00	5208.00	7730	20230622	-23.03	4780	20220930	24.48	7730	-23.03	20230622	4955	20.08	20230726	7730	-23.03	20230622	4780	24.48	20220930	0.16	N	134060	500	23 억	75694	N	N	N	N
10	20230728	160830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5950	110	2	1.88	38676400	6606	38.74	5840	5970	5730	7590	4090	5840	5854.74	1.61	0	-991	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	284	9.93	1.14	12	0.14	599.00	5208.00	7730	20230622	-23.03	4780	20220930	24.48	7730	-23.03	20230622	4955	20.08	20230726	7730	-23.03	20230622	4780	24.48	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
11	20230728	150830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5900	60	2	1.03	35224050	6025	35.33	5840	5970	5730	7590	4090	5840	5846.32	1.61	0	-959	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	281	9.85	1.13	12	0.13	599.00	5208.00	7730	20230622	-23.67	4780	20220930	23.43	7730	-23.67	20230622	4955	19.07	20230726	7730	-23.67	20230622	4780	23.43	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
12	20230728	140827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5890	50	2	0.86	30538510	5234	30.69	5840	5970	5730	7590	4090	5840	5834.64	1.61	0	-343	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	281	9.83	1.13	12	0.11	599.00	5208.00	7730	20230622	-23.80	4780	20220930	23.22	7730	-23.80	20230622	4955	18.87	20230726	7730	-23.80	20230622	4780	23.22	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
13	20230728	130831	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	20	2	0.34	28321720	4857	28.48	5840	5960	5730	7590	4090	5840	5831.11	1.61	0	-316	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	279	9.78	1.13	12	0.10	599.00	5208.00	7730	20230622	-24.19	4780	20220930	22.59	7730	-24.19	20230622	4955	18.26	20230726	7730	-24.19	20230622	4780	22.59	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
14	20230728	120828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5810	-30	5	-0.51	25486720	4373	25.64	5840	5960	5730	7590	4090	5840	5828.20	1.61	0	-213	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	277	9.70	1.12	12	0.09	599.00	5208.00	7730	20230622	-24.84	4780	20220930	21.55	7730	-24.84	20230622	4955	17.26	20230726	7730	-24.84	20230622	4780	21.55	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
15	20230728	110835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	-20	5	-0.34	21720910	3725	21.84	5840	5960	5730	7590	4090	5840	5831.12	1.61	0	-213	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	278	9.72	1.12	12	0.08	599.00	5208.00	7730	20230622	-24.71	4780	20220930	21.76	7730	-24.71	20230622	4955	17.46	20230726	7730	-24.71	20230622	4780	21.76	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
16	20230728	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	-20	5	-0.34	20090700	3446	20.21	5840	5870	5730	7590	4090	5840	5830.15	1.61	0	-228	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	278	9.72	1.12	12	0.07	599.00	5208.00	7730	20230622	-24.71	4780	20220930	21.76	7730	-24.71	20230622	4955	17.46	20230726	7730	-24.71	20230622	4780	21.76	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
17	20230728	090833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5780	-60	5	-1.03	7267180	1253	7.35	5840	5840	5730	7590	4090	5840	5799.82	1.61	0	-222	6320	6080	5850	5610	5380	6200	5730	24	1750	500	3850	10	1	4769250	276	9.65	1.11	12	0.03	599.00	5208.00	7730	20230622	-25.23	4780	20220930	20.92	7730	-25.23	20230622	4955	16.65	20230726	7730	-25.23	20230622	4780	20.92	20220930	0.16	N	134060	500	23 억	76685	N	N	N	N
18	20230727	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5840	160	2	2.82	98408190	17054	28.76	5620	6090	5620	7380	3980	5680	5770.39	1.56	6438	2077	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	279	9.75	1.12	12	0.36	599.00	5208.00	7730	20230622	-24.45	4780	20220930	22.18	7730	-24.45	20230622	4955	17.86	20230726	7730	-24.45	20230622	4780	22.18	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
19	20230727	150827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	180	2	3.17	92953710	16121	27.19	5620	6090	5620	7380	3980	5680	5766.00	1.56	6438	2085	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	279	9.78	1.13	12	0.34	599.00	5208.00	7730	20230622	-24.19	4780	20220930	22.59	7730	-24.19	20230622	4955	18.26	20230726	7730	-24.19	20230622	4780	22.59	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
20	20230727	140822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	190	2	3.35	78638190	13675	23.06	5620	6090	5620	7380	3980	5680	5750.51	1.56	6438	2374	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	280	9.80	1.13	12	0.29	599.00	5208.00	7730	20230622	-24.06	4780	20220930	22.80	7730	-24.06	20230622	4955	18.47	20230726	7730	-24.06	20230622	4780	22.80	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
21	20230727	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5850	170	2	2.99	70208110	12237	20.64	5620	6090	5620	7380	3980	5680	5737.36	1.56	6438	1777	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	279	9.77	1.12	12	0.26	599.00	5208.00	7730	20230622	-24.32	4780	20220930	22.38	7730	-24.32	20230622	4955	18.06	20230726	7730	-24.32	20230622	4780	22.38	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
22	20230727	120824	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5860	180	2	3.17	67107920	11707	19.74	5620	6090	5620	7380	3980	5680	5732.29	1.56	6438	1777	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	279	9.78	1.13	12	0.25	599.00	5208.00	7730	20230622	-24.19	4780	20220930	22.59	7730	-24.19	20230622	4955	18.26	20230726	7730	-24.19	20230622	4780	22.59	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
23	20230727	110826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5870	190	2	3.35	61257960	10712	18.07	5620	6090	5620	7380	3980	5680	5718.63	1.56	6438	2290	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	280	9.80	1.13	12	0.22	599.00	5208.00	7730	20230622	-24.06	4780	20220930	22.80	7730	-24.06	20230622	4955	18.47	20230726	7730	-24.06	20230622	4780	22.80	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
24	20230727	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5820	140	2	2.46	56560520	9908	16.71	5620	6090	5620	7380	3980	5680	5708.57	1.56	6438	2585	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	278	9.72	1.12	12	0.21	599.00	5208.00	7730	20230622	-24.71	4780	20220930	21.76	7730	-24.71	20230622	4955	17.46	20230726	7730	-24.71	20230622	4780	21.76	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
25	20230727	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5750	70	2	1.23	38363450	6781	11.44	5620	5750	5620	7380	3980	5680	5657.49	1.56	6438	3583	6590	6135	5545	5090	4500	5840	4795	24	1700	500	3740	10	1	4769250	274	9.60	1.10	12	0.14	599.00	5208.00	7730	20230622	-25.61	4780	20220930	20.29	7730	-25.61	20230622	4955	16.04	20230726	7730	-25.61	20230622	4780	20.29	20220930	0.17	N	134060	500	23 억	74608	N	N	N	N
26	20230726	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5680	-320	5	-5.33	326060225	59296	507.15	6000	6000	4955	7800	4200	6000	5498.86	1.43	0	6651	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	271	9.48	1.09	12	1.24	599.00	5208.00	7730	20230622	-26.52	4780	20220930	18.83	7730	-26.52	20230622	4955	14.63	20230726	7730	-26.52	20230622	4780	18.83	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
27	20230726	150826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5540	-460	5	-7.67	319490225	58135	497.22	6000	6000	4955	7800	4200	6000	5495.66	1.43	0	6734	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	264	9.25	1.06	12	1.22	599.00	5208.00	7730	20230622	-28.33	4780	20220930	15.90	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4780	15.90	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
28	20230726	140819	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5400	-600	5	-10.00	304044955	55339	473.31	6000	6000	4955	7800	4200	6000	5494.23	1.43	0	7112	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	258	9.02	1.04	12	1.16	599.00	5208.00	7730	20230622	-30.14	4780	20220930	12.97	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4780	12.97	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
29	20230726	130817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5560	-440	5	-7.33	171045450	30156	257.92	6000	6000	5530	7800	4200	6000	5672.02	1.43	0	-567	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	265	9.28	1.07	12	0.63	599.00	5208.00	7730	20230622	-28.07	4780	20220930	16.32	7730	-28.07	20230622	5230	6.31	20230103	7730	-28.07	20230622	4780	16.32	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
30	20230726	120820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5580	-420	5	-7.00	158603430	27918	238.78	6000	6000	5530	7800	4200	6000	5681.05	1.43	0	94	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	266	9.32	1.07	12	0.59	599.00	5208.00	7730	20230622	-27.81	4780	20220930	16.74	7730	-27.81	20230622	5230	6.69	20230103	7730	-27.81	20230622	4780	16.74	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
31	20230726	110815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5590	-410	5	-6.83	133880970	23481	200.83	6000	6000	5570	7800	4200	6000	5701.67	1.43	0	-496	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	267	9.33	1.07	12	0.49	599.00	5208.00	7730	20230622	-27.68	4780	20220930	16.95	7730	-27.68	20230622	5230	6.88	20230103	7730	-27.68	20230622	4780	16.95	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
32	20230726	100823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5630	-370	5	-6.17	92595270	16095	137.66	6000	6000	5590	7800	4200	6000	5753.05	1.43	0	-1056	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	269	9.40	1.08	12	0.34	599.00	5208.00	7730	20230622	-27.17	4780	20220930	17.78	7730	-27.17	20230622	5230	7.65	20230103	7730	-27.17	20230622	4780	17.78	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
33	20230726	090816	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	5800	-200	5	-3.33	21585050	3671	31.40	6000	6000	5800	7800	4200	6000	5879.88	1.43	0	-1468	6213	6106	6043	5936	5873	6075	5905	24	1800	500	3960	10	1	4769250	277	9.68	1.11	12	0.08	599.00	5208.00	7730	20230622	-24.97	4780	20220930	21.34	7730	-24.97	20230622	5230	10.90	20230103	7730	-24.97	20230622	4780	21.34	20220930	0.16	N	134060	500	23 억	68170	N	N	N	N
34	20230725	160814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6000	-120	5	-1.96	70827680	11687	52.03	6120	6150	5980	7950	4290	6120	6060.38	1.43	0	-107	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	286	10.02	1.15	12	0.25	599.00	5208.00	7730	20230622	-22.38	4780	20220930	25.52	7730	-22.38	20230622	5230	14.72	20230103	7730	-22.38	20230622	4780	25.52	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
35	20230725	150805	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-110	5	-1.80	69513370	11468	51.06	6120	6150	5980	7950	4290	6120	6061.51	1.43	0	-99	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	287	10.03	1.15	12	0.24	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	5230	14.91	20230103	7730	-22.25	20230622	4780	25.73	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
36	20230725	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6010	-110	5	-1.80	62742180	10339	46.03	6120	6150	5980	7950	4290	6120	6068.50	1.43	0	147	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	287	10.03	1.15	12	0.22	599.00	5208.00	7730	20230622	-22.25	4780	20220930	25.73	7730	-22.25	20230622	5230	14.91	20230103	7730	-22.25	20230622	4780	25.73	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
37	20230725	130814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-80	5	-1.31	58668060	9663	43.02	6120	6150	5980	7950	4290	6120	6071.41	1.43	0	546	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	288	10.08	1.16	12	0.20	599.00	5208.00	7730	20230622	-21.86	4780	20220930	26.36	7730	-21.86	20230622	5230	15.49	20230103	7730	-21.86	20230622	4780	26.36	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
38	20230725	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6050	-70	5	-1.14	49840870	8204	36.52	6120	6150	5980	7950	4290	6120	6075.19	1.43	0	501	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	289	10.10	1.16	12	0.17	599.00	5208.00	7730	20230622	-21.73	4780	20220930	26.57	7730	-21.73	20230622	5230	15.68	20230103	7730	-21.73	20230622	4780	26.57	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
39	20230725	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6040	-80	5	-1.31	36136180	5927	26.39	6120	6150	6030	7950	4290	6120	6096.88	1.43	0	1425	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	288	10.08	1.16	12	0.12	599.00	5208.00	7730	20230622	-21.86	4780	20220930	26.36	7730	-21.86	20230622	5230	15.49	20230103	7730	-21.86	20230622	4780	26.36	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
40	20230725	100809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6110	-10	5	-0.16	28353890	4643	20.67	6120	6150	6050	7950	4290	6120	6106.80	1.43	0	2131	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	291	10.20	1.17	12	0.10	599.00	5208.00	7730	20230622	-20.96	4780	20220930	27.82	7730	-20.96	20230622	5230	16.83	20230103	7730	-20.96	20230622	4780	27.82	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
41	20230725	090810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	0	3	0.00	17987400	2939	13.08	6120	6150	6110	7950	4290	6120	6120.24	1.43	0	2127	6440	6280	6190	6030	5940	6235	5985	24	1830	500	4030	10	1	4769250	292	10.22	1.18	12	0.06	599.00	5208.00	7730	20230622	-20.83	4780	20220930	28.03	7730	-20.83	20230622	5230	17.02	20230103	7730	-20.83	20230622	4780	28.03	20220930	0.17	N	134060	500	23 억	68041	N	N	N	N
42	20230724	160812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-230	5	-3.62	138774380	22462	325.44	6350	6350	6100	8250	4450	6350	6178.14	1.55	0	-4085	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	292	10.22	1.18	12	0.47	599.00	5208.00	7730	20230622	-20.83	4780	20220930	28.03	7730	-20.83	20230622	5230	17.02	20230103	7730	-20.83	20230622	4780	28.03	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
43	20230724	150808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6140	-210	5	-3.31	131039250	21198	307.13	6350	6350	6100	8250	4450	6350	6181.63	1.55	0	-4064	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	293	10.25	1.18	12	0.44	599.00	5208.00	7730	20230622	-20.57	4780	20220930	28.45	7730	-20.57	20230622	5230	17.40	20230103	7730	-20.57	20230622	4780	28.45	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
44	20230724	140806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6170	-180	5	-2.83	107630190	17382	251.84	6350	6350	6100	8250	4450	6350	6191.99	1.55	0	-4222	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	294	10.30	1.18	12	0.36	599.00	5208.00	7730	20230622	-20.18	4780	20220930	29.08	7730	-20.18	20230622	5230	17.97	20230103	7730	-20.18	20230622	4780	29.08	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
45	20230724	130807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6180	-170	5	-2.68	105924820	17105	247.83	6350	6350	6100	8250	4450	6350	6192.57	1.55	0	-4099	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	295	10.32	1.19	12	0.36	599.00	5208.00	7730	20230622	-20.05	4780	20220930	29.29	7730	-20.05	20230622	5230	18.16	20230103	7730	-20.05	20230622	4780	29.29	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
46	20230724	120808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6120	-230	5	-3.62	80877380	13057	189.18	6350	6350	6100	8250	4450	6350	6194.11	1.55	0	-2670	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	292	10.22	1.18	12	0.27	599.00	5208.00	7730	20230622	-20.83	4780	20220930	28.03	7730	-20.83	20230622	5230	17.02	20230103	7730	-20.83	20230622	4780	28.03	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
47	20230724	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6160	-190	5	-2.99	70027160	11282	163.46	6350	6350	6100	8250	4450	6350	6206.90	1.55	0	-2557	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	294	10.28	1.18	12	0.24	599.00	5208.00	7730	20230622	-20.31	4780	20220930	28.87	7730	-20.31	20230622	5230	17.78	20230103	7730	-20.31	20230622	4780	28.87	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
48	20230724	100803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6200	-150	5	-2.36	44830010	7188	104.14	6350	6350	6170	8250	4450	6350	6236.69	1.55	0	-1822	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	296	10.35	1.19	12	0.15	599.00	5208.00	7730	20230622	-19.79	4780	20220930	29.71	7730	-19.79	20230622	5230	18.55	20230103	7730	-19.79	20230622	4780	29.71	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
49	20230724	090809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6250	-100	5	-1.57	16465730	2614	37.87	6350	6350	6250	8250	4450	6350	6298.94	1.55	0	-1861	6490	6420	6380	6310	6270	6400	6290	24	1900	500	4190	10	1	4769250	298	10.43	1.20	12	0.05	599.00	5208.00	7730	20230622	-19.15	4780	20220930	30.75	7730	-19.15	20230622	5230	19.50	20230103	7730	-19.15	20230622	4780	30.75	20220930	0.17	N	134060	500	23 억	73974	N	N	N	N
50	20230721	160800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6350	-100	5	-1.55	44150000	6902	140.54	6420	6450	6340	8380	4520	6450	6396.70	1.59	0	-1596	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	303	10.60	1.22	12	0.14	599.00	5208.00	7730	20230622	-17.85	4780	20220930	32.85	7730	-17.85	20230622	5230	21.41	20230103	7730	-17.85	20230622	4780	32.85	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
51	20230721	150803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	-80	5	-1.24	35750190	5581	113.64	6420	6450	6350	8380	4520	6450	6405.70	1.59	0	-1513	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	304	10.63	1.22	12	0.12	599.00	5208.00	7730	20230622	-17.59	4780	20220930	33.26	7730	-17.59	20230622	5230	21.80	20230103	7730	-17.59	20230622	4780	33.26	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
52	20230721	140800	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6420	-30	5	-0.47	31506840	4917	100.12	6420	6450	6350	8380	4520	6450	6407.74	1.59	0	-1379	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	306	10.72	1.23	12	0.10	599.00	5208.00	7730	20230622	-16.95	4780	20220930	34.31	7730	-16.95	20230622	5230	22.75	20230103	7730	-16.95	20230622	4780	34.31	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
53	20230721	130802	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	-20	5	-0.31	29112850	4544	92.53	6420	6450	6350	8380	4520	6450	6406.88	1.59	0	-1379	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	307	10.73	1.23	12	0.10	599.00	5208.00	7730	20230622	-16.82	4780	20220930	34.52	7730	-16.82	20230622	5230	22.94	20230103	7730	-16.82	20230622	4780	34.52	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
54	20230721	120811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	0	3	0.00	20432750	3197	65.10	6420	6450	6350	8380	4520	6450	6391.23	1.59	0	-1241	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	308	10.77	1.24	12	0.07	599.00	5208.00	7730	20230622	-16.56	4780	20220930	34.94	7730	-16.56	20230622	5230	23.33	20230103	7730	-16.56	20230622	4780	34.94	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
55	20230721	110807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	0	3	0.00	16391160	2567	52.27	6420	6450	6350	8380	4520	6450	6385.34	1.59	0	-1072	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	308	10.77	1.24	12	0.05	599.00	5208.00	7730	20230622	-16.56	4780	20220930	34.94	7730	-16.56	20230622	5230	23.33	20230103	7730	-16.56	20230622	4780	34.94	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
56	20230721	100807	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-70	5	-1.09	14202050	2225	45.31	6420	6420	6350	8380	4520	6450	6382.94	1.59	0	-1141	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	304	10.65	1.23	12	0.05	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
57	20230721	090806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	-60	5	-0.93	2512600	393	8.00	6420	6420	6350	8380	4520	6450	6393.38	1.59	0	-188	6670	6560	6420	6310	6170	6615	6365	24	1930	500	4250	10	1	4769250	305	10.67	1.23	12	0.01	599.00	5208.00	7730	20230622	-17.34	4780	20220930	33.68	7730	-17.34	20230622	5230	22.18	20230103	7730	-17.34	20230622	4780	33.68	20220930	0.17	N	134060	500	23 억	75726	N	N	N	N
58	20230720	160758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	110	2	1.74	31339370	4911	43.37	6280	6530	6280	8240	4440	6340	6381.06	1.58	0	369	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	308	10.77	1.24	12	0.10	599.00	5208.00	7730	20230622	-16.56	4780	20220930	34.94	7730	-16.56	20230622	5230	23.33	20230103	7730	-16.56	20230622	4780	34.94	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
59	20230720	150759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	100	2	1.58	24842000	3903	34.47	6280	6530	6280	8240	4440	6340	6364.85	1.58	0	512	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	307	10.75	1.24	12	0.08	599.00	5208.00	7730	20230622	-16.69	4780	20220930	34.73	7730	-16.69	20230622	5230	23.14	20230103	7730	-16.69	20230622	4780	34.73	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
60	20230720	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	100	2	1.58	23108910	3633	32.08	6280	6530	6280	8240	4440	6340	6360.83	1.58	0	603	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	307	10.75	1.24	12	0.08	599.00	5208.00	7730	20230622	-16.69	4780	20220930	34.73	7730	-16.69	20230622	5230	23.14	20230103	7730	-16.69	20230622	4780	34.73	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
61	20230720	130758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	90	2	1.42	21002460	3305	29.19	6280	6530	6280	8240	4440	6340	6354.75	1.58	0	635	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	307	10.73	1.23	12	0.07	599.00	5208.00	7730	20230622	-16.82	4780	20220930	34.52	7730	-16.82	20230622	5230	22.94	20230103	7730	-16.82	20230622	4780	34.52	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
62	20230720	120803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	30	2	0.47	17560700	2771	24.47	6280	6420	6280	8240	4440	6340	6337.32	1.58	0	650	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	304	10.63	1.22	12	0.06	599.00	5208.00	7730	20230622	-17.59	4780	20220930	33.26	7730	-17.59	20230622	5230	21.80	20230103	7730	-17.59	20230622	4780	33.26	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
63	20230720	110801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	0	3	0.00	14328050	2266	20.01	6280	6390	6280	8240	4440	6340	6323.06	1.58	0	659	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	302	10.58	1.22	12	0.05	599.00	5208.00	7730	20230622	-17.98	4780	20220930	32.64	7730	-17.98	20230622	5230	21.22	20230103	7730	-17.98	20230622	4780	32.64	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
64	20230720	100753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	50	2	0.79	11816680	1871	16.52	6280	6390	6280	8240	4440	6340	6315.70	1.58	0	679	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	305	10.67	1.23	12	0.04	599.00	5208.00	7730	20230622	-17.34	4780	20220930	33.68	7730	-17.34	20230622	5230	22.18	20230103	7730	-17.34	20230622	4780	33.68	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
65	20230720	090754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-60	5	-0.95	3890310	619	5.47	6280	6340	6280	8240	4440	6340	6284.83	1.58	0	-7	6646	6492	6406	6252	6166	6450	6210	24	1900	500	4180	10	1	4769250	300	10.48	1.21	12	0.01	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.16	N	134060	500	23 억	75277	N	N	N	N
66	20230719	160808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6340	-200	5	-3.06	72448820	11316	74.96	6540	6560	6320	8500	4580	6540	6402.45	1.60	0	-1020	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	302	10.58	1.22	12	0.24	599.00	5208.00	7730	20230622	-17.98	4780	20220930	32.64	7730	-17.98	20230622	5230	21.22	20230103	7730	-17.98	20230622	4780	32.64	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
67	20230719	150809	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-130	5	-1.99	63840020	9961	65.98	6540	6560	6320	8500	4580	6540	6409.00	1.60	0	-201	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	306	10.70	1.23	12	0.21	599.00	5208.00	7730	20230622	-17.08	4780	20220930	34.10	7730	-17.08	20230622	5230	22.56	20230103	7730	-17.08	20230622	4780	34.10	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
68	20230719	140810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-160	5	-2.45	60249170	9400	62.27	6540	6560	6320	8500	4580	6540	6409.49	1.60	0	238	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	304	10.65	1.23	12	0.20	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
69	20230719	130801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	-170	5	-2.60	57776650	9012	59.70	6540	6560	6320	8500	4580	6540	6411.08	1.60	0	192	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	304	10.63	1.22	12	0.19	599.00	5208.00	7730	20230622	-17.59	4780	20220930	33.26	7730	-17.59	20230622	5230	21.80	20230103	7730	-17.59	20230622	4780	33.26	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
70	20230719	120812	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	-110	5	-1.68	46077930	7181	47.57	6540	6560	6320	8500	4580	6540	6416.65	1.60	0	-787	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	307	10.73	1.23	12	0.15	599.00	5208.00	7730	20230622	-16.82	4780	20220930	34.52	7730	-16.82	20230622	5230	22.94	20230103	7730	-16.82	20230622	4780	34.52	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
71	20230719	110810	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	-140	5	-2.14	44150540	6881	45.58	6540	6560	6320	8500	4580	6540	6416.30	1.60	0	-772	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	305	10.68	1.23	12	0.14	599.00	5208.00	7730	20230622	-17.21	4780	20220930	33.89	7730	-17.21	20230622	5230	22.37	20230103	7730	-17.21	20230622	4780	33.89	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
72	20230719	100804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-160	5	-2.45	35826140	5580	36.96	6540	6560	6320	8500	4580	6540	6420.46	1.60	0	-800	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	304	10.65	1.23	12	0.12	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
73	20230719	090804	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	-30	5	-0.46	10367220	1593	10.55	6540	6560	6470	8500	4580	6540	6507.98	1.60	0	-903	6826	6682	6586	6442	6346	6635	6395	24	1960	500	4310	10	1	4769250	310	10.87	1.25	12	0.03	599.00	5208.00	7730	20230622	-15.78	4780	20220930	36.19	7730	-15.78	20230622	5230	24.47	20230103	7730	-15.78	20230622	4780	36.19	20220930	0.16	N	134060	500	23 억	76336	N	N	N	N
74	20230718	160803	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	-190	5	-2.82	99441830	15096	50.58	6680	6730	6490	8740	4720	6730	6586.91	1.72	0	-5466	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	312	10.92	1.26	12	0.32	599.00	5208.00	7730	20230622	-15.39	4780	20220930	36.82	7730	-15.39	20230622	5230	25.05	20230103	7730	-15.39	20230622	4780	36.82	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
75	20230718	150801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-170	5	-2.53	89572070	13588	45.53	6680	6730	6490	8740	4720	6730	6591.58	1.72	0	-5235	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	313	10.95	1.26	12	0.28	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
76	20230718	140757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	-130	5	-1.93	81127330	12303	41.22	6680	6730	6490	8740	4720	6730	6593.66	1.72	0	-4290	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	315	11.02	1.27	12	0.26	599.00	5208.00	7730	20230622	-14.62	4780	20220930	38.08	7730	-14.62	20230622	5230	26.20	20230103	7730	-14.62	20230622	4780	38.08	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
77	20230718	130759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-180	5	-2.67	72199150	10953	36.70	6680	6730	6490	8740	4720	6730	6591.20	1.72	0	-3869	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	312	10.93	1.26	12	0.23	599.00	5208.00	7730	20230622	-15.27	4780	20220930	37.03	7730	-15.27	20230622	5230	25.24	20230103	7730	-15.27	20230622	4780	37.03	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
78	20230718	120806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	-200	5	-2.97	71989510	10921	36.59	6680	6730	6490	8740	4720	6730	6591.32	1.72	0	-3866	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	311	10.90	1.25	12	0.23	599.00	5208.00	7730	20230622	-15.52	4780	20220930	36.61	7730	-15.52	20230622	5230	24.86	20230103	7730	-15.52	20230622	4780	36.61	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
79	20230718	110806	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	-240	5	-3.57	48457500	7329	24.56	6680	6730	6490	8740	4720	6730	6611.08	1.72	0	-2933	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	310	10.83	1.25	12	0.15	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
80	20230718	100758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	-180	5	-2.67	34701850	5222	17.50	6680	6730	6550	8740	4720	6730	6644.65	1.72	0	-1536	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	312	10.93	1.26	12	0.11	599.00	5208.00	7730	20230622	-15.27	4780	20220930	37.03	7730	-15.27	20230622	5230	25.24	20230103	7730	-15.27	20230622	4780	37.03	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
81	20230718	090757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6710	-20	5	-0.30	6281070	939	3.15	6680	6720	6680	8740	4720	6730	6687.24	1.72	0	400	6970	6850	6650	6530	6330	6910	6590	24	2010	500	4440	10	1	4769250	320	11.20	1.29	12	0.02	599.00	5208.00	7730	20230622	-13.20	4780	20220930	40.38	7730	-13.20	20230622	5230	28.30	20230103	7730	-13.20	20230622	4780	40.38	20220930	0.16	N	134060	500	23 억	81802	N	N	N	N
82	20230717	160758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	240	2	3.70	196883290	29614	329.15	6490	6770	6450	8430	4550	6490	6648.32	1.60	0	5254	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	321	11.24	1.29	12	0.62	599.00	5208.00	7730	20230622	-12.94	4780	20220930	40.79	7730	-12.94	20230622	5230	28.68	20230103	7730	-12.94	20230622	4780	40.79	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
83	20230717	150755	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	200	2	3.08	191580050	28826	320.40	6490	6770	6450	8430	4550	6490	6646.09	1.60	0	5251	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	319	11.17	1.28	12	0.60	599.00	5208.00	7730	20230622	-13.45	4780	20220930	39.96	7730	-13.45	20230622	5230	27.92	20230103	7730	-13.45	20230622	4780	39.96	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
84	20230717	140758	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	240	2	3.70	123688640	18716	208.02	6490	6730	6450	8430	4550	6490	6608.71	1.60	0	4376	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	321	11.24	1.29	12	0.39	599.00	5208.00	7730	20230622	-12.94	4780	20220930	40.79	7730	-12.94	20230622	5230	28.68	20230103	7730	-12.94	20230622	4780	40.79	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
85	20230717	130751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	110	2	1.69	102198770	15513	172.42	6490	6730	6450	8430	4550	6490	6587.94	1.60	0	4432	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	315	11.02	1.27	12	0.33	599.00	5208.00	7730	20230622	-14.62	4780	20220930	38.08	7730	-14.62	20230622	5230	26.20	20230103	7730	-14.62	20230622	4780	38.08	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
86	20230717	120801	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	190	2	2.93	78097180	11886	132.11	6490	6730	6450	8430	4550	6490	6570.52	1.60	0	4297	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	319	11.15	1.28	12	0.25	599.00	5208.00	7730	20230622	-13.58	4780	20220930	39.75	7730	-13.58	20230622	5230	27.72	20230103	7730	-13.58	20230622	4780	39.75	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
87	20230717	110751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6670	180	2	2.77	66368850	10134	112.64	6490	6670	6450	8430	4550	6490	6549.13	1.60	0	3777	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	318	11.14	1.28	12	0.21	599.00	5208.00	7730	20230622	-13.71	4780	20220930	39.54	7730	-13.71	20230622	5230	27.53	20230103	7730	-13.71	20230622	4780	39.54	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
88	20230717	100752	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	70	2	1.08	44466870	6834	75.96	6490	6610	6450	8430	4550	6490	6506.71	1.60	0	1650	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	313	10.95	1.26	12	0.14	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
89	20230717	090751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	-20	5	-0.31	12171500	1881	20.91	6490	6490	6450	8430	4550	6490	6470.76	1.60	0	-976	6736	6612	6546	6422	6356	6580	6390	24	1940	500	4280	10	1	4769250	309	10.80	1.24	12	0.04	599.00	5208.00	7730	20230622	-16.30	4780	20220930	35.36	7730	-16.30	20230622	5230	23.71	20230103	7730	-16.30	20230622	4780	35.36	20220930	0.15	N	134060	500	23 억	76543	N	N	N	N
90	20230714	160751	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	-110	5	-1.67	58877520	8997	62.01	6600	6670	6480	8580	4620	6600	6544.12	1.63	0	-1224	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	310	10.83	1.25	12	0.19	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
91	20230714	150754	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-80	5	-1.21	56280180	8597	59.25	6600	6670	6480	8580	4620	6600	6546.48	1.63	0	-1230	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	311	10.88	1.25	12	0.18	599.00	5208.00	7730	20230622	-15.65	4780	20220930	36.40	7730	-15.65	20230622	5230	24.67	20230103	7730	-15.65	20230622	4780	36.40	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
92	20230714	140759	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-80	5	-1.21	53994820	8246	56.83	6600	6670	6480	8580	4620	6600	6548.00	1.63	0	-1224	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	311	10.88	1.25	12	0.17	599.00	5208.00	7730	20230622	-15.65	4780	20220930	36.40	7730	-15.65	20230622	5230	24.67	20230103	7730	-15.65	20230622	4780	36.40	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
93	20230714	130747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	-110	5	-1.67	48379600	7383	50.89	6600	6670	6490	8580	4620	6600	6552.83	1.63	0	-1224	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	310	10.83	1.25	12	0.15	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
94	20230714	120748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6500	-100	5	-1.52	34779500	5292	36.47	6600	6670	6490	8580	4620	6600	6572.08	1.63	0	-548	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	310	10.85	1.25	12	0.11	599.00	5208.00	7730	20230622	-15.91	4780	20220930	35.98	7730	-15.91	20230622	5230	24.28	20230103	7730	-15.91	20230622	4780	35.98	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
95	20230714	110756	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-40	5	-0.61	30125190	4579	31.56	6600	6670	6490	8580	4620	6600	6578.98	1.63	0	-751	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	313	10.95	1.26	12	0.10	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
96	20230714	100757	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6500	-100	5	-1.52	19344780	2943	20.28	6600	6670	6490	8580	4620	6600	6573.14	1.63	0	-671	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	310	10.85	1.25	12	0.06	599.00	5208.00	7730	20230622	-15.91	4780	20220930	35.98	7730	-15.91	20230622	5230	24.28	20230103	7730	-15.91	20230622	4780	35.98	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
97	20230714	090753	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	-40	5	-0.61	5736120	871	6.00	6600	6600	6560	8580	4620	6600	6585.66	1.63	0	-341	6760	6680	6550	6470	6340	6720	6510	24	1980	500	4350	10	1	4769250	313	10.95	1.26	12	0.02	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.15	N	134060	500	23 억	77764	N	N	N	N
98	20230713	160750	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	40	2	0.61	95131050	14508	87.13	6580	6630	6420	8520	4600	6560	6557.14	1.66	0	-4806	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	315	11.02	1.27	12	0.30	599.00	5208.00	7730	20230622	-14.62	4780	20220930	38.08	7730	-14.62	20230622	5230	26.20	20230103	7730	-14.62	20230622	4780	38.08	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
99	20230713	150745	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	0	3	0.00	81615160	12457	74.81	6580	6630	6420	8520	4600	6560	6551.75	1.66	0	-4816	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	313	10.95	1.26	12	0.26	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
100	20230713	140744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	10	2	0.15	78179780	11936	71.68	6580	6630	6420	8520	4600	6560	6549.91	1.66	0	-4840	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	313	10.97	1.26	12	0.25	599.00	5208.00	7730	20230622	-15.01	4780	20220930	37.45	7730	-15.01	20230622	5230	25.62	20230103	7730	-15.01	20230622	4780	37.45	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
101	20230713	130748	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	40	2	0.61	77336860	11808	70.91	6580	6630	6420	8520	4600	6560	6549.53	1.66	0	-4844	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	315	11.02	1.27	12	0.25	599.00	5208.00	7730	20230622	-14.62	4780	20220930	38.08	7730	-14.62	20230622	5230	26.20	20230103	7730	-14.62	20230622	4780	38.08	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
102	20230713	120744	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6590	30	2	0.46	74673790	11402	68.48	6580	6630	6420	8520	4600	6560	6549.18	1.66	0	-4651	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	314	11.00	1.27	12	0.24	599.00	5208.00	7730	20230622	-14.75	4780	20220930	37.87	7730	-14.75	20230622	5230	26.00	20230103	7730	-14.75	20230622	4780	37.87	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
103	20230713	110747	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6430	-130	5	-1.98	34200490	5251	31.54	6580	6630	6420	8520	4600	6560	6513.14	1.66	0	-1565	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	307	10.73	1.23	12	0.11	599.00	5208.00	7730	20230622	-16.82	4780	20220930	34.52	7730	-16.82	20230622	5230	22.94	20230103	7730	-16.82	20230622	4780	34.52	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
104	20230713	100743	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	-50	5	-0.76	23579170	3606	21.66	6580	6630	6480	8520	4600	6560	6538.87	1.66	0	-1482	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	310	10.87	1.25	12	0.08	599.00	5208.00	7730	20230622	-15.78	4780	20220930	36.19	7730	-15.78	20230622	5230	24.47	20230103	7730	-15.78	20230622	4780	36.19	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
105	20230713	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	0	3	0.00	5854430	889	5.34	6580	6630	6560	8520	4600	6560	6585.41	1.66	0	81	6820	6690	6570	6440	6320	6630	6380	24	1960	500	4320	10	1	4769250	313	10.95	1.26	12	0.02	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.17	N	134060	500	23 억	79200	N	N	N	N
106	20230712	160741	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6560	70	2	1.08	109116050	16649	96.67	6580	6700	6450	8430	4550	6490	6553.91	1.67	0	-421	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	313	10.95	1.26	12	0.35	599.00	5208.00	7730	20230622	-15.14	4780	20220930	37.24	7730	-15.14	20230622	5230	25.43	20230103	7730	-15.14	20230622	4780	37.24	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
107	20230712	150736	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	-10	5	-0.15	105159040	16042	93.15	6580	6700	6450	8430	4550	6490	6555.23	1.67	0	-433	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	309	10.82	1.24	12	0.34	599.00	5208.00	7730	20230622	-16.17	4780	20220930	35.56	7730	-16.17	20230622	5230	23.90	20230103	7730	-16.17	20230622	4780	35.56	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
108	20230712	140735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	-30	5	-0.46	99968840	15242	88.50	6580	6700	6450	8430	4550	6490	6558.77	1.67	0	-588	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	308	10.78	1.24	12	0.32	599.00	5208.00	7730	20230622	-16.43	4780	20220930	35.15	7730	-16.43	20230622	5230	23.52	20230103	7730	-16.43	20230622	4780	35.15	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
109	20230712	130737	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	0	3	0.00	69190860	10497	60.95	6580	6700	6490	8430	4550	6490	6591.49	1.67	0	-1073	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	310	10.83	1.25	12	0.22	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
110	20230712	120739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6540	50	2	0.77	54965010	8316	48.29	6580	6700	6520	8430	4550	6490	6609.55	1.67	0	-967	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	312	10.92	1.26	12	0.17	599.00	5208.00	7730	20230622	-15.39	4780	20220930	36.82	7730	-15.39	20230622	5230	25.05	20230103	7730	-15.39	20230622	4780	36.82	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
111	20230712	110738	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	30	2	0.46	52723950	7973	46.30	6580	6700	6520	8430	4550	6490	6612.81	1.67	0	-963	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	311	10.88	1.25	12	0.17	599.00	5208.00	7730	20230622	-15.65	4780	20220930	36.40	7730	-15.65	20230622	5230	24.67	20230103	7730	-15.65	20230622	4780	36.40	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
112	20230712	100739	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6550	60	2	0.92	48268400	7291	42.34	6580	6700	6550	8430	4550	6490	6620.27	1.67	0	-656	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	312	10.93	1.26	12	0.15	599.00	5208.00	7730	20230622	-15.27	4780	20220930	37.03	7730	-15.27	20230622	5230	25.24	20230103	7730	-15.27	20230622	4780	37.03	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
113	20230712	090740	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6680	190	2	2.93	17084200	2591	15.04	6580	6680	6580	8430	4550	6490	6593.67	1.67	0	1315	6676	6582	6456	6362	6236	6630	6410	24	1940	500	4280	10	1	4769250	319	11.15	1.28	12	0.05	599.00	5208.00	7730	20230622	-13.58	4780	20220930	39.75	7730	-13.58	20230622	5230	27.72	20230103	7730	-13.58	20230622	4780	39.75	20220930	0.22	N	134060	500	23 억	79735	N	N	N	N
114	20230711	160729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	190	2	3.02	108464130	16776	56.35	6330	6550	6330	8190	4410	6300	6465.43	1.64	0	1166	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	310	10.83	1.25	12	0.35	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
115	20230711	150727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	210	2	3.33	105614850	16337	54.88	6330	6550	6330	8190	4410	6300	6464.76	1.64	0	1160	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	310	10.87	1.25	12	0.34	599.00	5208.00	7730	20230622	-15.78	4780	20220930	36.19	7730	-15.78	20230622	5230	24.47	20230103	7730	-15.78	20230622	4780	36.19	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
116	20230711	140722	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	210	2	3.33	88525740	13708	46.04	6330	6550	6330	8190	4410	6300	6457.96	1.64	0	830	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	310	10.87	1.25	12	0.29	599.00	5208.00	7730	20230622	-15.78	4780	20220930	36.19	7730	-15.78	20230622	5230	24.47	20230103	7730	-15.78	20230622	4780	36.19	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
117	20230711	130714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6530	230	2	3.65	80149990	12419	41.72	6330	6550	6330	8190	4410	6300	6453.82	1.64	0	988	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	311	10.90	1.25	12	0.26	599.00	5208.00	7730	20230622	-15.52	4780	20220930	36.61	7730	-15.52	20230622	5230	24.86	20230103	7730	-15.52	20230622	4780	36.61	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
118	20230711	120731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	190	2	3.02	63267970	9822	32.99	6330	6550	6330	8190	4410	6300	6441.45	1.64	0	858	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	310	10.83	1.25	12	0.21	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
119	20230711	110735	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6440	140	2	2.22	53514380	8310	27.91	6330	6550	6330	8190	4410	6300	6439.76	1.64	0	840	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	307	10.75	1.24	12	0.17	599.00	5208.00	7730	20230622	-16.69	4780	20220930	34.73	7730	-16.69	20230622	5230	23.14	20230103	7730	-16.69	20230622	4780	34.73	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
120	20230711	100732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6480	180	2	2.86	41096690	6393	21.47	6330	6550	6330	8190	4410	6300	6428.39	1.64	0	1377	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	309	10.82	1.24	12	0.13	599.00	5208.00	7730	20230622	-16.17	4780	20220930	35.56	7730	-16.17	20230622	5230	23.90	20230103	7730	-16.17	20230622	4780	35.56	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
121	20230711	090731	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	110	2	1.75	21925650	3444	11.57	6330	6500	6330	8190	4410	6300	6366.33	1.64	0	819	6660	6480	6350	6170	6040	6570	6260	24	1890	500	4150	10	1	4769250	306	10.70	1.23	12	0.07	599.00	5208.00	7730	20230622	-17.08	4780	20220930	34.10	7730	-17.08	20230622	5230	22.56	20230103	7730	-17.08	20230622	4780	34.10	20220930	0.21	N	134060	500	23 억	78405	N	N	N	N
122	20230710	160725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	0	3	0.00	188567710	29676	215.78	6260	6530	6220	8190	4410	6300	6354.35	1.48	0	7999	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	300	10.52	1.21	12	0.62	599.00	5208.00	7730	20230622	-18.50	4780	20220930	31.80	7730	-18.50	20230622	5230	20.46	20230103	7730	-18.50	20230622	4780	31.80	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
123	20230710	150727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6400	100	2	1.59	182155260	28661	208.40	6260	6530	6220	8190	4410	6300	6355.51	1.48	0	7856	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	305	10.68	1.23	12	0.60	599.00	5208.00	7730	20230622	-17.21	4780	20220930	33.89	7730	-17.21	20230622	5230	22.37	20230103	7730	-17.21	20230622	4780	33.89	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
124	20230710	140719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6390	90	2	1.43	173205260	27261	198.22	6260	6530	6220	8190	4410	6300	6353.59	1.48	0	7875	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	305	10.67	1.23	12	0.57	599.00	5208.00	7730	20230622	-17.34	4780	20220930	33.68	7730	-17.34	20230622	5230	22.18	20230103	7730	-17.34	20230622	4780	33.68	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
125	20230710	130711	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	110	2	1.75	167246900	26329	191.44	6260	6530	6220	8190	4410	6300	6352.19	1.48	0	7673	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	306	10.70	1.23	12	0.55	599.00	5208.00	7730	20230622	-17.08	4780	20220930	34.10	7730	-17.08	20230622	5230	22.56	20230103	7730	-17.08	20230622	4780	34.10	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
126	20230710	120730	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	190	2	3.02	155352990	24488	178.06	6260	6530	6220	8190	4410	6300	6344.05	1.48	0	7460	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	310	10.83	1.25	12	0.51	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
127	20230710	110727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6490	190	2	3.02	129499110	20493	149.01	6260	6530	6220	8190	4410	6300	6319.19	1.48	0	7051	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	310	10.83	1.25	12	0.43	599.00	5208.00	7730	20230622	-16.04	4780	20220930	35.77	7730	-16.04	20230622	5230	24.09	20230103	7730	-16.04	20230622	4780	35.77	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
128	20230710	100728	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6500	200	2	3.17	110717320	17595	127.94	6260	6500	6220	8190	4410	6300	6292.54	1.48	0	7643	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	310	10.85	1.25	12	0.37	599.00	5208.00	7730	20230622	-15.91	4780	20220930	35.98	7730	-15.91	20230622	5230	24.28	20230103	7730	-15.91	20230622	4780	35.98	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
129	20230710	090721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6230	-70	5	-1.11	23869830	3823	27.80	6260	6260	6220	8190	4410	6300	6243.74	1.48	0	-1881	6406	6352	6276	6222	6146	6380	6250	24	1890	500	4150	10	1	4769250	297	10.40	1.20	12	0.08	599.00	5208.00	7730	20230622	-19.40	4780	20220930	30.33	7730	-19.40	20230622	5230	19.12	20230103	7730	-19.40	20230622	4780	30.33	20220930	0.15	N	134060	500	23 억	70568	N	N	N	N
130	20230707	160718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6300	-70	5	-1.10	86142730	13748	105.41	6260	6330	6200	8280	4460	6370	6265.75	1.47	0	557	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	300	10.52	1.21	12	0.29	599.00	5208.00	7730	20230622	-18.50	4780	20220930	31.80	7730	-18.50	20230622	5230	20.46	20230103	7730	-18.50	20230622	4780	31.80	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
131	20230707	150718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	-100	5	-1.57	81758620	13052	100.08	6260	6330	6200	8280	4460	6370	6264.06	1.47	0	656	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	299	10.47	1.20	12	0.27	599.00	5208.00	7730	20230622	-18.89	4780	20220930	31.17	7730	-18.89	20230622	5230	19.89	20230103	7730	-18.89	20230622	4780	31.17	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
132	20230707	140732	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	-100	5	-1.57	77753700	12414	95.18	6260	6330	6200	8280	4460	6370	6263.38	1.47	0	766	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	299	10.47	1.20	12	0.26	599.00	5208.00	7730	20230622	-18.89	4780	20220930	31.17	7730	-18.89	20230622	5230	19.89	20230103	7730	-18.89	20230622	4780	31.17	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
133	20230707	130724	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-90	5	-1.41	55418440	8849	67.85	6260	6330	6200	8280	4460	6370	6262.67	1.47	0	1010	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	300	10.48	1.21	12	0.19	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
134	20230707	120727	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6270	-100	5	-1.57	53865740	8602	65.96	6260	6330	6200	8280	4460	6370	6261.99	1.47	0	1037	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	299	10.47	1.20	12	0.18	599.00	5208.00	7730	20230622	-18.89	4780	20220930	31.17	7730	-18.89	20230622	5230	19.89	20230103	7730	-18.89	20230622	4780	31.17	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
135	20230707	110729	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-90	5	-1.41	51572730	8237	63.16	6260	6330	6200	8280	4460	6370	6261.09	1.47	0	1001	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	300	10.48	1.21	12	0.17	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
136	20230707	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6280	-90	5	-1.41	35751270	5719	43.85	6260	6310	6200	8280	4460	6370	6251.29	1.47	0	-536	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	300	10.48	1.21	12	0.12	599.00	5208.00	7730	20230622	-18.76	4780	20220930	31.38	7730	-18.76	20230622	5230	20.08	20230103	7730	-18.76	20230622	4780	31.38	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
137	20230707	090720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6260	-110	5	-1.73	17127230	2738	20.99	6260	6280	6200	8280	4460	6370	6255.34	1.47	0	-165	6536	6452	6386	6302	6236	6420	6270	24	1910	500	4200	10	1	4769250	299	10.45	1.20	12	0.06	599.00	5208.00	7730	20230622	-19.02	4780	20220930	30.96	7730	-19.02	20230622	5230	19.69	20230103	7730	-19.02	20230622	4780	30.96	20220930	0.15	N	134060	500	23 억	70028	N	N	N	N
138	20230706	160720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	-100	5	-1.55	83332990	13042	93.49	6470	6470	6320	8410	4530	6470	6389.59	1.55	0	-3703	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	304	10.63	1.22	12	0.27	599.00	5208.00	7730	20230622	-17.59	4780	20220930	33.26	7730	-17.59	20230622	5230	21.80	20230103	7730	-17.59	20230622	4780	33.26	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
139	20230706	150720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-90	5	-1.39	74950700	11722	84.03	6470	6470	6330	8410	4530	6470	6394.02	1.55	0	-3718	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	304	10.65	1.23	12	0.25	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
140	20230706	140721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-90	5	-1.39	72683750	11366	81.48	6470	6470	6330	8410	4530	6470	6394.84	1.55	0	-3716	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	304	10.65	1.23	12	0.24	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
141	20230706	130721	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-90	5	-1.39	65893380	10299	73.83	6470	6470	6350	8410	4530	6470	6398.04	1.55	0	-3202	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	304	10.65	1.23	12	0.22	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
142	20230706	120718	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6380	-90	5	-1.39	44576340	6958	49.88	6470	6470	6350	8410	4530	6470	6406.49	1.55	0	-1095	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	304	10.65	1.23	12	0.15	599.00	5208.00	7730	20230622	-17.46	4780	20220930	33.47	7730	-17.46	20230622	5230	21.99	20230103	7730	-17.46	20230622	4780	33.47	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
143	20230706	110725	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	-60	5	-0.93	37824680	5903	42.32	6470	6470	6350	8410	4530	6470	6407.70	1.55	0	-632	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	306	10.70	1.23	12	0.12	599.00	5208.00	7730	20230622	-17.08	4780	20220930	34.10	7730	-17.08	20230622	5230	22.56	20230103	7730	-17.08	20230622	4780	34.10	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
144	20230706	100720	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6370	-100	5	-1.55	25815040	4025	28.85	6470	6470	6350	8410	4530	6470	6413.67	1.55	0	-671	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	304	10.63	1.22	12	0.08	599.00	5208.00	7730	20230622	-17.59	4780	20220930	33.26	7730	-17.59	20230622	5230	21.80	20230103	7730	-17.59	20230622	4780	33.26	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
145	20230706	090719	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6450	-20	5	-0.31	6284580	974	6.98	6470	6470	6370	8410	4530	6470	6452.34	1.55	0	14	6890	6680	6540	6330	6190	6610	6260	24	1940	500	4270	10	1	4769250	308	10.77	1.24	12	0.02	599.00	5208.00	7730	20230622	-16.56	4780	20220930	34.94	7730	-16.56	20230622	5230	23.33	20230103	7730	-16.56	20230622	4780	34.94	20220930	0.20	N	134060	500	23 억	73746	N	N	N	N
146	20230705	160717	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6470	-280	5	-4.15	91747120	13949	50.24	6750	6750	6400	8770	4730	6750	6577.33	1.59	0	-2061	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	309	10.80	1.24	12	0.29	599.00	5208.00	7730	20230622	-16.30	4780	20220930	35.36	7730	-16.30	20230622	5230	23.71	20230103	7730	-16.30	20230622	4780	35.36	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
147	20230705	150714	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6510	-240	5	-3.56	88983820	13523	48.71	6750	6750	6400	8770	4730	6750	6580.18	1.59	0	-2041	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	310	10.87	1.25	12	0.28	599.00	5208.00	7730	20230622	-15.78	4780	20220930	36.19	7730	-15.78	20230622	5230	24.47	20230103	7730	-15.78	20230622	4780	36.19	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
148	20230705	140707	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6500	-250	5	-3.70	80987760	12287	44.26	6750	6750	6400	8770	4730	6750	6591.34	1.59	0	-1922	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	310	10.85	1.25	12	0.26	599.00	5208.00	7730	20230622	-15.91	4780	20220930	35.98	7730	-15.91	20230622	5230	24.28	20230103	7730	-15.91	20230622	4780	35.98	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
149	20230705	130708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-230	5	-3.41	75609320	11457	41.27	6750	6750	6400	8770	4730	6750	6599.40	1.59	0	-1826	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	311	10.88	1.25	12	0.24	599.00	5208.00	7730	20230622	-15.65	4780	20220930	36.40	7730	-15.65	20230622	5230	24.67	20230103	7730	-15.65	20230622	4780	36.40	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
150	20230705	120708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	-230	5	-3.41	71086490	10762	38.76	6750	6750	6400	8770	4730	6750	6605.32	1.59	0	-1754	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	311	10.88	1.25	12	0.23	599.00	5208.00	7730	20230622	-15.65	4780	20220930	36.40	7730	-15.65	20230622	5230	24.67	20230103	7730	-15.65	20230622	4780	36.40	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
151	20230705	110715	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	-290	5	-4.30	64742760	9780	35.23	6750	6750	6440	8770	4730	6750	6619.91	1.59	0	-1705	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	308	10.78	1.24	12	0.21	599.00	5208.00	7730	20230622	-16.43	4780	20220930	35.15	7730	-16.43	20230622	5230	23.52	20230103	7730	-16.43	20230622	4780	35.15	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
152	20230705	100710	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6570	-180	5	-2.67	46485570	6963	25.08	6750	6750	6540	8770	4730	6750	6676.08	1.59	0	-769	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	313	10.97	1.26	12	0.15	599.00	5208.00	7730	20230622	-15.01	4780	20220930	37.45	7730	-15.01	20230622	5230	25.62	20230103	7730	-15.01	20230622	4780	37.45	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
153	20230705	090708	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	-20	5	-0.30	14836410	2199	7.92	6750	6750	6710	8770	4730	6750	6746.89	1.59	0	-74	6983	6866	6783	6666	6583	6925	6725	24	2020	500	4450	10	1	4769250	321	11.24	1.29	12	0.05	599.00	5208.00	7730	20230622	-12.94	4780	20220930	40.79	7730	-12.94	20230622	5230	28.68	20230103	7730	-12.94	20230622	4780	40.79	20220930	0.23	N	134060	500	23 억	75765	N	N	N	N
154	20230704	160706	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6750	50	2	0.75	187794400	27734	79.88	6700	6900	6700	8710	4690	6700	6771.27	1.59	0	-148	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	322	11.27	1.30	12	0.58	599.00	5208.00	7730	20230622	-12.68	4780	20220930	41.21	7730	-12.68	20230622	5230	29.06	20230103	7730	-12.68	20230622	4780	41.21	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
155	20230704	150658	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	30	2	0.45	181602820	26811	77.22	6700	6900	6700	8710	4690	6700	6773.44	1.59	0	-86	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	321	11.24	1.29	12	0.56	599.00	5208.00	7730	20230622	-12.94	4780	20220930	40.79	7730	-12.94	20230622	5230	28.68	20230103	7730	-12.94	20230622	4780	40.79	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
156	20230704	140703	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6740	40	2	0.60	172989230	25530	73.53	6700	6900	6700	8710	4690	6700	6775.92	1.59	0	132	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	321	11.25	1.29	12	0.54	599.00	5208.00	7730	20230622	-12.81	4780	20220930	41.00	7730	-12.81	20230622	5230	28.87	20230103	7730	-12.81	20230622	4780	41.00	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
157	20230704	130653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	80	2	1.19	157537850	23246	66.95	6700	6900	6700	8710	4690	6700	6776.99	1.59	0	361	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	323	11.32	1.30	12	0.49	599.00	5208.00	7730	20230622	-12.29	4780	20220930	41.84	7730	-12.29	20230622	5230	29.64	20230103	7730	-12.29	20230622	4780	41.84	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
158	20230704	120700	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6730	30	2	0.45	150036750	22132	63.74	6700	6900	6700	8710	4690	6700	6779.18	1.59	0	352	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	321	11.24	1.29	12	0.46	599.00	5208.00	7730	20230622	-12.94	4780	20220930	40.79	7730	-12.94	20230622	5230	28.68	20230103	7730	-12.94	20230622	4780	40.79	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
159	20230704	110655	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6770	70	2	1.04	113866160	16744	48.22	6700	6900	6700	8710	4690	6700	6800.42	1.59	0	114	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	323	11.30	1.30	12	0.35	599.00	5208.00	7730	20230622	-12.42	4780	20220930	41.63	7730	-12.42	20230622	5230	29.45	20230103	7730	-12.42	20230622	4780	41.63	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
160	20230704	100653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6780	80	2	1.19	90696080	13314	38.35	6700	6900	6700	8710	4690	6700	6812.08	1.59	0	380	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	323	11.32	1.30	12	0.28	599.00	5208.00	7730	20230622	-12.29	4780	20220930	41.84	7730	-12.29	20230622	5230	29.64	20230103	7730	-12.29	20230622	4780	41.84	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
161	20230704	090651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6850	150	2	2.24	27926000	4148	11.95	6700	6850	6700	8710	4690	6700	6732.40	1.59	0	778	6940	6820	6580	6460	6220	6880	6520	24	2010	500	4420	10	1	4769250	327	11.44	1.32	12	0.09	599.00	5208.00	7730	20230622	-11.38	4780	20220930	43.31	7730	-11.38	20230622	5230	30.98	20230103	7730	-11.38	20230622	4780	43.31	20220930	0.24	N	134060	500	23 억	75723	N	N	N	N
162	20230703	160645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6700	430	2	6.86	227532140	34716	279.97	6350	6700	6340	8150	4390	6270	6554.11	1.46	0	6012	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	320	11.19	1.29	12	0.73	599.00	5208.00	7730	20230622	-13.32	4780	20220930	40.17	7730	-13.32	20230622	5230	28.11	20230103	7730	-13.32	20230622	4780	40.17	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
163	20230703	150653	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6690	420	2	6.70	204666330	31296	252.39	6350	6690	6340	8150	4390	6270	6539.70	1.46	0	5684	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	319	11.17	1.28	12	0.66	599.00	5208.00	7730	20230622	-13.45	4780	20220930	39.96	7730	-13.45	20230622	5230	27.92	20230103	7730	-13.45	20230622	4780	39.96	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
164	20230703	140651	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6620	350	2	5.58	181664400	27834	224.47	6350	6670	6340	8150	4390	6270	6526.72	1.46	0	4621	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	316	11.05	1.27	12	0.58	599.00	5208.00	7730	20230622	-14.36	4780	20220930	38.49	7730	-14.36	20230622	5230	26.58	20230103	7730	-14.36	20230622	4780	38.49	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
165	20230703	130647	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6620	350	2	5.58	170806030	26186	211.18	6350	6670	6340	8150	4390	6270	6522.81	1.46	0	4203	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	316	11.05	1.27	12	0.55	599.00	5208.00	7730	20230622	-14.36	4780	20220930	38.49	7730	-14.36	20230622	5230	26.58	20230103	7730	-14.36	20230622	4780	38.49	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
166	20230703	120654	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6600	330	2	5.26	139482770	21464	173.10	6350	6660	6340	8150	4390	6270	6498.46	1.46	0	3467	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	315	11.02	1.27	12	0.45	599.00	5208.00	7730	20230622	-14.62	4780	20220930	38.08	7730	-14.62	20230622	5230	26.20	20230103	7730	-14.62	20230622	4780	38.08	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
167	20230703	110648	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6520	250	2	3.99	80479870	12491	100.73	6350	6520	6340	8150	4390	6270	6443.04	1.46	0	1411	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	311	10.88	1.25	12	0.26	599.00	5208.00	7730	20230622	-15.65	4780	20220930	36.40	7730	-15.65	20230622	5230	24.67	20230103	7730	-15.65	20230622	4780	36.40	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
168	20230703	100637	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6460	190	2	3.03	48353450	7542	60.82	6350	6490	6340	8150	4390	6270	6411.24	1.46	0	958	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	308	10.78	1.24	12	0.16	599.00	5208.00	7730	20230622	-16.43	4780	20220930	35.15	7730	-16.43	20230622	5230	23.52	20230103	7730	-16.43	20230622	4780	35.15	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N
169	20230703	090645	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	6410	140	2	2.23	17197450	2694	21.73	6350	6440	6350	8150	4390	6270	6383.65	1.46	0	390	6336	6302	6236	6202	6136	6320	6220	24	1880	500	4130	10	1	4769250	306	10.70	1.23	12	0.06	599.00	5208.00	7730	20230622	-17.08	4780	20220930	34.10	7730	-17.08	20230622	5230	22.56	20230103	7730	-17.08	20230622	4780	34.10	20220930	0.19	N	134060	500	23 억	69483	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History