KissMeData/214270/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 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	shortOverheated
2	20230731	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	55	2	1.85	635791315	210716	81.81	2975	3080	2960	3850	2080	2965	3017.29	0.83	0	4910	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1004	-8.07	0.85	12	0.63	-374.00	3566.00	5770	20220804	-47.66	2760	20230727	9.42	5750	-47.48	20230210	2760	9.42	20230727	5770	-47.66	20220804	2760	9.42	20230727	5.30	N	214270	500	166 억	276710	N	N	1	N	N
3	20230731	150937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	55	2	1.85	608225095	201582	78.26	2975	3080	2960	3850	2080	2965	3017.26	0.83	0	3936	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1004	-8.07	0.85	12	0.61	-374.00	3566.00	5770	20220804	-47.66	2760	20230727	9.42	5750	-47.48	20230210	2760	9.42	20230727	5770	-47.66	20220804	2760	9.42	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
4	20230731	140942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	60	2	2.02	574583190	190437	73.93	2975	3080	2960	3850	2080	2965	3017.18	0.83	0	4408	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1006	-8.09	0.85	12	0.57	-374.00	3566.00	5770	20220804	-47.57	2760	20230727	9.60	5750	-47.39	20230210	2760	9.60	20230727	5770	-47.57	20220804	2760	9.60	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
5	20230731	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	50	2	1.69	538710740	178546	69.32	2975	3080	2960	3850	2080	2965	3017.21	0.83	0	-693	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1003	-8.06	0.85	12	0.54	-374.00	3566.00	5770	20220804	-47.75	2760	20230727	9.24	5750	-47.57	20230210	2760	9.24	20230727	5770	-47.75	20220804	2760	9.24	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
6	20230731	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	65	2	2.19	510185840	169103	65.65	2975	3080	2960	3850	2080	2965	3017.01	0.83	0	-4484	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1007	-8.10	0.85	12	0.51	-374.00	3566.00	5770	20220804	-47.49	2760	20230727	9.78	5750	-47.30	20230210	2760	9.78	20230727	5770	-47.49	20220804	2760	9.78	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
7	20230731	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	60	2	2.02	469931040	155841	60.50	2975	3080	2960	3850	2080	2965	3015.45	0.83	0	-5476	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1006	-8.09	0.85	12	0.47	-374.00	3566.00	5770	20220804	-47.57	2760	20230727	9.60	5750	-47.39	20230210	2760	9.60	20230727	5770	-47.57	20220804	2760	9.60	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
8	20230731	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3070	105	2	3.54	291303185	96678	37.53	2975	3080	2960	3850	2080	2965	3013.13	0.83	0	-36190	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	1021	-8.21	0.86	12	0.29	-374.00	3566.00	5770	20220804	-46.79	2760	20230727	11.23	5750	-46.61	20230210	2760	11.23	20230727	5770	-46.79	20220804	2760	11.23	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
9	20230731	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	5	2	0.17	17019570	5722	2.22	2975	2975	2970	3850	2080	2965	2974.41	0.83	0	85	3135	3050	2965	2880	2795	3092	2922	166	885	500	2190	5	1	33250463	988	-7.94	0.83	12	0.02	-374.00	3566.00	5770	20220804	-48.53	2760	20230727	7.61	5750	-48.35	20230210	2760	7.61	20230727	5770	-48.53	20220804	2760	7.61	20230727	5.30	N	214270	500	166 억	276710	N	N	0	N	N
10	20230728	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	80	2	2.77	758032330	254695	84.96	2885	3050	2880	3750	2020	2885	2976.30	0.83	0	-407	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	986	-7.93	0.83	12	0.77	-374.00	3566.00	5770	20220804	-48.61	2760	20230727	7.43	5750	-48.43	20230210	2760	7.43	20230727	5770	-48.61	20220804	2760	7.43	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
11	20230728	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	95	2	3.29	712613490	239312	79.83	2885	3050	2880	3750	2020	2885	2977.76	0.83	0	-1475	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	991	-7.97	0.84	12	0.72	-374.00	3566.00	5770	20220804	-48.35	2760	20230727	7.97	5750	-48.17	20230210	2760	7.97	20230727	5770	-48.35	20220804	2760	7.97	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
12	20230728	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2995	110	2	3.81	650316720	218379	72.84	2885	3050	2880	3750	2020	2885	2977.93	0.83	0	-7588	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	996	-8.01	0.84	12	0.66	-374.00	3566.00	5770	20220804	-48.09	2760	20230727	8.51	5750	-47.91	20230210	2760	8.51	20230727	5770	-48.09	20220804	2760	8.51	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
13	20230728	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	95	2	3.29	614640120	206457	68.87	2885	3050	2880	3750	2020	2885	2977.09	0.83	0	-11728	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	991	-7.97	0.84	12	0.62	-374.00	3566.00	5770	20220804	-48.35	2760	20230727	7.97	5750	-48.17	20230210	2760	7.97	20230727	5770	-48.35	20220804	2760	7.97	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
14	20230728	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2980	95	2	3.29	576602610	193688	64.61	2885	3050	2880	3750	2020	2885	2976.97	0.83	0	-19513	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	991	-7.97	0.84	12	0.58	-374.00	3566.00	5770	20220804	-48.35	2760	20230727	7.97	5750	-48.17	20230210	2760	7.97	20230727	5770	-48.35	20220804	2760	7.97	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
15	20230728	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2970	85	2	2.95	535299080	179783	59.97	2885	3050	2880	3750	2020	2885	2977.47	0.83	0	-28193	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	988	-7.94	0.83	12	0.54	-374.00	3566.00	5770	20220804	-48.53	2760	20230727	7.61	5750	-48.35	20230210	2760	7.61	20230727	5770	-48.53	20220804	2760	7.61	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
16	20230728	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	80	2	2.77	443171890	148718	49.61	2885	3050	2880	3750	2020	2885	2979.95	0.83	0	-36053	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	986	-7.93	0.83	12	0.45	-374.00	3566.00	5770	20220804	-48.61	2760	20230727	7.43	5750	-48.43	20230210	2760	7.43	20230727	5770	-48.61	20220804	2760	7.43	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
17	20230728	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2925	40	2	1.39	35541135	12280	4.10	2885	2930	2880	3750	2020	2885	2894.23	0.83	0	879	3035	2960	2860	2785	2685	2997	2822	166	865	500	2130	5	1	33250463	973	-7.82	0.82	12	0.04	-374.00	3566.00	5770	20220804	-49.31	2760	20230727	5.98	5750	-49.13	20230210	2760	5.98	20230727	5770	-49.31	20220804	2760	5.98	20230727	5.44	N	214270	500	166 억	277120	N	N	1	N	N
18	20230727	160935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2885	80	2	2.85	851173885	296175	42.25	2760	2935	2760	3645	1965	2805	2873.88	0.63	43887	66425	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	959	-7.71	0.81	12	0.89	-374.00	3566.00	5770	20220804	-50.00	2760	20230727	4.53	5750	-49.83	20230210	2760	4.53	20230727	5770	-50.00	20220804	2760	4.53	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
19	20230727	150935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	85	2	3.03	823271320	286516	40.87	2760	2935	2760	3645	1965	2805	2873.40	0.63	43887	63475	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	961	-7.73	0.81	12	0.86	-374.00	3566.00	5770	20220804	-49.91	2760	20230727	4.71	5750	-49.74	20230210	2760	4.71	20230727	5770	-49.91	20220804	2760	4.71	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
20	20230727	140931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2890	85	2	3.03	733486600	255608	36.46	2760	2925	2760	3645	1965	2805	2869.59	0.63	43887	61555	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	961	-7.73	0.81	12	0.77	-374.00	3566.00	5770	20220804	-49.91	2760	20230727	4.71	5750	-49.74	20230210	2760	4.71	20230727	5770	-49.91	20220804	2760	4.71	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
21	20230727	130930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2875	70	2	2.50	670720665	233937	33.37	2760	2925	2760	3645	1965	2805	2867.11	0.63	43887	66341	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	956	-7.69	0.81	12	0.70	-374.00	3566.00	5770	20220804	-50.17	2760	20230727	4.17	5750	-50.00	20230210	2760	4.17	20230727	5770	-50.17	20220804	2760	4.17	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
22	20230727	120933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2880	75	2	2.67	427925505	148969	21.25	2760	2925	2760	3645	1965	2805	2872.60	0.63	43887	38529	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	958	-7.70	0.81	12	0.45	-374.00	3566.00	5770	20220804	-50.09	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5770	-50.09	20220804	2760	4.35	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
23	20230727	110935	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2910	105	2	3.74	342020895	119385	17.03	2760	2915	2760	3645	1965	2805	2864.88	0.63	43887	36628	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	968	-7.78	0.82	12	0.36	-374.00	3566.00	5770	20220804	-49.57	2760	20230727	5.43	5750	-49.39	20230210	2760	5.43	20230727	5770	-49.57	20220804	2760	5.43	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
24	20230727	100933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2880	75	2	2.67	301280540	105361	15.03	2760	2910	2760	3645	1965	2805	2859.53	0.63	43887	28881	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	958	-7.70	0.81	12	0.32	-374.00	3566.00	5770	20220804	-50.09	2760	20230727	4.35	5750	-49.91	20230210	2760	4.35	20230727	5770	-50.09	20220804	2760	4.35	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
25	20230727	090930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2850	45	2	1.60	149499160	52719	7.52	2760	2890	2760	3645	1965	2805	2835.80	0.63	43887	20175	2998	2901	2843	2746	2688	2872	2717	166	840	500	2070	5	1	33250463	948	-7.62	0.80	12	0.16	-374.00	3566.00	5770	20220804	-50.61	2760	20230727	3.26	5750	-50.43	20230210	2760	3.26	20230727	5770	-50.61	20220804	2760	3.26	20230727	5.48	N	214270	500	166 억	210585	N	N	1	N	N
26	20230726	160929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2805	-135	5	-4.59	1980417930	699669	170.36	2900	2940	2785	3820	2060	2940	2830.53	0.50	0	40354	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	933	-7.50	0.79	12	2.10	-374.00	3566.00	5770	20220804	-51.39	2785	20230726	0.72	5750	-51.22	20230210	2785	0.72	20230726	5770	-51.39	20220804	2785	0.72	20230726	5.65	N	214270	500	166 억	166698	N	N	1	N	N
27	20230726	150933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2820	-120	5	-4.08	1873038730	661367	161.03	2900	2940	2790	3820	2060	2940	2832.06	0.50	0	25186	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	938	-7.54	0.79	12	1.99	-374.00	3566.00	5770	20220804	-51.13	2790	20230726	1.08	5750	-50.96	20230210	2790	1.08	20230726	5770	-51.13	20220804	2790	1.08	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
28	20230726	140927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2835	-105	5	-3.57	1677199345	591748	144.08	2900	2940	2790	3820	2060	2940	2834.30	0.50	0	10596	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	943	-7.58	0.80	12	1.78	-374.00	3566.00	5770	20220804	-50.87	2790	20230726	1.61	5750	-50.70	20230210	2790	1.61	20230726	5770	-50.87	20220804	2790	1.61	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
29	20230726	130925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2795	-145	5	-4.93	1365894835	482043	117.37	2900	2940	2790	3820	2060	2940	2833.54	0.50	0	-4656	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	929	-7.47	0.78	12	1.45	-374.00	3566.00	5770	20220804	-51.56	2790	20230726	0.18	5750	-51.39	20230210	2790	0.18	20230726	5770	-51.56	20220804	2790	0.18	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
30	20230726	120928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2840	-100	5	-3.40	1194283105	421113	102.53	2900	2940	2790	3820	2060	2940	2836.00	0.50	0	10217	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	944	-7.59	0.80	12	1.27	-374.00	3566.00	5770	20220804	-50.78	2790	20230726	1.79	5750	-50.61	20230210	2790	1.79	20230726	5770	-50.78	20220804	2790	1.79	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
31	20230726	110922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2835	-105	5	-3.57	1060807840	374108	91.09	2900	2940	2790	3820	2060	2940	2835.55	0.50	0	21986	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	943	-7.58	0.80	12	1.13	-374.00	3566.00	5770	20220804	-50.87	2790	20230726	1.61	5750	-50.70	20230210	2790	1.61	20230726	5770	-50.87	20220804	2790	1.61	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
32	20230726	100931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2815	-125	5	-4.25	611509500	214580	52.25	2900	2940	2810	3820	2060	2940	2849.78	0.50	0	43473	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	936	-7.53	0.79	12	0.65	-374.00	3566.00	5770	20220804	-51.21	2810	20230726	0.18	5750	-51.04	20230210	2810	0.18	20230726	5770	-51.21	20220804	2810	0.18	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
33	20230726	090924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N	N	2840	-100	5	-3.40	229455800	79702	19.41	2900	2940	2830	3820	2060	2940	2878.88	0.50	0	7348	3086	3012	2976	2902	2866	2995	2885	166	880	500	2170	5	1	33250463	944	-7.59	0.80	12	0.24	-374.00	3566.00	5770	20220804	-50.78	2830	20230726	0.35	5750	-50.61	20230210	2830	0.35	20230726	5770	-50.78	20220804	2830	0.35	20230726	5.65	N	214270	500	166 억	166698	N	N	2	N	N
34	20230725	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2940	-100	5	-3.29	1214147720	405530	116.03	3010	3050	2940	3950	2130	3040	2994.14	0.65	0	-48238	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	978	-7.86	0.82	12	1.22	-374.00	3566.00	5770	20220804	-49.05	2880	20221013	2.08	5750	-48.87	20230210	2940	0.00	20230725	5770	-49.05	20220804	2880	2.08	20221013	5.61	N	214270	500	166 억	215445	N	N	2	N	N
35	20230725	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2965	-75	5	-2.47	1067621610	355871	101.82	3010	3050	2960	3950	2130	3040	3000.02	0.65	0	-36883	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	986	-7.93	0.83	12	1.07	-374.00	3566.00	5770	20220804	-48.61	2880	20221013	2.95	5750	-48.43	20230210	2960	0.17	20230725	5770	-48.61	20220804	2880	2.95	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
36	20230725	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	2975	-65	5	-2.14	932709185	310413	88.82	3010	3050	2975	3950	2130	3040	3004.74	0.65	0	-23718	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	989	-7.95	0.83	12	0.93	-374.00	3566.00	5770	20220804	-48.44	2880	20221013	3.30	5750	-48.26	20230210	2975	0.00	20230725	5770	-48.44	20220804	2880	3.30	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
37	20230725	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	-30	5	-0.99	761856345	253152	72.43	3010	3050	2980	3950	2130	3040	3009.48	0.65	0	-946	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	1001	-8.05	0.84	12	0.76	-374.00	3566.00	5770	20220804	-47.83	2880	20221013	4.51	5750	-47.65	20230210	2980	1.01	20230725	5770	-47.83	20220804	2880	4.51	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
38	20230725	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-35	5	-1.15	653005450	216789	62.03	3010	3050	2980	3950	2130	3040	3012.17	0.65	0	12507	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	999	-8.03	0.84	12	0.65	-374.00	3566.00	5770	20220804	-47.92	2880	20221013	4.34	5750	-47.74	20230210	2980	0.84	20230725	5770	-47.92	20220804	2880	4.34	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
39	20230725	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	-25	5	-0.82	401794980	132984	38.05	3010	3050	3005	3950	2130	3040	3021.38	0.65	0	20556	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	1003	-8.06	0.85	12	0.40	-374.00	3566.00	5770	20220804	-47.75	2880	20221013	4.69	5750	-47.57	20230210	3000	0.50	20230706	5770	-47.75	20220804	2880	4.69	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
40	20230725	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3025	-15	5	-0.49	261113580	86338	24.70	3010	3050	3005	3950	2130	3040	3024.32	0.65	0	23016	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	1006	-8.09	0.85	12	0.26	-374.00	3566.00	5770	20220804	-47.57	2880	20221013	5.03	5750	-47.39	20230210	3000	0.83	20230706	5770	-47.57	20220804	2880	5.03	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
41	20230725	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-20	5	-0.66	61014860	20206	5.78	3010	3050	3010	3950	2130	3040	3019.64	0.65	0	-2980	3210	3125	3075	2990	2940	3100	2965	166	910	500	2240	5	1	33250463	1004	-8.07	0.85	12	0.06	-374.00	3566.00	5770	20220804	-47.66	2880	20221013	4.86	5750	-47.48	20230210	3000	0.67	20230706	5770	-47.66	20220804	2880	4.86	20221013	5.61	N	214270	500	166 억	215445	N	N	1	N	N
42	20230724	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-120	5	-3.80	1063736260	348038	113.60	3160	3160	3025	4105	2215	3160	3055.82	0.66	0	-5772	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1011	-8.13	0.85	12	1.05	-374.00	3566.00	5770	20220804	-47.31	2880	20221013	5.56	5750	-47.13	20230210	3000	1.33	20230706	5770	-47.31	20220804	2880	5.56	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
43	20230724	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3040	-120	5	-3.80	1027537995	336146	109.72	3160	3160	3025	4105	2215	3160	3056.21	0.66	0	-6493	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1011	-8.13	0.85	12	1.01	-374.00	3566.00	5770	20220804	-47.31	2880	20221013	5.56	5750	-47.13	20230210	3000	1.33	20230706	5770	-47.31	20220804	2880	5.56	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
44	20230724	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	-115	5	-3.64	935529220	305894	99.84	3160	3160	3025	4105	2215	3160	3057.68	0.66	0	-10936	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1012	-8.14	0.85	12	0.92	-374.00	3566.00	5770	20220804	-47.23	2880	20221013	5.73	5750	-47.04	20230210	3000	1.50	20230706	5770	-47.23	20220804	2880	5.73	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
45	20230724	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	-115	5	-3.64	824515375	269300	87.90	3160	3160	3025	4105	2215	3160	3060.97	0.66	0	-14134	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1012	-8.14	0.85	12	0.81	-374.00	3566.00	5770	20220804	-47.23	2880	20221013	5.73	5750	-47.04	20230210	3000	1.50	20230706	5770	-47.23	20220804	2880	5.73	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
46	20230724	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	-115	5	-3.64	692854790	225907	73.74	3160	3160	3035	4105	2215	3160	3066.17	0.66	0	95	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1012	-8.14	0.85	12	0.68	-374.00	3566.00	5770	20220804	-47.23	2880	20221013	5.73	5750	-47.04	20230210	3000	1.50	20230706	5770	-47.23	20220804	2880	5.73	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
47	20230724	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3045	-115	5	-3.64	560755250	182543	59.58	3160	3160	3040	4105	2215	3160	3070.94	0.66	0	2104	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1012	-8.14	0.85	12	0.55	-374.00	3566.00	5770	20220804	-47.23	2880	20221013	5.73	5750	-47.04	20230210	3000	1.50	20230706	5770	-47.23	20220804	2880	5.73	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
48	20230724	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3075	-85	5	-2.69	388181065	126044	41.14	3160	3160	3040	4105	2215	3160	3078.44	0.66	0	-10056	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1022	-8.22	0.86	12	0.38	-374.00	3566.00	5770	20220804	-46.71	2880	20221013	6.77	5750	-46.52	20230210	3000	2.50	20230706	5770	-46.71	20220804	2880	6.77	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
49	20230724	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	-95	5	-3.01	127010305	40838	13.33	3160	3160	3065	4105	2215	3160	3107.55	0.66	0	-26143	3266	3212	3181	3127	3096	3197	3112	166	945	500	2330	5	1	33250463	1019	-8.20	0.86	12	0.12	-374.00	3566.00	5770	20220804	-46.88	2880	20221013	6.42	5750	-46.70	20230210	3000	2.17	20230706	5770	-46.88	20220804	2880	6.42	20221013	5.69	N	214270	500	166 억	221096	N	N	1	N	N
50	20230721	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-80	5	-2.47	941226135	296504	129.04	3235	3235	3150	4210	2270	3240	3174.60	0.96	0	-98470	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1051	-8.45	0.89	12	0.89	-374.00	3566.00	5770	20220804	-45.23	2880	20221013	9.72	5750	-45.04	20230210	3000	5.33	20230706	5770	-45.23	20220804	2880	9.72	20221013	5.69	N	214270	500	166 억	319565	N	N	1	N	N
51	20230721	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-75	5	-2.31	828452220	260856	113.52	3235	3235	3150	4210	2270	3240	3175.88	0.96	0	-95588	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1052	-8.46	0.89	12	0.78	-374.00	3566.00	5770	20220804	-45.15	2880	20221013	9.90	5750	-44.96	20230210	3000	5.50	20230706	5770	-45.15	20220804	2880	9.90	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
52	20230721	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-75	5	-2.31	629968265	198097	86.21	3235	3235	3150	4210	2270	3240	3180.08	0.96	0	-63258	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1052	-8.46	0.89	12	0.60	-374.00	3566.00	5770	20220804	-45.15	2880	20221013	9.90	5750	-44.96	20230210	3000	5.50	20230706	5770	-45.15	20220804	2880	9.90	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
53	20230721	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-50	5	-1.54	513326650	161347	70.22	3235	3235	3150	4210	2270	3240	3181.48	0.96	0	-53208	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1061	-8.53	0.89	12	0.49	-374.00	3566.00	5770	20220804	-44.71	2880	20221013	10.76	5750	-44.52	20230210	3000	6.33	20230706	5770	-44.71	20220804	2880	10.76	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
54	20230721	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-45	5	-1.39	459935065	144582	62.92	3235	3235	3150	4210	2270	3240	3181.11	0.96	0	-43066	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1062	-8.54	0.90	12	0.43	-374.00	3566.00	5770	20220804	-44.63	2880	20221013	10.94	5750	-44.43	20230210	3000	6.50	20230706	5770	-44.63	20220804	2880	10.94	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
55	20230721	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-45	5	-1.39	401842640	126436	55.02	3235	3235	3150	4210	2270	3240	3178.19	0.96	0	-36746	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1062	-8.54	0.90	12	0.38	-374.00	3566.00	5770	20220804	-44.63	2880	20221013	10.94	5750	-44.43	20230210	3000	6.50	20230706	5770	-44.63	20220804	2880	10.94	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
56	20230721	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3185	-55	5	-1.70	304367670	95756	41.67	3235	3235	3150	4210	2270	3240	3178.53	0.96	0	-33089	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1059	-8.52	0.89	12	0.29	-374.00	3566.00	5770	20220804	-44.80	2880	20221013	10.59	5750	-44.61	20230210	3000	6.17	20230706	5770	-44.80	20220804	2880	10.59	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
57	20230721	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3215	-25	5	-0.77	62165265	19391	8.44	3235	3235	3185	4210	2270	3240	3205.75	0.96	0	-8219	3293	3266	3223	3196	3153	3280	3210	166	970	500	2390	5	1	33250463	1069	-8.60	0.90	12	0.06	-374.00	3566.00	5770	20220804	-44.28	2880	20221013	11.63	5750	-44.09	20230210	3000	7.17	20230706	5770	-44.28	20220804	2880	11.63	20221013	5.69	N	214270	500	166 억	319565	N	N	0	N	N
58	20230720	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	5	2	0.15	728208300	226374	45.08	3190	3250	3180	4205	2265	3235	3216.75	0.94	0	7237	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1077	-8.66	0.91	12	0.68	-374.00	3566.00	5770	20220804	-43.85	2880	20221013	12.50	5750	-43.65	20230210	3000	8.00	20230706	5770	-43.85	20220804	2880	12.50	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
59	20230720	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	10	2	0.31	679418830	211314	42.09	3190	3250	3180	4205	2265	3235	3215.21	0.94	0	10966	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1079	-8.68	0.91	12	0.64	-374.00	3566.00	5770	20220804	-43.76	2880	20221013	12.67	5750	-43.57	20230210	3000	8.17	20230706	5770	-43.76	20220804	2880	12.67	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
60	20230720	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	0	3	0.00	633761920	197227	39.28	3190	3250	3180	4205	2265	3235	3213.36	0.94	0	12965	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1076	-8.65	0.91	12	0.59	-374.00	3566.00	5770	20220804	-43.93	2880	20221013	12.33	5750	-43.74	20230210	3000	7.83	20230706	5770	-43.93	20220804	2880	12.33	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
61	20230720	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	5	2	0.15	566651620	176470	35.15	3190	3250	3180	4205	2265	3235	3211.03	0.94	0	17763	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1077	-8.66	0.91	12	0.53	-374.00	3566.00	5770	20220804	-43.85	2880	20221013	12.50	5750	-43.65	20230210	3000	8.00	20230706	5770	-43.85	20220804	2880	12.50	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
62	20230720	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3245	10	2	0.31	522126565	162732	32.41	3190	3245	3180	4205	2265	3235	3208.50	0.94	0	20549	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1079	-8.68	0.91	12	0.49	-374.00	3566.00	5770	20220804	-43.76	2880	20221013	12.67	5750	-43.57	20230210	3000	8.17	20230706	5770	-43.76	20220804	2880	12.67	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
63	20230720	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3230	-5	5	-0.15	456235770	142354	28.35	3190	3240	3180	4205	2265	3235	3204.93	0.94	0	18817	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1074	-8.64	0.91	12	0.43	-374.00	3566.00	5770	20220804	-44.02	2880	20221013	12.15	5750	-43.83	20230210	3000	7.67	20230706	5770	-44.02	20220804	2880	12.15	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
64	20230720	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3215	-20	5	-0.62	363572435	113492	22.60	3190	3240	3180	4205	2265	3235	3203.50	0.94	0	9192	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1069	-8.60	0.90	12	0.34	-374.00	3566.00	5770	20220804	-44.28	2880	20221013	11.63	5750	-44.09	20230210	3000	7.17	20230706	5770	-44.28	20220804	2880	11.63	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
65	20230720	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-25	5	-0.77	125701430	39362	7.84	3190	3230	3180	4205	2265	3235	3193.44	0.94	0	8474	3365	3300	3250	3185	3135	3275	3160	166	970	500	2390	5	1	33250463	1067	-8.58	0.90	12	0.12	-374.00	3566.00	5770	20220804	-44.37	2880	20221013	11.46	5750	-44.17	20230210	3000	7.00	20230706	5770	-44.37	20220804	2880	11.46	20221013	5.74	N	214270	500	166 억	312337	N	N	0	N	N
66	20230719	160914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-90	5	-2.71	1578605290	487135	106.40	3315	3315	3200	4320	2330	3325	3240.57	0.52	0	135708	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1076	-8.65	0.91	12	1.47	-374.00	3566.00	5770	20220804	-43.93	2880	20221013	12.33	5750	-43.74	20230210	3000	7.83	20230706	5770	-43.93	20220804	2880	12.33	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
67	20230719	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-90	5	-2.71	1515526575	467627	102.14	3315	3315	3200	4320	2330	3325	3240.86	0.52	0	131557	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1076	-8.65	0.91	12	1.41	-374.00	3566.00	5770	20220804	-43.93	2880	20221013	12.33	5750	-43.74	20230210	3000	7.83	20230706	5770	-43.93	20220804	2880	12.33	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
68	20230719	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3235	-90	5	-2.71	1354687565	417724	91.24	3315	3315	3200	4320	2330	3325	3243.00	0.52	0	113001	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1076	-8.65	0.91	12	1.26	-374.00	3566.00	5770	20220804	-43.93	2880	20221013	12.33	5750	-43.74	20230210	3000	7.83	20230706	5770	-43.93	20220804	2880	12.33	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
69	20230719	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3215	-110	5	-3.31	1241295020	382564	83.56	3315	3315	3200	4320	2330	3325	3244.65	0.52	0	100792	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1069	-8.60	0.90	12	1.15	-374.00	3566.00	5770	20220804	-44.28	2880	20221013	11.63	5750	-44.09	20230210	3000	7.17	20230706	5770	-44.28	20220804	2880	11.63	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
70	20230719	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3230	-95	5	-2.86	1008927520	310330	67.78	3315	3315	3200	4320	2330	3325	3251.11	0.52	0	79615	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1074	-8.64	0.91	12	0.93	-374.00	3566.00	5770	20220804	-44.02	2880	20221013	12.15	5750	-43.83	20230210	3000	7.67	20230706	5770	-44.02	20220804	2880	12.15	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
71	20230719	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3230	-95	5	-2.86	663986595	202971	44.33	3315	3315	3225	4320	2330	3325	3271.30	0.52	0	59501	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1074	-8.64	0.91	12	0.61	-374.00	3566.00	5770	20220804	-44.02	2880	20221013	12.15	5750	-43.83	20230210	3000	7.67	20230706	5770	-44.02	20220804	2880	12.15	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
72	20230719	100909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3315	-10	5	-0.30	321419990	98017	21.41	3315	3315	3240	4320	2330	3325	3279.17	0.52	0	31804	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1102	-8.86	0.93	12	0.29	-374.00	3566.00	5770	20220804	-42.55	2880	20221013	15.10	5750	-42.35	20230210	3000	10.50	20230706	5770	-42.55	20220804	2880	15.10	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
73	20230719	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3280	-45	5	-1.35	65190340	19778	4.32	3315	3315	3275	4320	2330	3325	3295.92	0.52	0	-4254	3551	3437	3361	3247	3171	3400	3210	166	995	500	2460	5	1	33250463	1091	-8.77	0.92	12	0.06	-374.00	3566.00	5770	20220804	-43.15	2880	20221013	13.89	5750	-42.96	20230210	3000	9.33	20230706	5770	-43.15	20220804	2880	13.89	20221013	5.75	N	214270	500	166 억	174099	N	N	0	N	N
74	20230718	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-110	5	-3.20	1518005500	452252	116.80	3435	3475	3285	4465	2405	3435	3356.67	0.32	0	66969	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1106	-8.89	0.93	12	1.36	-374.00	3566.00	5770	20220804	-42.37	2880	20221013	15.45	5750	-42.17	20230210	3000	10.83	20230706	5770	-42.37	20220804	2880	15.45	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
75	20230718	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3325	-110	5	-3.20	1474860350	439273	113.45	3435	3475	3285	4465	2405	3435	3357.50	0.32	0	65831	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1106	-8.89	0.93	12	1.32	-374.00	3566.00	5770	20220804	-42.37	2880	20221013	15.45	5750	-42.17	20230210	3000	10.83	20230706	5770	-42.37	20220804	2880	15.45	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
76	20230718	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3305	-130	5	-3.78	1292530700	384172	99.22	3435	3475	3300	4465	2405	3435	3364.46	0.32	0	63935	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1099	-8.84	0.93	12	1.16	-374.00	3566.00	5770	20220804	-42.72	2880	20221013	14.76	5750	-42.52	20230210	3000	10.17	20230706	5770	-42.72	20220804	2880	14.76	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
77	20230718	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3320	-115	5	-3.35	1079448195	319790	82.59	3435	3475	3315	4465	2405	3435	3375.49	0.32	0	56610	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1104	-8.88	0.93	12	0.96	-374.00	3566.00	5770	20220804	-42.46	2880	20221013	15.28	5750	-42.26	20230210	3000	10.67	20230706	5770	-42.46	20220804	2880	15.28	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
78	20230718	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3365	-70	5	-2.04	987621420	292190	75.46	3435	3475	3325	4465	2405	3435	3380.07	0.32	0	57193	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1119	-9.00	0.94	12	0.88	-374.00	3566.00	5770	20220804	-41.68	2880	20221013	16.84	5750	-41.48	20230210	3000	12.17	20230706	5770	-41.68	20220804	2880	16.84	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
79	20230718	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3330	-105	5	-3.06	792957415	234251	60.50	3435	3475	3325	4465	2405	3435	3385.08	0.32	0	54607	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1107	-8.90	0.93	12	0.70	-374.00	3566.00	5770	20220804	-42.29	2880	20221013	15.62	5750	-42.09	20230210	3000	11.00	20230706	5770	-42.29	20220804	2880	15.62	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
80	20230718	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3360	-75	5	-2.18	565065725	166077	42.89	3435	3475	3350	4465	2405	3435	3402.43	0.32	0	35233	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1117	-8.98	0.94	12	0.50	-374.00	3566.00	5770	20220804	-41.77	2880	20221013	16.67	5750	-41.57	20230210	3000	12.00	20230706	5770	-41.77	20220804	2880	16.67	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
81	20230718	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	0	3	0.00	62303625	18154	4.69	3435	3440	3415	4465	2405	3435	3431.95	0.32	0	8056	3545	3490	3450	3395	3355	3470	3375	166	1030	500	2540	5	1	33250463	1142	-9.18	0.96	12	0.05	-374.00	3566.00	5770	20220804	-40.47	2880	20221013	19.27	5750	-40.26	20230210	3000	14.50	20230706	5770	-40.47	20220804	2880	19.27	20221013	5.97	N	214270	500	166 억	105365	N	N	1	N	N
82	20230717	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	-70	5	-2.00	1309246090	379906	57.73	3490	3505	3410	4555	2455	3505	3446.20	0.04	0	92057	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1142	-9.18	0.96	12	1.14	-374.00	3566.00	5770	20220804	-40.47	2880	20221013	19.27	5750	-40.26	20230210	3000	14.50	20230706	5770	-40.47	20220804	2880	19.27	20221013	5.89	N	214270	500	166 억	11906	N	N	1	N	N
83	20230717	150900	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-35	5	-1.00	1089892870	316007	48.02	3490	3505	3415	4555	2455	3505	3448.91	0.04	0	79861	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1154	-9.28	0.97	12	0.95	-374.00	3566.00	5770	20220804	-39.86	2880	20221013	20.49	5750	-39.65	20230210	3000	15.67	20230706	5770	-39.86	20220804	2880	20.49	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
84	20230717	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3460	-45	5	-1.28	1001360785	290419	44.13	3490	3505	3415	4555	2455	3505	3447.94	0.04	0	70165	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1150	-9.25	0.97	12	0.87	-374.00	3566.00	5770	20220804	-40.03	2880	20221013	20.14	5750	-39.83	20230210	3000	15.33	20230706	5770	-40.03	20220804	2880	20.14	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
85	20230717	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3440	-65	5	-1.85	797402825	231234	35.14	3490	3505	3415	4555	2455	3505	3448.41	0.04	0	54781	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1144	-9.20	0.96	12	0.70	-374.00	3566.00	5770	20220804	-40.38	2880	20221013	19.44	5750	-40.17	20230210	3000	14.67	20230706	5770	-40.38	20220804	2880	19.44	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
86	20230717	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3450	-55	5	-1.57	714460430	207136	31.48	3490	3505	3415	4555	2455	3505	3449.17	0.04	0	47003	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1147	-9.22	0.97	12	0.62	-374.00	3566.00	5770	20220804	-40.21	2880	20221013	19.79	5750	-40.00	20230210	3000	15.00	20230706	5770	-40.21	20220804	2880	19.79	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
87	20230717	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	-50	5	-1.43	594962500	172350	26.19	3490	3505	3415	4555	2455	3505	3451.98	0.04	0	41695	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1149	-9.24	0.97	12	0.52	-374.00	3566.00	5770	20220804	-40.12	2880	20221013	19.97	5750	-39.91	20230210	3000	15.17	20230706	5770	-40.12	20220804	2880	19.97	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
88	20230717	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	-50	5	-1.43	393034490	113664	17.27	3490	3505	3415	4555	2455	3505	3457.76	0.04	0	17886	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1149	-9.24	0.97	12	0.34	-374.00	3566.00	5770	20220804	-40.12	2880	20221013	19.97	5750	-39.91	20230210	3000	15.17	20230706	5770	-40.12	20220804	2880	19.97	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
89	20230717	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3435	-70	5	-2.00	133885955	38796	5.90	3490	3490	3415	4555	2455	3505	3450.68	0.04	0	-7930	3748	3626	3538	3416	3328	3582	3372	166	1050	500	2590	5	1	33250463	1142	-9.18	0.96	12	0.12	-374.00	3566.00	5770	20220804	-40.47	2880	20221013	19.27	5750	-40.26	20230210	3000	14.50	20230706	5770	-40.47	20220804	2880	19.27	20221013	5.89	N	214270	500	166 억	11906	N	N	2	N	N
90	20230714	160855	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3505	-70	5	-1.96	2263278030	636537	78.13	3610	3660	3450	4645	2505	3575	3556.01	0.00	0	90517	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1165	-9.37	0.98	12	1.91	-374.00	3566.00	5770	20220804	-39.25	2880	20221013	21.70	5750	-39.04	20230210	3000	16.83	20230706	5770	-39.25	20220804	2880	21.70	20221013	5.77	N	214270	500	166 억	0	N	N	2	N	N
91	20230714	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3510	-65	5	-1.82	2111276300	593140	72.80	3610	3660	3450	4645	2505	3575	3559.49	0.00	0	80138	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1167	-9.39	0.98	12	1.78	-374.00	3566.00	5770	20220804	-39.17	2880	20221013	21.88	5750	-38.96	20230210	3000	17.00	20230706	5770	-39.17	20220804	2880	21.88	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
92	20230714	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3495	-80	5	-2.24	1972736100	553443	67.93	3610	3660	3450	4645	2505	3575	3564.48	0.00	0	77085	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1162	-9.34	0.98	12	1.66	-374.00	3566.00	5770	20220804	-39.43	2880	20221013	21.35	5750	-39.22	20230210	3000	16.50	20230706	5770	-39.43	20220804	2880	21.35	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
93	20230714	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	-75	5	-2.10	1770949615	495454	60.81	3610	3660	3450	4645	2505	3575	3574.40	0.00	0	61705	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1164	-9.36	0.98	12	1.49	-374.00	3566.00	5770	20220804	-39.34	2880	20221013	21.53	5750	-39.13	20230210	3000	16.67	20230706	5770	-39.34	20220804	2880	21.53	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
94	20230714	120850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3500	-75	5	-2.10	1647071865	459962	56.46	3610	3660	3450	4645	2505	3575	3580.89	0.00	0	57227	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1164	-9.36	0.98	12	1.38	-374.00	3566.00	5770	20220804	-39.34	2880	20221013	21.53	5750	-39.13	20230210	3000	16.67	20230706	5770	-39.34	20220804	2880	21.53	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
95	20230714	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	-60	5	-1.68	1450112970	403892	49.58	3610	3660	3450	4645	2505	3575	3590.35	0.00	0	31843	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1169	-9.40	0.99	12	1.21	-374.00	3566.00	5770	20220804	-39.08	2880	20221013	22.05	5750	-38.87	20230210	3000	17.17	20230706	5770	-39.08	20220804	2880	22.05	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
96	20230714	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	35	2	0.98	933605960	258684	31.75	3610	3660	3540	4645	2505	3575	3609.06	0.00	0	33825	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1200	-9.65	1.01	12	0.78	-374.00	3566.00	5770	20220804	-37.44	2880	20221013	25.35	5750	-37.22	20230210	3000	20.33	20230706	5770	-37.44	20220804	2880	25.35	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
97	20230714	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3565	-10	5	-0.28	195519570	54557	6.70	3610	3630	3540	4645	2505	3575	3583.77	0.00	0	1970	3848	3711	3643	3506	3438	3677	3472	166	1070	500	2640	5	1	33250463	1185	-9.53	1.00	12	0.16	-374.00	3566.00	5770	20220804	-38.21	2880	20221013	23.78	5750	-38.00	20230210	3000	18.83	20230706	5770	-38.21	20220804	2880	23.78	20221013	5.77	N	214270	500	166 억	0	N	N	0	N	N
98	20230713	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3575	-150	5	-4.03	2919889470	791612	32.55	3685	3780	3575	4840	2610	3725	3688.36	0.00	0	-60125	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1189	-9.56	1.00	12	2.38	-374.00	3566.00	5770	20220804	-38.04	2880	20221013	24.13	5750	-37.83	20230210	3000	19.17	20230706	5770	-38.04	20220804	2880	24.13	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
99	20230713	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-115	5	-3.09	2721969410	736491	30.28	3685	3780	3600	4840	2610	3725	3695.60	0.00	0	-60456	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1200	-9.65	1.01	12	2.21	-374.00	3566.00	5770	20220804	-37.44	2880	20221013	25.35	5750	-37.22	20230210	3000	20.33	20230706	5770	-37.44	20220804	2880	25.35	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
100	20230713	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3640	-85	5	-2.28	2477521850	669053	27.51	3685	3780	3630	4840	2610	3725	3702.81	0.00	0	-60699	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1210	-9.73	1.02	12	2.01	-374.00	3566.00	5770	20220804	-36.92	2880	20221013	26.39	5750	-36.70	20230210	3000	21.33	20230706	5770	-36.92	20220804	2880	26.39	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
101	20230713	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3655	-70	5	-1.88	2285304455	616295	25.34	3685	3780	3635	4840	2610	3725	3707.95	0.00	0	-62019	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1215	-9.77	1.02	12	1.85	-374.00	3566.00	5770	20220804	-36.66	2880	20221013	26.91	5750	-36.43	20230210	3000	21.83	20230706	5770	-36.66	20220804	2880	26.91	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
102	20230713	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3635	-90	5	-2.42	2091733950	563210	23.16	3685	3780	3635	4840	2610	3725	3713.82	0.00	0	-66585	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1209	-9.72	1.02	12	1.69	-374.00	3566.00	5770	20220804	-37.00	2880	20221013	26.22	5750	-36.78	20230210	3000	21.17	20230706	5770	-37.00	20220804	2880	26.22	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
103	20230713	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	-20	5	-0.54	1707308365	458351	18.85	3685	3780	3685	4840	2610	3725	3724.89	0.00	0	-53749	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1232	-9.91	1.04	12	1.38	-374.00	3566.00	5770	20220804	-35.79	2880	20221013	28.65	5750	-35.57	20230210	3000	23.50	20230706	5770	-35.79	20220804	2880	28.65	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
104	20230713	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-10	5	-0.27	1433357225	384360	15.80	3685	3780	3685	4840	2610	3725	3729.28	0.00	0	-41578	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1235	-9.93	1.04	12	1.16	-374.00	3566.00	5770	20220804	-35.62	2880	20221013	28.99	5750	-35.39	20230210	3000	23.83	20230706	5770	-35.62	20220804	2880	28.99	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
105	20230713	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	-10	5	-0.27	435833070	117220	4.82	3685	3760	3685	4840	2610	3725	3717.67	0.00	0	-1830	3935	3830	3685	3580	3435	3882	3632	166	1115	500	2750	5	1	33250463	1235	-9.93	1.04	12	0.35	-374.00	3566.00	5770	20220804	-35.62	2880	20221013	28.99	5750	-35.39	20230210	3000	23.83	20230706	5770	-35.62	20220804	2880	28.99	20221013	5.83	N	214270	500	166 억	0	N	N	0	N	N
106	20230712	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3725	115	2	3.19	8850097690	2397107	161.49	3610	3790	3540	4690	2530	3610	3692.07	0.10	0	-49237	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1239	-9.96	1.04	12	7.21	-374.00	3566.00	5770	20220804	-35.44	2880	20221013	29.34	5750	-35.22	20230210	3000	24.17	20230706	5770	-35.44	20220804	2880	29.34	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
107	20230712	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3720	110	2	3.05	8473804605	2295749	154.66	3610	3790	3540	4690	2530	3610	3691.22	0.10	0	-34683	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1237	-9.95	1.04	12	6.90	-374.00	3566.00	5770	20220804	-35.53	2880	20221013	29.17	5750	-35.30	20230210	3000	24.00	20230706	5770	-35.53	20220804	2880	29.17	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
108	20230712	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3660	50	2	1.39	7714072350	2090715	140.85	3610	3790	3540	4690	2530	3610	3689.82	0.10	0	-43583	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1217	-9.79	1.03	12	6.29	-374.00	3566.00	5770	20220804	-36.57	2880	20221013	27.08	5750	-36.35	20230210	3000	22.00	20230706	5770	-36.57	20220804	2880	27.08	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
109	20230712	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3755	145	2	4.02	5571867310	1517048	102.20	3610	3790	3540	4690	2530	3610	3672.99	0.10	0	-63237	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1249	-10.04	1.05	12	4.56	-374.00	3566.00	5770	20220804	-34.92	2880	20221013	30.38	5750	-34.70	20230210	3000	25.17	20230706	5770	-34.92	20220804	2880	30.38	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
110	20230712	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	-25	5	-0.69	1974641430	547024	36.85	3610	3690	3540	4690	2530	3610	3609.79	0.10	0	23020	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1192	-9.59	1.01	12	1.65	-374.00	3566.00	5770	20220804	-37.87	2880	20221013	24.48	5750	-37.65	20230210	3000	19.50	20230706	5770	-37.87	20220804	2880	24.48	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
111	20230712	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3555	-55	5	-1.52	1744808355	482606	32.51	3610	3690	3555	4690	2530	3610	3615.43	0.10	0	16131	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1182	-9.51	1.00	12	1.45	-374.00	3566.00	5770	20220804	-38.39	2880	20221013	23.44	5750	-38.17	20230210	3000	18.50	20230706	5770	-38.39	20220804	2880	23.44	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
112	20230712	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	-25	5	-0.69	1409492220	389011	26.21	3610	3690	3575	4690	2530	3610	3623.40	0.10	0	9007	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1192	-9.59	1.01	12	1.17	-374.00	3566.00	5770	20220804	-37.87	2880	20221013	24.48	5750	-37.65	20230210	3000	19.50	20230706	5770	-37.87	20220804	2880	24.48	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
113	20230712	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3620	10	2	0.28	388698025	107893	7.27	3610	3630	3575	4690	2530	3610	3602.36	0.10	0	-19801	3856	3732	3591	3467	3326	3662	3397	166	1080	500	2670	5	1	33250463	1204	-9.68	1.02	12	0.32	-374.00	3566.00	5770	20220804	-37.26	2880	20221013	25.69	5750	-37.04	20230210	3000	20.67	20230706	5770	-37.26	20220804	2880	25.69	20221013	5.41	N	214270	500	166 억	33664	N	N	1	N	N
114	20230711	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3610	-100	5	-2.70	5230322420	1467021	9.20	3710	3715	3450	4820	2600	3710	3564.15	0.00	0	225416	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1200	-9.65	1.01	12	4.41	-374.00	3566.00	5770	20220804	-37.44	2880	20221013	25.35	5750	-37.22	20230210	3000	20.33	20230706	5770	-37.44	20220804	2880	25.35	20221013	5.58	N	214270	500	166 억	0	N	N	1	N	N
115	20230711	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3600	-110	5	-2.96	4920577450	1380890	8.66	3710	3715	3450	4820	2600	3710	3562.36	0.00	0	227821	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1197	-9.63	1.01	12	4.15	-374.00	3566.00	5770	20220804	-37.61	2880	20221013	25.00	5750	-37.39	20230210	3000	20.00	20230706	5770	-37.61	20220804	2880	25.00	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
116	20230711	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	-195	5	-5.26	4269894985	1198480	7.52	3710	3715	3450	4820	2600	3710	3561.62	0.00	0	237155	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1169	-9.40	0.99	12	3.60	-374.00	3566.00	5770	20220804	-39.08	2880	20221013	22.05	5750	-38.87	20230210	3000	17.17	20230706	5770	-39.08	20220804	2880	22.05	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
117	20230711	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3515	-195	5	-5.26	4001788550	1122163	7.04	3710	3715	3450	4820	2600	3710	3564.95	0.00	0	241372	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1169	-9.40	0.99	12	3.37	-374.00	3566.00	5770	20220804	-39.08	2880	20221013	22.05	5750	-38.87	20230210	3000	17.17	20230706	5770	-39.08	20220804	2880	22.05	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
118	20230711	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3550	-160	5	-4.31	3697902470	1035919	6.50	3710	3715	3450	4820	2600	3710	3568.43	0.00	0	242572	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1180	-9.49	1.00	12	3.12	-374.00	3566.00	5770	20220804	-38.47	2880	20221013	23.26	5750	-38.26	20230210	3000	18.33	20230706	5770	-38.47	20220804	2880	23.26	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
119	20230711	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3540	-170	5	-4.58	3484012265	975585	6.12	3710	3715	3450	4820	2600	3710	3569.89	0.00	0	231729	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1177	-9.47	0.99	12	2.93	-374.00	3566.00	5770	20220804	-38.65	2880	20221013	22.92	5750	-38.43	20230210	3000	18.00	20230706	5770	-38.65	20220804	2880	22.92	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
120	20230711	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3625	-85	5	-2.29	2895733745	810394	5.08	3710	3715	3450	4820	2600	3710	3571.68	0.00	0	182520	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1205	-9.69	1.02	12	2.44	-374.00	3566.00	5770	20220804	-37.18	2880	20221013	25.87	5750	-36.96	20230210	3000	20.83	20230706	5770	-37.18	20220804	2880	25.87	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
121	20230711	090832	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3470	-240	5	-6.47	1542200585	432374	2.71	3710	3715	3450	4820	2600	3710	3563.72	0.00	0	42726	4450	4080	3875	3505	3300	3977	3402	166	1110	500	2740	5	1	33250463	1154	-9.28	0.97	12	1.30	-374.00	3566.00	5770	20220804	-39.86	2880	20221013	20.49	5750	-39.65	20230210	3000	15.67	20230706	5770	-39.86	20220804	2880	20.49	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
122	20230710	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3710	125	2	3.49	63344730620	15848454	134.01	3870	4245	3670	4660	2510	3585	3997.29	0.00	0	-29921	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1234	-9.92	1.04	12	47.66	-374.00	3566.00	5770	20220804	-35.70	2880	20221013	28.82	5750	-35.48	20230210	3000	23.67	20230706	5770	-35.70	20220804	2880	28.82	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
123	20230710	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3715	130	2	3.63	62543106200	15632639	132.18	3870	4245	3670	4660	2510	3585	4000.80	0.00	0	-54841	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1235	-9.93	1.04	12	47.01	-374.00	3566.00	5770	20220804	-35.62	2880	20221013	28.99	5750	-35.39	20230210	3000	23.83	20230706	5770	-35.62	20220804	2880	28.99	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
124	20230710	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3835	250	2	6.97	59998789180	14964916	126.54	3870	4245	3670	4660	2510	3585	4009.30	0.00	0	-93228	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1275	-10.25	1.08	12	45.01	-374.00	3566.00	5770	20220804	-33.54	2880	20221013	33.16	5750	-33.30	20230210	3000	27.83	20230706	5770	-33.54	20220804	2880	33.16	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
125	20230710	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3745	160	2	4.46	53940250840	13394858	113.26	3870	4245	3670	4660	2510	3585	4026.94	0.00	0	-100055	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1245	-10.01	1.05	12	40.28	-374.00	3566.00	5770	20220804	-35.10	2880	20221013	30.03	5750	-34.87	20230210	3000	24.83	20230706	5770	-35.10	20220804	2880	30.03	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
126	20230710	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3760	175	2	4.88	53086389810	13167604	111.34	3870	4245	3670	4660	2510	3585	4031.59	0.00	0	-77162	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1250	-10.05	1.05	12	39.60	-374.00	3566.00	5770	20220804	-34.84	2880	20221013	30.56	5750	-34.61	20230210	3000	25.33	20230706	5770	-34.84	20220804	2880	30.56	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
127	20230710	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3705	120	2	3.35	51052404715	12626045	106.76	3870	4245	3670	4660	2510	3585	4043.42	0.00	0	-46769	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1232	-9.91	1.04	12	37.97	-374.00	3566.00	5770	20220804	-35.79	2880	20221013	28.65	5750	-35.57	20230210	3000	23.50	20230706	5770	-35.79	20220804	2880	28.65	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
128	20230710	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4145	560	2	15.62	41887909765	10261482	86.77	3870	4245	3810	4660	2510	3585	4082.05	0.00	0	-80465	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1378	-11.08	1.16	12	30.86	-374.00	3566.00	5770	20220804	-28.16	2880	20221013	43.92	5750	-27.91	20230210	3000	38.17	20230706	5770	-28.16	20220804	2880	43.92	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
129	20230710	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	4080	495	2	13.81	10606522715	2703146	22.86	3870	4080	3810	4660	2510	3585	3923.77	0.00	0	1852	4075	3830	3480	3235	2885	3952	3357	166	1075	500	2650	5	1	33250463	1357	-10.91	1.14	12	8.13	-374.00	3566.00	5770	20220804	-29.29	2880	20221013	41.67	5750	-29.04	20230210	3000	36.00	20230706	5770	-29.29	20220804	2880	41.67	20221013	5.65	N	214270	500	166 억	0	N	N	0	N	N
130	20230707	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3585	570	2	18.91	40469850695	11553111	4518.16	3200	3725	3130	3915	2115	3015	3502.45	0.00	0	72344	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1192	-9.59	1.01	12	34.75	-374.00	3566.00	5770	20220804	-37.87	2880	20221013	24.48	5750	-37.65	20230210	3000	19.50	20230706	5770	-37.87	20220804	2880	24.48	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
131	20230707	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3430	415	2	13.76	37168645125	10615239	4151.38	3200	3725	3130	3915	2115	3015	3501.45	0.00	0	5022	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1140	-9.17	0.96	12	31.93	-374.00	3566.00	5770	20220804	-40.55	2880	20221013	19.10	5750	-40.35	20230210	3000	14.33	20230706	5770	-40.55	20220804	2880	19.10	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
132	20230707	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3285	270	2	8.96	34911990740	9945224	3889.35	3200	3725	3130	3915	2115	3015	3510.43	0.00	0	-32485	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1092	-8.78	0.92	12	29.91	-374.00	3566.00	5770	20220804	-43.07	2880	20221013	14.06	5750	-42.87	20230210	3000	9.50	20230706	5770	-43.07	20220804	2880	14.06	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
133	20230707	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3265	250	2	8.29	34292661630	9755728	3815.24	3200	3725	3130	3915	2115	3015	3515.14	0.00	0	-18274	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1086	-8.73	0.92	12	29.34	-374.00	3566.00	5770	20220804	-43.41	2880	20221013	13.37	5750	-43.22	20230210	3000	8.83	20230706	5770	-43.41	20220804	2880	13.37	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
134	20230707	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	240	2	7.96	33752134615	9588476	3749.83	3200	3725	3130	3915	2115	3015	3520.08	0.00	0	-24821	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1082	-8.70	0.91	12	28.84	-374.00	3566.00	5770	20220804	-43.59	2880	20221013	13.02	5750	-43.39	20230210	3000	8.50	20230706	5770	-43.59	20220804	2880	13.02	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
135	20230707	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3390	375	2	12.44	31737898125	8980596	3512.11	3200	3725	3130	3915	2115	3015	3534.06	0.00	0	-30468	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1127	-9.06	0.95	12	27.01	-374.00	3566.00	5770	20220804	-41.25	2880	20221013	17.71	5750	-41.04	20230210	3000	13.00	20230706	5770	-41.25	20220804	2880	17.71	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
136	20230707	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3480	465	2	15.42	28379693445	8011145	3132.98	3200	3725	3130	3915	2115	3015	3542.53	0.00	0	-27522	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1157	-9.30	0.98	12	24.09	-374.00	3566.00	5770	20220804	-39.69	2880	20221013	20.83	5750	-39.48	20230210	3000	16.00	20230706	5770	-39.69	20220804	2880	20.83	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
137	20230707	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3455	440	2	14.59	4845105540	1405742	549.75	3200	3590	3130	3915	2115	3015	3446.69	0.00	0	13232	3205	3110	3055	2960	2905	3082	2932	166	900	500	2230	5	1	33250463	1149	-9.24	0.97	12	4.23	-374.00	3566.00	5770	20220804	-40.12	2880	20221013	19.97	5750	-39.91	20230210	3000	15.17	20230706	5770	-40.12	20220804	2880	19.97	20221013	5.63	N	214270	500	166 억	0	N	N	0	N	N
138	20230706	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3015	-135	5	-4.29	757238460	249505	132.28	3130	3150	3000	4095	2205	3150	3035.11	0.00	0	22581	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1003	-8.06	0.85	12	0.75	-374.00	3566.00	5770	20220804	-47.75	2880	20221013	4.69	5750	-47.57	20230210	3000	0.50	20230706	5770	-47.75	20220804	2880	4.69	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
139	20230706	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3020	-130	5	-4.13	721901520	237770	126.05	3130	3150	3000	4095	2205	3150	3036.13	0.00	0	23416	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1004	-8.07	0.85	12	0.72	-374.00	3566.00	5770	20220804	-47.66	2880	20221013	4.86	5750	-47.48	20230210	3000	0.67	20230706	5770	-47.66	20220804	2880	4.86	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
140	20230706	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3005	-145	5	-4.60	674332430	221959	117.67	3130	3150	3000	4095	2205	3150	3038.09	0.00	0	24500	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	999	-8.03	0.84	12	0.67	-374.00	3566.00	5770	20220804	-47.92	2880	20221013	4.34	5750	-47.74	20230210	3000	0.17	20230706	5770	-47.92	20220804	2880	4.34	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
141	20230706	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3010	-140	5	-4.44	482031865	158004	83.77	3130	3150	3005	4095	2205	3150	3050.76	0.00	0	6181	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1001	-8.05	0.84	12	0.48	-374.00	3566.00	5770	20220804	-47.83	2880	20221013	4.51	5750	-47.65	20230210	3005	0.17	20230706	5770	-47.83	20220804	2880	4.51	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
142	20230706	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3030	-120	5	-3.81	377089360	123207	65.32	3130	3150	3020	4095	2205	3150	3060.62	0.00	0	900	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1007	-8.10	0.85	12	0.37	-374.00	3566.00	5770	20220804	-47.49	2880	20221013	5.21	5750	-47.30	20230210	3020	0.33	20230706	5770	-47.49	20220804	2880	5.21	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
143	20230706	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3060	-90	5	-2.86	275845785	89788	47.60	3130	3150	3025	4095	2205	3150	3072.19	0.00	0	847	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1017	-8.18	0.86	12	0.27	-374.00	3566.00	5770	20220804	-46.97	2880	20221013	6.25	5750	-46.78	20230210	3025	1.16	20230706	5770	-46.97	20220804	2880	6.25	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
144	20230706	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3065	-85	5	-2.70	222930515	72433	38.40	3130	3150	3040	4095	2205	3150	3077.75	0.00	0	-726	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1019	-8.20	0.86	12	0.22	-374.00	3566.00	5770	20220804	-46.88	2880	20221013	6.42	5750	-46.70	20230210	3040	0.82	20230706	5770	-46.88	20220804	2880	6.42	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
145	20230706	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3100	-50	5	-1.59	45872345	14755	7.82	3130	3150	3095	4095	2205	3150	3108.94	0.00	0	-102	3216	3182	3161	3127	3106	3172	3117	166	945	500	2330	5	1	33250463	1031	-8.29	0.87	12	0.04	-374.00	3566.00	5770	20220804	-46.27	2880	20221013	7.64	5750	-46.09	20230210	3095	0.16	20230706	5770	-46.27	20220804	2880	7.64	20221013	5.62	N	214270	500	166 억	0	N	N	1	N	N
146	20230705	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3150	-50	5	-1.56	590222300	186835	167.68	3195	3195	3140	4160	2240	3200	3159.13	0.00	0	-18946	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1047	-8.42	0.88	12	0.56	-374.00	3566.00	5770	20220804	-45.41	2880	20221013	9.38	5750	-45.22	20230210	3130	0.64	20230103	5770	-45.41	20220804	2880	9.38	20221013	5.70	N	214270	500	166 억	0	N	N	1	N	N
147	20230705	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3145	-55	5	-1.72	548620145	173653	155.85	3195	3195	3140	4160	2240	3200	3159.29	0.00	0	-15362	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1046	-8.41	0.88	12	0.52	-374.00	3566.00	5770	20220804	-45.49	2880	20221013	9.20	5750	-45.30	20230210	3130	0.48	20230103	5770	-45.49	20220804	2880	9.20	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
148	20230705	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3165	-35	5	-1.09	411885050	130248	116.90	3195	3195	3150	4160	2240	3200	3162.31	0.00	0	-13075	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1052	-8.46	0.89	12	0.39	-374.00	3566.00	5770	20220804	-45.15	2880	20221013	9.90	5750	-44.96	20230210	3130	1.12	20230103	5770	-45.15	20220804	2880	9.90	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
149	20230705	130805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-30	5	-0.94	353655200	111852	100.39	3195	3195	3150	4160	2240	3200	3161.81	0.00	0	-12183	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1054	-8.48	0.89	12	0.34	-374.00	3566.00	5770	20220804	-45.06	2880	20221013	10.07	5750	-44.87	20230210	3130	1.28	20230103	5770	-45.06	20220804	2880	10.07	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
150	20230705	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-40	5	-1.25	319844985	101162	90.79	3195	3195	3150	4160	2240	3200	3161.71	0.00	0	-8248	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1051	-8.45	0.89	12	0.30	-374.00	3566.00	5770	20220804	-45.23	2880	20221013	9.72	5750	-45.04	20230210	3130	0.96	20230103	5770	-45.23	20220804	2880	9.72	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
151	20230705	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3160	-40	5	-1.25	299003890	94561	84.87	3195	3195	3150	4160	2240	3200	3162.02	0.00	0	-7431	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1051	-8.45	0.89	12	0.28	-374.00	3566.00	5770	20220804	-45.23	2880	20221013	9.72	5750	-45.04	20230210	3130	0.96	20230103	5770	-45.23	20220804	2880	9.72	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
152	20230705	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3170	-30	5	-0.94	220215755	69603	62.47	3195	3195	3150	4160	2240	3200	3163.88	0.00	0	-6064	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1054	-8.48	0.89	12	0.21	-374.00	3566.00	5770	20220804	-45.06	2880	20221013	10.07	5750	-44.87	20230210	3130	1.28	20230103	5770	-45.06	20220804	2880	10.07	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
153	20230705	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3180	-20	5	-0.62	9254170	2906	2.61	3195	3195	3170	4160	2240	3200	3184.50	0.00	0	-1237	3293	3246	3213	3166	3133	3230	3150	166	960	500	2360	5	1	33250463	1057	-8.50	0.89	12	0.01	-374.00	3566.00	5770	20220804	-44.89	2880	20221013	10.42	5750	-44.70	20230210	3130	1.60	20230103	5770	-44.89	20220804	2880	10.42	20221013	5.70	N	214270	500	166 억	0	N	N	0	N	N
154	20230704	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-40	5	-1.23	354480455	110638	108.35	3225	3260	3180	4210	2270	3240	3203.98	0.00	0	-9907	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1064	-8.56	0.90	12	0.33	-374.00	3566.00	5770	20220804	-44.54	2880	20221013	11.11	5750	-44.35	20230210	3130	2.24	20230103	5770	-44.54	20220804	2880	11.11	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
155	20230704	150753	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3200	-40	5	-1.23	323077460	100828	98.75	3225	3260	3180	4210	2270	3240	3204.24	0.00	0	-9345	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1064	-8.56	0.90	12	0.30	-374.00	3566.00	5770	20220804	-44.54	2880	20221013	11.11	5750	-44.35	20230210	3130	2.24	20230103	5770	-44.54	20220804	2880	11.11	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
156	20230704	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-50	5	-1.54	257786045	80374	78.71	3225	3260	3180	4210	2270	3240	3207.33	0.00	0	-9141	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1061	-8.53	0.89	12	0.24	-374.00	3566.00	5770	20220804	-44.71	2880	20221013	10.76	5750	-44.52	20230210	3130	1.92	20230103	5770	-44.71	20220804	2880	10.76	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
157	20230704	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3190	-50	5	-1.54	216016665	67274	65.88	3225	3260	3185	4210	2270	3240	3211.00	0.00	0	-8393	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1061	-8.53	0.89	12	0.20	-374.00	3566.00	5770	20220804	-44.71	2880	20221013	10.76	5750	-44.52	20230210	3130	1.92	20230103	5770	-44.71	20220804	2880	10.76	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
158	20230704	120756	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3195	-45	5	-1.39	163628365	50858	49.81	3225	3260	3190	4210	2270	3240	3217.36	0.00	0	-8300	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1062	-8.54	0.90	12	0.15	-374.00	3566.00	5770	20220804	-44.63	2880	20221013	10.94	5750	-44.43	20230210	3130	2.08	20230103	5770	-44.63	20220804	2880	10.94	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
159	20230704	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3210	-30	5	-0.93	132116960	41003	40.16	3225	3260	3195	4210	2270	3240	3222.13	0.00	0	-7465	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1067	-8.58	0.90	12	0.12	-374.00	3566.00	5770	20220804	-44.37	2880	20221013	11.46	5750	-44.17	20230210	3130	2.56	20230103	5770	-44.37	20220804	2880	11.46	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
160	20230704	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3220	-20	5	-0.62	91690875	28398	27.81	3225	3260	3205	4210	2270	3240	3228.78	0.00	0	-5117	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1071	-8.61	0.90	12	0.09	-374.00	3566.00	5770	20220804	-44.19	2880	20221013	11.81	5750	-44.00	20230210	3130	2.88	20230103	5770	-44.19	20220804	2880	11.81	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
161	20230704	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	0	3	0.00	20243405	6278	6.15	3225	3240	3220	4210	2270	3240	3224.50	0.00	0	1165	3336	3287	3246	3197	3156	3312	3222	166	970	500	2390	5	1	33250463	1077	-8.66	0.91	12	0.02	-374.00	3566.00	5770	20220804	-43.85	2880	20221013	12.50	5750	-43.65	20230210	3130	3.51	20230103	5770	-43.85	20220804	2880	12.50	20221013	5.65	N	214270	500	166 억	0	N	N	6	N	N
162	20230703	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	25	2	0.78	323227225	99385	49.58	3215	3295	3205	4175	2255	3215	3252.56	0.00	0	18375	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1077	-8.66	0.91	12	0.30	-374.00	3566.00	5770	20220804	-43.85	2880	20221013	12.50	5750	-43.65	20230210	3130	3.51	20230103	5770	-43.85	20220804	2880	12.50	20221013	5.58	N	214270	500	166 억	0	N	N	6	N	N
163	20230703	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3225	10	2	0.31	284063360	87289	43.55	3215	3295	3205	4175	2255	3215	3254.30	0.00	0	15851	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1072	-8.62	0.90	12	0.26	-374.00	3566.00	5770	20220804	-44.11	2880	20221013	11.98	5750	-43.91	20230210	3130	3.04	20230103	5770	-44.11	20220804	2880	11.98	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
164	20230703	140746	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3230	15	2	0.47	237767795	72933	36.38	3215	3295	3205	4175	2255	3215	3260.10	0.00	0	13345	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1074	-8.64	0.91	12	0.22	-374.00	3566.00	5770	20220804	-44.02	2880	20221013	12.15	5750	-43.83	20230210	3130	3.19	20230103	5770	-44.02	20220804	2880	12.15	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
165	20230703	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3255	40	2	1.24	214910545	65877	32.86	3215	3295	3205	4175	2255	3215	3262.32	0.00	0	14071	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1082	-8.70	0.91	12	0.20	-374.00	3566.00	5770	20220804	-43.59	2880	20221013	13.02	5750	-43.39	20230210	3130	3.99	20230103	5770	-43.59	20220804	2880	13.02	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
166	20230703	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3270	55	2	1.71	193098865	59171	29.52	3215	3295	3205	4175	2255	3215	3263.42	0.00	0	12492	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1087	-8.74	0.92	12	0.18	-374.00	3566.00	5770	20220804	-43.33	2880	20221013	13.54	5750	-43.13	20230210	3130	4.47	20230103	5770	-43.33	20220804	2880	13.54	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
167	20230703	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3265	50	2	1.56	159760950	48956	24.42	3215	3295	3205	4175	2255	3215	3263.38	0.00	0	11030	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1086	-8.73	0.92	12	0.15	-374.00	3566.00	5770	20220804	-43.41	2880	20221013	13.37	5750	-43.22	20230210	3130	4.31	20230103	5770	-43.41	20220804	2880	13.37	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
168	20230703	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3265	50	2	1.56	128482465	39406	19.66	3215	3295	3205	4175	2255	3215	3260.51	0.00	0	10382	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1086	-8.73	0.92	12	0.12	-374.00	3566.00	5770	20220804	-43.41	2880	20221013	13.37	5750	-43.22	20230210	3130	4.31	20230103	5770	-43.41	20220804	2880	13.37	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N
169	20230703	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	3240	25	2	0.78	24724090	7684	3.83	3215	3240	3205	4175	2255	3215	3217.61	0.00	0	2183	3305	3260	3230	3185	3155	3245	3170	166	960	500	2370	5	1	33250463	1077	-8.66	0.91	12	0.02	-374.00	3566.00	5770	20220804	-43.85	2880	20221013	12.50	5750	-43.65	20230210	3130	3.51	20230103	5770	-43.85	20220804	2880	12.50	20221013	5.58	N	214270	500	166 억	0	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History