KissMeData/242040/price/prices-20230801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	161026	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-65	5	-2.36	1676786080	621484	27.21	2755	2760	2670	3580	1930	2755	2698.01	3.76	17985	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	931	269.00	2.21	12	1.80	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	9.49	N	242040	100	34 억	1299986	N	N	418	N	N
3	20230831	151307	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	-75	5	-2.72	1649362295	611281	26.76	2755	2760	2670	3580	1930	2755	2698.17	3.76	18576	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	927	268.00	2.20	12	1.77	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
4	20230831	141423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-60	5	-2.18	1466730740	543277	23.79	2755	2760	2670	3580	1930	2755	2699.75	3.76	14633	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	933	269.50	2.21	12	1.57	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
5	20230831	131346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-55	5	-2.00	1341327995	496800	21.75	2755	2760	2670	3580	1930	2755	2699.90	3.76	15747	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	934	270.00	2.22	12	1.44	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
6	20230831	121435	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-60	5	-2.18	1103598440	408203	17.87	2755	2760	2680	3580	1930	2755	2703.51	3.76	28343	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	933	269.50	2.21	12	1.18	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
7	20230831	111904	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	-40	5	-1.45	998059380	369233	16.17	2755	2760	2680	3580	1930	2755	2703.01	3.76	13427	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	940	271.50	2.23	12	1.07	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
8	20230831	101523	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	-55	5	-2.00	664581610	245901	10.77	2755	2760	2680	3580	1930	2755	2702.56	3.76	4410	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	934	270.00	2.22	12	0.71	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
9	20230831	091349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-60	5	-2.18	303303670	111945	4.90	2755	2760	2685	3580	1930	2755	2709.26	3.76	-8172	2858	2806	2748	2696	2638	2777	2667	35	825	100	1650	5	1	34606264	933	269.50	2.21	12	0.32	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.49	N	242040	100	34 억	1299986	N	N	107	N	N
10	20230830	161031	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2755	70	2	2.61	6259278635	2272853	215.90	2780	2800	2690	3490	1880	2685	2754.13	4.13	-128031	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	953	275.50	2.26	12	6.57	10.00	1218.00	4015	20230208	-31.38	1525	20220930	80.66	4015	-31.38	20230208	2000	37.75	20230102	4015	-31.38	20230208	1525	80.66	20220930	9.60	N	242040	100	34 억	1427585	N	N	107	N	N
11	20230830	151246	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	80	2	2.98	6065647830	2202653	209.24	2780	2800	2690	3490	1880	2685	2754.00	4.13	-149419	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	957	276.50	2.27	12	6.36	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
12	20230830	141338	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2750	65	2	2.42	5258806335	1912214	181.65	2780	2800	2690	3490	1880	2685	2750.34	4.13	-247686	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	952	275.00	2.26	12	5.53	10.00	1218.00	4015	20230208	-31.51	1525	20220930	80.33	4015	-31.51	20230208	2000	37.50	20230102	4015	-31.51	20230208	1525	80.33	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
13	20230830	131329	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2735	50	2	1.86	4900759080	1782034	169.28	2780	2800	2690	3490	1880	2685	2750.33	4.13	-290736	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	946	273.50	2.25	12	5.15	10.00	1218.00	4015	20230208	-31.88	1525	20220930	79.34	4015	-31.88	20230208	2000	36.75	20230102	4015	-31.88	20230208	1525	79.34	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
14	20230830	121341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	75	2	2.79	4734222110	1721188	163.50	2780	2800	2690	3490	1880	2685	2750.80	4.13	-297892	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	955	276.00	2.27	12	4.97	10.00	1218.00	4015	20230208	-31.26	1525	20220930	80.98	4015	-31.26	20230208	2000	38.00	20230102	4015	-31.26	20230208	1525	80.98	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
15	20230830	111850	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	45	2	1.68	4300562050	1563649	148.54	2780	2800	2690	3490	1880	2685	2750.61	4.13	-310012	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	945	273.00	2.24	12	4.52	10.00	1218.00	4015	20230208	-32.00	1525	20220930	79.02	4015	-32.00	20230208	2000	36.50	20230102	4015	-32.00	20230208	1525	79.02	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
16	20230830	101422	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2760	75	2	2.79	3668161800	1334574	126.77	2780	2800	2690	3490	1880	2685	2748.88	4.13	-335598	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	955	276.00	2.27	12	3.86	10.00	1218.00	4015	20230208	-31.26	1525	20220930	80.98	4015	-31.26	20230208	2000	38.00	20230102	4015	-31.26	20230208	1525	80.98	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
17	20230830	091324	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	25	2	0.93	1181322335	432337	41.07	2780	2780	2695	3490	1880	2685	2733.13	4.13	-185901	2791	2737	2666	2612	2541	2765	2640	35	805	100	1610	5	1	34606264	938	271.00	2.22	12	1.25	10.00	1218.00	4015	20230208	-32.50	1525	20220930	77.70	4015	-32.50	20230208	2000	35.50	20230102	4015	-32.50	20230208	1525	77.70	20220930	9.60	N	242040	100	34 억	1427585	N	N	131	N	N
18	20230829	161024	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	100	2	3.87	2797047350	1042221	188.22	2595	2720	2595	3360	1810	2585	2683.73	3.76	126684	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	929	268.50	2.20	12	3.01	10.00	1218.00	4015	20230208	-33.13	1525	20220930	76.07	4015	-33.13	20230208	2000	34.25	20230102	4015	-33.13	20230208	1525	76.07	20220930	9.66	N	242040	100	34 억	1301245	N	N	131	N	N
19	20230829	151254	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	95	2	3.68	2671207615	995287	179.74	2595	2720	2595	3360	1810	2585	2683.86	3.76	130026	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	927	268.00	2.20	12	2.88	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
20	20230829	141423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	115	2	4.45	2297906750	856496	154.68	2595	2720	2595	3360	1810	2585	2682.92	3.76	151126	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	934	270.00	2.22	12	2.47	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
21	20230829	131325	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	95	2	3.68	2064251490	769451	138.96	2595	2720	2595	3360	1810	2585	2682.76	3.76	152851	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	927	268.00	2.20	12	2.22	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
22	20230829	121417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	95	2	3.68	1916582750	714426	129.02	2595	2720	2595	3360	1810	2585	2682.69	3.76	134737	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	927	268.00	2.20	12	2.06	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
23	20230829	112105	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	105	2	4.06	1731014635	645142	116.51	2595	2720	2595	3360	1810	2585	2683.15	3.76	115402	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	931	269.00	2.21	12	1.86	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
24	20230829	101518	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	115	2	4.45	1462570285	545262	98.47	2595	2720	2595	3360	1810	2585	2682.33	3.76	90080	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	934	270.00	2.22	12	1.58	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
25	20230829	091007	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	75	2	2.90	300634740	113682	20.53	2595	2680	2595	3360	1810	2585	2644.52	3.76	19503	2661	2622	2566	2527	2471	2642	2547	35	775	100	1550	5	1	34606264	921	266.00	2.18	12	0.33	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	9.66	N	242040	100	34 억	1301245	N	N	0	N	N
26	20230828	160954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	20	2	0.78	1373151325	534332	44.37	2565	2605	2510	3330	1800	2565	2569.86	3.41	119858	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	895	258.50	2.12	12	1.54	10.00	1218.00	4015	20230208	-35.62	1525	20220930	69.51	4015	-35.62	20230208	2000	29.25	20230102	4015	-35.62	20230208	1525	69.51	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
27	20230828	151004	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	30	2	1.17	1302238790	506928	42.10	2565	2605	2510	3330	1800	2565	2568.89	3.41	114366	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	898	259.50	2.13	12	1.46	10.00	1218.00	4015	20230208	-35.37	1525	20220930	70.16	4015	-35.37	20230208	2000	29.75	20230102	4015	-35.37	20230208	1525	70.16	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
28	20230828	141006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	25	2	0.97	1118913870	436363	36.24	2565	2605	2510	3330	1800	2565	2564.18	3.41	95512	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	896	259.00	2.13	12	1.26	10.00	1218.00	4015	20230208	-35.49	1525	20220930	69.84	4015	-35.49	20230208	2000	29.50	20230102	4015	-35.49	20230208	1525	69.84	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
29	20230828	131016	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	25	2	0.97	1000975065	390914	32.46	2565	2595	2510	3330	1800	2565	2560.59	3.41	91751	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	896	259.00	2.13	12	1.13	10.00	1218.00	4015	20230208	-35.49	1525	20220930	69.84	4015	-35.49	20230208	2000	29.50	20230102	4015	-35.49	20230208	1525	69.84	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
30	20230828	121008	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	20	2	0.78	699949100	274508	22.80	2565	2595	2510	3330	1800	2565	2549.77	3.41	12245	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	895	258.50	2.12	12	0.79	10.00	1218.00	4015	20230208	-35.62	1525	20220930	69.51	4015	-35.62	20230208	2000	29.25	20230102	4015	-35.62	20230208	1525	69.51	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
31	20230828	111003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	10	2	0.39	609432750	239442	19.88	2565	2595	2510	3330	1800	2565	2545.13	3.41	9817	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	891	257.50	2.11	12	0.69	10.00	1218.00	4015	20230208	-35.87	1525	20220930	68.85	4015	-35.87	20230208	2000	28.75	20230102	4015	-35.87	20230208	1525	68.85	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
32	20230828	100953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	0	3	0.00	492324795	193808	16.10	2565	2595	2510	3330	1800	2565	2540.13	3.41	5713	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	888	256.50	2.11	12	0.56	10.00	1218.00	4015	20230208	-36.11	1525	20220930	68.20	4015	-36.11	20230208	2000	28.25	20230102	4015	-36.11	20230208	1525	68.20	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
33	20230828	091006	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	-40	5	-1.56	287401780	113033	9.39	2565	2595	2515	3330	1800	2565	2542.41	3.41	-13152	2758	2661	2588	2491	2418	2710	2540	35	765	100	1530	5	1	34606264	874	252.50	2.07	12	0.33	10.00	1218.00	4015	20230208	-37.11	1525	20220930	65.57	4015	-37.11	20230208	2000	26.25	20230102	4015	-37.11	20230208	1525	65.57	20220930	9.75	N	242040	100	34 억	1180787	N	N	36	N	N
34	20230825	160959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-35	5	-1.35	3108683755	1186554	51.68	2515	2685	2515	3380	1820	2600	2620.00	3.94	-178095	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	888	256.50	2.11	12	3.43	10.00	1218.00	4015	20230208	-36.11	1525	20220930	68.20	4015	-36.11	20230208	2000	28.25	20230102	4015	-36.11	20230208	1525	68.20	20220930	9.78	N	242040	100	34 억	1364206	N	N	36	N	N
35	20230825	151005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-50	5	-1.92	3043763755	1161191	50.57	2515	2685	2515	3380	1820	2600	2621.27	3.94	-180947	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	882	255.00	2.09	12	3.36	10.00	1218.00	4015	20230208	-36.49	1525	20220930	67.21	4015	-36.49	20230208	2000	27.50	20230102	4015	-36.49	20230208	1525	67.21	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
36	20230825	141003	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2580	-20	5	-0.77	2811386845	1070562	46.62	2515	2685	2515	3380	1820	2600	2626.12	3.94	-186406	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	893	258.00	2.12	12	3.09	10.00	1218.00	4015	20230208	-35.74	1525	20220930	69.18	4015	-35.74	20230208	2000	29.00	20230102	4015	-35.74	20230208	1525	69.18	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
37	20230825	130959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	5	2	0.19	2391480210	910018	39.63	2515	2685	2515	3380	1820	2600	2627.99	3.94	-131654	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	901	260.50	2.14	12	2.63	10.00	1218.00	4015	20230208	-35.12	1525	20220930	70.82	4015	-35.12	20230208	2000	30.25	20230102	4015	-35.12	20230208	1525	70.82	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
38	20230825	121000	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2585	-15	5	-0.58	2272044670	864032	37.63	2515	2685	2515	3380	1820	2600	2629.63	3.94	-111150	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	895	258.50	2.12	12	2.50	10.00	1218.00	4015	20230208	-35.62	1525	20220930	69.51	4015	-35.62	20230208	2000	29.25	20230102	4015	-35.62	20230208	1525	69.51	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
39	20230825	110959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2635	35	2	1.35	2053877660	780511	33.99	2515	2685	2515	3380	1820	2600	2631.51	3.94	-68153	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	912	263.50	2.16	12	2.26	10.00	1218.00	4015	20230208	-34.37	1525	20220930	72.79	4015	-34.37	20230208	2000	31.75	20230102	4015	-34.37	20230208	1525	72.79	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
40	20230825	101005	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2660	60	2	2.31	1306205280	498259	21.70	2515	2685	2515	3380	1820	2600	2621.60	3.94	-41320	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	921	266.00	2.18	12	1.44	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
41	20230825	090956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	40	2	1.54	403984850	156267	6.81	2515	2660	2515	3380	1820	2600	2585.10	3.94	20608	2850	2725	2635	2510	2420	2787	2572	35	780	100	1560	5	1	34606264	914	264.00	2.17	12	0.45	10.00	1218.00	4015	20230208	-34.25	1525	20220930	73.11	4015	-34.25	20230208	2000	32.00	20230102	4015	-34.25	20230208	1525	73.11	20220930	9.78	N	242040	100	34 억	1364206	N	N	28	N	N
42	20230824	160952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	115	2	4.63	6020734335	2274957	558.66	2550	2760	2545	3230	1740	2485	2646.58	2.90	353604	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	900	260.00	2.13	12	6.57	10.00	1218.00	4015	20230208	-35.24	1525	20220930	70.49	4015	-35.24	20230208	2000	30.00	20230102	4015	-35.24	20230208	1525	70.49	20220930	9.79	N	242040	100	34 억	1005120	N	N	28	N	N
43	20230824	150951	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2630	145	2	5.84	5856433275	2212038	543.20	2550	2760	2545	3230	1740	2485	2647.56	2.90	344965	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	910	263.00	2.16	12	6.39	10.00	1218.00	4015	20230208	-34.50	1525	20220930	72.46	4015	-34.50	20230208	2000	31.50	20230102	4015	-34.50	20230208	1525	72.46	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
44	20230824	140952	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	135	2	5.43	5599601990	2114076	519.15	2550	2760	2545	3230	1740	2485	2648.75	2.90	323572	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	907	262.00	2.15	12	6.11	10.00	1218.00	4015	20230208	-34.74	1525	20220930	71.80	4015	-34.74	20230208	2000	31.00	20230102	4015	-34.74	20230208	1525	71.80	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
45	20230824	130956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2640	155	2	6.24	5118739495	1930328	474.03	2550	2760	2545	3230	1740	2485	2651.78	2.90	276176	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	914	264.00	2.17	12	5.58	10.00	1218.00	4015	20230208	-34.25	1525	20220930	73.11	4015	-34.25	20230208	2000	32.00	20230102	4015	-34.25	20230208	1525	73.11	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
46	20230824	120959	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	170	2	6.84	4850420920	1828732	449.08	2550	2760	2545	3230	1740	2485	2652.38	2.90	264373	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	919	265.50	2.18	12	5.28	10.00	1218.00	4015	20230208	-33.87	1525	20220930	74.10	4015	-33.87	20230208	2000	32.75	20230102	4015	-33.87	20230208	1525	74.10	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
47	20230824	110954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	190	2	7.65	4474230435	1688068	414.53	2550	2760	2545	3230	1740	2485	2650.54	2.90	214140	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	926	267.50	2.20	12	4.88	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
48	20230824	100950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	185	2	7.44	3843027895	1450263	356.14	2550	2760	2545	3230	1740	2485	2649.93	2.90	115773	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	924	267.00	2.19	12	4.19	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
49	20230824	090953	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	160	2	6.44	1933461560	727585	178.67	2550	2760	2545	3230	1740	2485	2657.46	2.90	-11754	2601	2542	2506	2447	2411	2525	2430	35	745	100	1490	5	1	34606264	915	264.50	2.17	12	2.10	10.00	1218.00	4015	20230208	-34.12	1525	20220930	73.44	4015	-34.12	20230208	2000	32.25	20230102	4015	-34.12	20230208	1525	73.44	20220930	9.79	N	242040	100	34 억	1005120	N	N	38	N	N
50	20230823	160949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-80	5	-3.12	987484640	393573	53.50	2565	2565	2470	3330	1800	2565	2509.03	2.94	-11135	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	860	248.50	2.04	12	1.14	10.00	1218.00	4015	20230208	-38.11	1525	20220930	62.95	4015	-38.11	20230208	2000	24.25	20230102	4015	-38.11	20230208	1525	62.95	20220930	9.93	N	242040	100	34 억	1016271	N	N	38	N	N
51	20230823	150947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-70	5	-2.73	900005265	358411	48.72	2565	2565	2470	3330	1800	2565	2511.10	2.94	-14923	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	863	249.50	2.05	12	1.04	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
52	20230823	140956	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-45	5	-1.75	695339635	276331	37.56	2565	2565	2490	3330	1800	2565	2516.33	2.94	6914	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	872	252.00	2.07	12	0.80	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
53	20230823	130947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	-25	5	-0.97	609517060	242245	32.93	2565	2565	2490	3330	1800	2565	2516.12	2.94	11555	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	879	254.00	2.09	12	0.70	10.00	1218.00	4015	20230208	-36.74	1525	20220930	66.56	4015	-36.74	20230208	2000	27.00	20230102	4015	-36.74	20230208	1525	66.56	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
54	20230823	120954	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	-50	5	-1.95	455969920	181609	24.69	2565	2565	2490	3330	1800	2565	2510.72	2.94	13533	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	870	251.50	2.06	12	0.52	10.00	1218.00	4015	20230208	-37.36	1525	20220930	64.92	4015	-37.36	20230208	2000	25.75	20230102	4015	-37.36	20230208	1525	64.92	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
55	20230823	110949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	-55	5	-2.14	397788055	158441	21.54	2565	2565	2490	3330	1800	2565	2510.64	2.94	6966	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	869	251.00	2.06	12	0.46	10.00	1218.00	4015	20230208	-37.48	1525	20220930	64.59	4015	-37.48	20230208	2000	25.50	20230102	4015	-37.48	20230208	1525	64.59	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
56	20230823	100949	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	-45	5	-1.75	257496190	102632	13.95	2565	2565	2490	3330	1800	2565	2508.93	2.94	1210	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	872	252.00	2.07	12	0.30	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
57	20230823	090957	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	-65	5	-2.53	74156135	29351	3.99	2565	2565	2495	3330	1800	2565	2526.53	2.94	-9693	2665	2615	2565	2515	2465	2590	2490	35	765	100	1530	5	1	34606264	865	250.00	2.05	12	0.08	10.00	1218.00	4015	20230208	-37.73	1525	20220930	63.93	4015	-37.73	20230208	2000	25.00	20230102	4015	-37.73	20230208	1525	63.93	20220930	9.93	N	242040	100	34 억	1016271	N	N	1	N	N
58	20230822	160944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	-10	5	-0.39	1866037515	726990	74.21	2605	2615	2515	3345	1805	2575	2566.80	3.09	-54960	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	888	256.50	2.11	12	2.10	10.00	1218.00	4015	20230208	-36.11	1525	20220930	68.20	4015	-36.11	20230208	2000	28.25	20230102	4015	-36.11	20230208	1525	68.20	20220930	9.81	N	242040	100	34 억	1070203	N	N	1	N	N
59	20230822	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-25	5	-0.97	1804675770	703026	71.76	2605	2615	2515	3345	1805	2575	2567.01	3.09	-53026	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	882	255.00	2.09	12	2.03	10.00	1218.00	4015	20230208	-36.49	1525	20220930	67.21	4015	-36.49	20230208	2000	27.50	20230102	4015	-36.49	20230208	1525	67.21	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
60	20230822	140945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	-20	5	-0.78	1671606165	650889	66.44	2605	2615	2515	3345	1805	2575	2568.19	3.09	-40433	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	884	255.50	2.10	12	1.88	10.00	1218.00	4015	20230208	-36.36	1525	20220930	67.54	4015	-36.36	20230208	2000	27.75	20230102	4015	-36.36	20230208	1525	67.54	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
61	20230822	130942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	-35	5	-1.36	1422782270	553073	56.46	2605	2615	2535	3345	1805	2575	2572.50	3.09	4051	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	879	254.00	2.09	12	1.60	10.00	1218.00	4015	20230208	-36.74	1525	20220930	66.56	4015	-36.74	20230208	2000	27.00	20230102	4015	-36.74	20230208	1525	66.56	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
62	20230822	120929	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2550	-25	5	-0.97	1340340185	520674	53.15	2605	2615	2535	3345	1805	2575	2574.24	3.09	19155	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	882	255.00	2.09	12	1.50	10.00	1218.00	4015	20230208	-36.49	1525	20220930	67.21	4015	-36.49	20230208	2000	27.50	20230102	4015	-36.49	20230208	1525	67.21	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
63	20230822	110943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2555	-20	5	-0.78	1175703185	456126	46.56	2605	2615	2550	3345	1805	2575	2577.59	3.09	43014	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	884	255.50	2.10	12	1.32	10.00	1218.00	4015	20230208	-36.36	1525	20220930	67.54	4015	-36.36	20230208	2000	27.75	20230102	4015	-36.36	20230208	1525	67.54	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
64	20230822	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	0	3	0.00	765003505	296419	30.26	2605	2615	2550	3345	1805	2575	2580.82	3.09	37801	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	891	257.50	2.11	12	0.86	10.00	1218.00	4015	20230208	-35.87	1525	20220930	68.85	4015	-35.87	20230208	2000	28.75	20230102	4015	-35.87	20230208	1525	68.85	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
65	20230822	090940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-15	5	-0.58	309578075	119402	12.19	2605	2615	2560	3345	1805	2575	2592.77	3.09	-25324	2668	2621	2543	2496	2418	2645	2520	35	770	100	1540	5	1	34606264	886	256.00	2.10	12	0.35	10.00	1218.00	4015	20230208	-36.24	1525	20220930	67.87	4015	-36.24	20230208	2000	28.00	20230102	4015	-36.24	20230208	1525	67.87	20220930	9.81	N	242040	100	34 억	1070203	N	N	47	N	N
66	20230821	160937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2575	125	2	5.10	2461178690	967361	182.31	2505	2590	2465	3185	1715	2450	2544.22	3.03	23601	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	891	257.50	2.11	12	2.80	10.00	1218.00	4015	20230208	-35.87	1525	20220930	68.85	4015	-35.87	20230208	2000	28.75	20230102	4015	-35.87	20230208	1525	68.85	20220930	9.78	N	242040	100	34 억	1047071	N	N	47	N	N
67	20230821	150944	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2570	120	2	4.90	2305427125	906813	170.90	2505	2590	2465	3185	1715	2450	2542.36	3.03	18565	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	889	257.00	2.11	12	2.62	10.00	1218.00	4015	20230208	-35.99	1525	20220930	68.52	4015	-35.99	20230208	2000	28.50	20230102	4015	-35.99	20230208	1525	68.52	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
68	20230821	140940	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2565	115	2	4.69	1900086280	748667	141.09	2505	2590	2465	3185	1715	2450	2537.99	3.03	32629	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	888	256.50	2.11	12	2.16	10.00	1218.00	4015	20230208	-36.11	1525	20220930	68.20	4015	-36.11	20230208	2000	28.25	20230102	4015	-36.11	20230208	1525	68.20	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
69	20230821	130950	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	70	2	2.86	1417786045	560623	105.65	2505	2575	2465	3185	1715	2450	2528.98	3.03	43390	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	872	252.00	2.07	12	1.62	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
70	20230821	120948	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	70	2	2.86	1330596920	526068	99.14	2505	2575	2465	3185	1715	2450	2529.36	3.03	56962	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	872	252.00	2.07	12	1.52	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
71	20230821	110939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2540	90	2	3.67	1189433745	470060	88.59	2505	2575	2465	3185	1715	2450	2530.43	3.03	63505	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	879	254.00	2.09	12	1.36	10.00	1218.00	4015	20230208	-36.74	1525	20220930	66.56	4015	-36.74	20230208	2000	27.00	20230102	4015	-36.74	20230208	1525	66.56	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
72	20230821	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	110	2	4.49	749242555	297225	56.01	2505	2565	2465	3185	1715	2450	2520.85	3.03	18930	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	886	256.00	2.10	12	0.86	10.00	1218.00	4015	20230208	-36.24	1525	20220930	67.87	4015	-36.24	20230208	2000	28.00	20230102	4015	-36.24	20230208	1525	67.87	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
73	20230821	090947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	40	2	1.63	135903555	54608	10.29	2505	2505	2465	3185	1715	2450	2488.87	3.03	-24277	2586	2517	2431	2362	2276	2552	2397	35	735	100	1470	5	1	34606264	862	249.00	2.04	12	0.16	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.78	N	242040	100	34 억	1047071	N	N	1577	N	N
74	20230818	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2450	40	2	1.66	1262154790	522278	115.37	2365	2500	2345	3130	1690	2410	2416.60	3.31	-99280	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	848	245.00	2.01	12	1.51	10.00	1218.00	4015	20230208	-38.98	1525	20220930	60.66	4015	-38.98	20230208	2000	22.50	20230102	4015	-38.98	20230208	1525	60.66	20220930	9.65	N	242040	100	34 억	1146353	N	N	1577	N	N
75	20230818	150930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2435	25	2	1.04	1223972320	506694	111.93	2365	2500	2345	3130	1690	2410	2415.61	3.31	-98376	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	843	243.50	2.00	12	1.46	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
76	20230818	140938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	20	2	0.83	988874930	411494	90.90	2365	2495	2345	3130	1690	2410	2403.13	3.31	-69930	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	841	243.00	2.00	12	1.19	10.00	1218.00	4015	20230208	-39.48	1525	20220930	59.34	4015	-39.48	20230208	2000	21.50	20230102	4015	-39.48	20230208	1525	59.34	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
77	20230818	130930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	10	2	0.41	865254460	360627	79.66	2365	2495	2345	3130	1690	2410	2399.30	3.31	-64246	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	837	242.00	1.99	12	1.04	10.00	1218.00	4015	20230208	-39.73	1525	20220930	58.69	4015	-39.73	20230208	2000	21.00	20230102	4015	-39.73	20230208	1525	58.69	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
78	20230818	120942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2425	15	2	0.62	798875465	333151	73.59	2365	2495	2345	3130	1690	2410	2397.93	3.31	-66135	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	839	242.50	1.99	12	0.96	10.00	1218.00	4015	20230208	-39.60	1525	20220930	59.02	4015	-39.60	20230208	2000	21.25	20230102	4015	-39.60	20230208	1525	59.02	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
79	20230818	110933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2430	20	2	0.83	718566755	300111	66.30	2365	2495	2345	3130	1690	2410	2394.32	3.31	-57076	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	841	243.00	2.00	12	0.87	10.00	1218.00	4015	20230208	-39.48	1525	20220930	59.34	4015	-39.48	20230208	2000	21.50	20230102	4015	-39.48	20230208	1525	59.34	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
80	20230818	100939	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2390	-20	5	-0.83	406280950	171747	37.94	2365	2410	2345	3130	1690	2410	2365.52	3.31	-51384	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	827	239.00	1.96	12	0.50	10.00	1218.00	4015	20230208	-40.47	1525	20220930	56.72	4015	-40.47	20230208	2000	19.50	20230102	4015	-40.47	20230208	1525	56.72	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
81	20230818	090943	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2360	-50	5	-2.07	169472985	71767	15.85	2365	2410	2350	3130	1690	2410	2361.28	3.31	-25765	2500	2455	2405	2360	2310	2477	2382	35	720	100	1440	5	1	34606264	817	236.00	1.94	12	0.21	10.00	1218.00	4015	20230208	-41.22	1525	20220930	54.75	4015	-41.22	20230208	2000	18.00	20230102	4015	-41.22	20230208	1525	54.75	20220930	9.65	N	242040	100	34 억	1146353	N	N	51	N	N
82	20230817	160938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	10	2	0.42	1066586790	446368	41.46	2355	2450	2355	3120	1680	2400	2389.32	3.38	-22134	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	834	241.00	1.98	12	1.29	10.00	1218.00	4015	20230208	-39.98	1525	20220930	58.03	4015	-39.98	20230208	2000	20.50	20230102	4015	-39.98	20230208	1525	58.03	20220930	9.70	N	242040	100	34 억	1168476	N	N	51	N	N
83	20230817	150945	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	5	2	0.21	1013628910	424388	39.42	2355	2450	2355	3120	1680	2400	2388.45	3.38	-20941	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	832	240.50	1.97	12	1.23	10.00	1218.00	4015	20230208	-40.10	1525	20220930	57.70	4015	-40.10	20230208	2000	20.25	20230102	4015	-40.10	20230208	1525	57.70	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
84	20230817	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2410	10	2	0.42	929117580	389233	36.15	2355	2450	2355	3120	1680	2400	2387.05	3.38	-21657	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	834	241.00	1.98	12	1.12	10.00	1218.00	4015	20230208	-39.98	1525	20220930	58.03	4015	-39.98	20230208	2000	20.50	20230102	4015	-39.98	20230208	1525	58.03	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
85	20230817	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	0	3	0.00	857095655	359302	33.37	2355	2450	2355	3120	1680	2400	2385.45	3.38	-27198	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	831	240.00	1.97	12	1.04	10.00	1218.00	4015	20230208	-40.22	1525	20220930	57.38	4015	-40.22	20230208	2000	20.00	20230102	4015	-40.22	20230208	1525	57.38	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
86	20230817	120936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2385	-15	5	-0.62	794232105	333081	30.94	2355	2450	2355	3120	1680	2400	2384.50	3.38	-18225	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	825	238.50	1.96	12	0.96	10.00	1218.00	4015	20230208	-40.60	1525	20220930	56.39	4015	-40.60	20230208	2000	19.25	20230102	4015	-40.60	20230208	1525	56.39	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
87	20230817	110937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2375	-25	5	-1.04	701024440	293991	27.31	2355	2450	2355	3120	1680	2400	2384.51	3.38	-12093	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	822	237.50	1.95	12	0.85	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
88	20230817	100932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	0	3	0.00	504688785	211293	19.62	2355	2450	2355	3120	1680	2400	2388.57	3.38	-9630	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	831	240.00	1.97	12	0.61	10.00	1218.00	4015	20230208	-40.22	1525	20220930	57.38	4015	-40.22	20230208	2000	20.00	20230102	4015	-40.22	20230208	1525	57.38	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
89	20230817	090930	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2370	-30	5	-1.25	128297755	54221	5.04	2355	2390	2355	3120	1680	2400	2366.20	3.38	6028	2576	2487	2431	2342	2286	2460	2315	35	720	100	1440	5	1	34606264	820	237.00	1.95	12	0.16	10.00	1218.00	4015	20230208	-40.97	1525	20220930	55.41	4015	-40.97	20230208	2000	18.50	20230102	4015	-40.97	20230208	1525	55.41	20220930	9.70	N	242040	100	34 억	1168476	N	N	15	N	N
90	20230816	160935	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2400	-115	5	-4.57	2599474360	1071010	154.60	2520	2520	2375	3265	1765	2515	2427.00	3.05	112710	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	831	240.00	1.97	12	3.09	10.00	1218.00	4015	20230208	-40.22	1525	20220930	57.38	4015	-40.22	20230208	2000	20.00	20230102	4015	-40.22	20230208	1525	57.38	20220930	9.93	N	242040	100	34 억	1055672	N	N	15	N	N
91	20230816	150938	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2395	-120	5	-4.77	2496161490	1027923	148.38	2520	2520	2375	3265	1765	2515	2428.20	3.05	106009	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	829	239.50	1.97	12	2.97	10.00	1218.00	4015	20230208	-40.35	1525	20220930	57.05	4015	-40.35	20230208	2000	19.75	20230102	4015	-40.35	20230208	1525	57.05	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
92	20230816	140936	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-110	5	-4.37	2273105705	935052	134.97	2520	2520	2375	3265	1765	2515	2430.83	3.05	104643	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	832	240.50	1.97	12	2.70	10.00	1218.00	4015	20230208	-40.10	1525	20220930	57.70	4015	-40.10	20230208	2000	20.25	20230102	4015	-40.10	20230208	1525	57.70	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
93	20230816	130933	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2405	-110	5	-4.37	1961591960	804962	116.19	2520	2520	2395	3265	1765	2515	2436.69	3.05	106966	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	832	240.50	1.97	12	2.33	10.00	1218.00	4015	20230208	-40.10	1525	20220930	57.70	4015	-40.10	20230208	2000	20.25	20230102	4015	-40.10	20230208	1525	57.70	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
94	20230816	120947	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2420	-95	5	-3.78	1760085865	721615	104.16	2520	2520	2395	3265	1765	2515	2438.89	3.05	99723	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	837	242.00	1.99	12	2.09	10.00	1218.00	4015	20230208	-39.73	1525	20220930	58.69	4015	-39.73	20230208	2000	21.00	20230102	4015	-39.73	20230208	1525	58.69	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
95	20230816	110942	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2460	-55	5	-2.19	878940880	356822	51.51	2520	2520	2435	3265	1765	2515	2462.97	3.05	-7246	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	851	246.00	2.02	12	1.03	10.00	1218.00	4015	20230208	-38.73	1525	20220930	61.31	4015	-38.73	20230208	2000	23.00	20230102	4015	-38.73	20230208	1525	61.31	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
96	20230816	100937	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-50	5	-1.99	654292735	265497	38.32	2520	2520	2435	3265	1765	2515	2464.05	3.05	-36498	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	853	246.50	2.02	12	0.77	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
97	20230816	090932	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-40	5	-1.59	184630725	74091	10.69	2520	2520	2465	3265	1765	2515	2491.35	3.05	-16982	2611	2562	2511	2462	2411	2587	2487	35	750	100	1500	5	1	34606264	857	247.50	2.03	12	0.21	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.93	N	242040	100	34 억	1055672	N	N	59	N	N
98	20230814	160925	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	25	2	1.00	1661998420	661769	82.14	2490	2560	2460	3235	1745	2490	2511.47	2.98	25639	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	870	251.50	2.06	12	1.91	10.00	1218.00	4015	20230208	-37.36	1525	20220930	64.92	4015	-37.36	20230208	2000	25.75	20230102	4015	-37.36	20230208	1525	64.92	20220930	9.79	N	242040	100	34 억	1031368	N	N	59	N	N
99	20230814	150922	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2515	25	2	1.00	1592196790	633963	78.69	2490	2560	2460	3235	1745	2490	2511.53	2.98	19652	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	870	251.50	2.06	12	1.83	10.00	1218.00	4015	20230208	-37.36	1525	20220930	64.92	4015	-37.36	20230208	2000	25.75	20230102	4015	-37.36	20230208	1525	64.92	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
100	20230814	140924	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	15	2	0.60	1379041510	548936	68.14	2490	2560	2460	3235	1745	2490	2512.24	2.98	-17377	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	867	250.50	2.06	12	1.59	10.00	1218.00	4015	20230208	-37.61	1525	20220930	64.26	4015	-37.61	20230208	2000	25.25	20230102	4015	-37.61	20230208	1525	64.26	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
101	20230814	130914	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	30	2	1.20	1261713640	502217	62.34	2490	2560	2460	3235	1745	2490	2512.32	2.98	1384	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	872	252.00	2.07	12	1.45	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
102	20230814	120921	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	10	2	0.40	1099244730	437857	54.35	2490	2560	2460	3235	1745	2490	2510.55	2.98	-30619	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	865	250.00	2.05	12	1.27	10.00	1218.00	4015	20230208	-37.73	1525	20220930	63.93	4015	-37.73	20230208	2000	25.00	20230102	4015	-37.73	20230208	1525	63.93	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
103	20230814	110915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	35	2	1.41	952101065	379138	47.06	2490	2560	2460	3235	1745	2490	2511.27	2.98	-20468	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	874	252.50	2.07	12	1.10	10.00	1218.00	4015	20230208	-37.11	1525	20220930	65.57	4015	-37.11	20230208	2000	26.25	20230102	4015	-37.11	20230208	1525	65.57	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
104	20230814	100917	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2525	35	2	1.41	674684455	269373	33.44	2490	2560	2460	3235	1745	2490	2504.69	2.98	5420	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	874	252.50	2.07	12	0.78	10.00	1218.00	4015	20230208	-37.11	1525	20220930	65.57	4015	-37.11	20230208	2000	26.25	20230102	4015	-37.11	20230208	1525	65.57	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
105	20230814	090915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2480	-10	5	-0.40	120932935	48715	6.05	2490	2490	2470	3235	1745	2490	2482.33	2.98	17659	2606	2547	2481	2422	2356	2577	2452	35	745	100	1490	5	1	34606264	858	248.00	2.04	12	0.14	10.00	1218.00	4015	20230208	-38.23	1525	20220930	62.62	4015	-38.23	20230208	2000	24.00	20230102	4015	-38.23	20230208	1525	62.62	20220930	9.79	N	242040	100	34 억	1031368	N	N	0	N	N
106	20230811	160915	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	25	2	1.01	1978726550	793406	45.76	2460	2540	2415	3200	1730	2465	2493.99	2.60	129085	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	862	249.00	2.04	12	2.29	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
107	20230811	150911	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2500	35	2	1.42	1865211925	747767	43.13	2460	2540	2415	3200	1730	2465	2494.39	2.60	111460	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	865	250.00	2.05	12	2.16	10.00	1218.00	4015	20230208	-37.73	1525	20220930	63.93	4015	-37.73	20230208	2000	25.00	20230102	4015	-37.73	20230208	1525	63.93	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
108	20230811	140909	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2505	40	2	1.62	1619478515	649198	37.45	2460	2540	2415	3200	1730	2465	2494.60	2.60	85988	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	867	250.50	2.06	12	1.88	10.00	1218.00	4015	20230208	-37.61	1525	20220930	64.26	4015	-37.61	20230208	2000	25.25	20230102	4015	-37.61	20230208	1525	64.26	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
109	20230811	130908	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2520	55	2	2.23	1407264875	564755	32.58	2460	2540	2415	3200	1730	2465	2491.83	2.60	100888	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	872	252.00	2.07	12	1.63	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
110	20230811	120900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	65	2	2.64	1281605505	514983	29.70	2460	2540	2415	3200	1730	2465	2488.65	2.60	78122	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	876	253.00	2.08	12	1.49	10.00	1218.00	4015	20230208	-36.99	1525	20220930	65.90	4015	-36.99	20230208	2000	26.50	20230102	4015	-36.99	20230208	1525	65.90	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
111	20230811	110901	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2530	65	2	2.64	1191560435	479347	27.65	2460	2540	2415	3200	1730	2465	2485.81	2.60	71845	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	876	253.00	2.08	12	1.39	10.00	1218.00	4015	20230208	-36.99	1525	20220930	65.90	4015	-36.99	20230208	2000	26.50	20230102	4015	-36.99	20230208	1525	65.90	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
112	20230811	100857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2490	25	2	1.01	945683555	381606	22.01	2460	2540	2415	3200	1730	2465	2478.18	2.60	53500	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	862	249.00	2.04	12	1.10	10.00	1218.00	4015	20230208	-37.98	1525	20220930	63.28	4015	-37.98	20230208	2000	24.50	20230102	4015	-37.98	20230208	1525	63.28	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
113	20230811	090907	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2455	-10	5	-0.41	304801065	124804	7.20	2460	2475	2415	3200	1730	2465	2442.18	2.60	44314	2758	2611	2538	2391	2318	2575	2355	35	735	100	1470	5	1	34606264	850	245.50	2.02	12	0.36	10.00	1218.00	4015	20230208	-38.85	1525	20220930	60.98	4015	-38.85	20230208	2000	22.75	20230102	4015	-38.85	20230208	1525	60.98	20220930	9.59	N	242040	100	34 억	900544	N	N	1	N	N
114	20230810	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2465	-230	5	-8.53	4279776800	1691218	39.57	2680	2685	2465	3500	1890	2695	2530.32	4.33	-598843	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	853	246.50	2.02	12	4.89	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
115	20230810	150856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-200	5	-7.42	4012950045	1583343	37.04	2680	2685	2470	3500	1890	2695	2534.00	4.33	-584108	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	863	249.50	2.05	12	4.58	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
116	20230810	140856	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2475	-220	5	-8.16	3649921105	1437393	33.63	2680	2685	2470	3500	1890	2695	2538.75	4.33	-521805	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	857	247.50	2.03	12	4.15	10.00	1218.00	4015	20230208	-38.36	1525	20220930	62.30	4015	-38.36	20230208	2000	23.75	20230102	4015	-38.36	20230208	1525	62.30	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
117	20230810	130848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2485	-210	5	-7.79	3237736145	1271403	29.75	2680	2685	2475	3500	1890	2695	2546.03	4.33	-429623	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	860	248.50	2.04	12	3.67	10.00	1218.00	4015	20230208	-38.11	1525	20220930	62.95	4015	-38.11	20230208	2000	24.25	20230102	4015	-38.11	20230208	1525	62.95	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
118	20230810	120905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2495	-200	5	-7.42	2854768345	1117615	26.15	2680	2685	2490	3500	1890	2695	2553.74	4.33	-322890	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	863	249.50	2.05	12	3.23	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
119	20230810	110906	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2510	-185	5	-6.86	2539258415	991592	23.20	2680	2685	2495	3500	1890	2695	2560.15	4.33	-267229	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	869	251.00	2.06	12	2.87	10.00	1218.00	4015	20230208	-37.48	1525	20220930	64.59	4015	-37.48	20230208	2000	25.50	20230102	4015	-37.48	20230208	1525	64.59	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
120	20230810	100900	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2560	-135	5	-5.01	1694754330	655537	15.34	2680	2685	2535	3500	1890	2695	2584.50	4.33	-220682	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	886	256.00	2.10	12	1.89	10.00	1218.00	4015	20230208	-36.24	1525	20220930	67.87	4015	-36.24	20230208	2000	28.00	20230102	4015	-36.24	20230208	1525	67.87	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
121	20230810	090910	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	-75	5	-2.78	407757320	154289	3.61	2680	2685	2605	3500	1890	2695	2641.17	4.33	9206	3088	2891	2723	2526	2358	2990	2625	35	805	100	1610	5	1	34606264	907	262.00	2.15	12	0.45	10.00	1218.00	4015	20230208	-34.74	1525	20220930	71.80	4015	-34.74	20230208	2000	31.00	20230102	4015	-34.74	20230208	1525	71.80	20220930	9.81	N	242040	100	34 억	1497288	N	N	883	N	N
122	20230809	160857	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	90	2	3.45	11683770655	4249758	429.00	2585	2920	2555	3385	1825	2605	2749.34	4.85	-180315	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	933	269.50	2.21	12	12.28	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.34	N	242040	100	34 억	1678198	N	N	883	N	N
123	20230809	150847	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	65	2	2.50	11405673305	4146071	418.54	2585	2920	2555	3385	1825	2605	2750.96	4.85	-203462	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	924	267.00	2.19	12	11.98	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
124	20230809	140844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2685	80	2	3.07	10647491710	3863209	389.98	2585	2920	2555	3385	1825	2605	2756.13	4.85	-329349	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	929	268.50	2.20	12	11.16	10.00	1218.00	4015	20230208	-33.13	1525	20220930	76.07	4015	-33.13	20230208	2000	34.25	20230102	4015	-33.13	20230208	1525	76.07	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
125	20230809	130905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2700	95	2	3.65	8616263975	3109508	313.90	2585	2920	2555	3385	1825	2605	2770.94	4.85	-435053	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	934	270.00	2.22	12	8.99	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
126	20230809	120903	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2620	15	2	0.58	837911785	322273	32.53	2585	2645	2555	3385	1825	2605	2600.01	4.85	68902	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	907	262.00	2.15	12	0.93	10.00	1218.00	4015	20230208	-34.74	1525	20220930	71.80	4015	-34.74	20230208	2000	31.00	20230102	4015	-34.74	20230208	1525	71.80	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
127	20230809	110855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2590	-15	5	-0.58	661840535	255131	25.75	2585	2630	2555	3385	1825	2605	2594.12	4.85	52322	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	896	259.00	2.13	12	0.74	10.00	1218.00	4015	20230208	-35.49	1525	20220930	69.84	4015	-35.49	20230208	2000	29.50	20230102	4015	-35.49	20230208	1525	69.84	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
128	20230809	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-5	5	-0.19	354505445	136824	13.81	2585	2630	2555	3385	1825	2605	2590.95	4.85	9694	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	900	260.00	2.13	12	0.40	10.00	1218.00	4015	20230208	-35.24	1525	20220930	70.49	4015	-35.24	20230208	2000	30.00	20230102	4015	-35.24	20230208	1525	70.49	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
129	20230809	090849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-10	5	-0.38	147710120	57321	5.79	2585	2630	2555	3385	1825	2605	2576.87	4.85	15978	2808	2706	2638	2536	2468	2672	2502	35	780	100	1560	5	1	34606264	898	259.50	2.13	12	0.17	10.00	1218.00	4015	20230208	-35.37	1525	20220930	70.16	4015	-35.37	20230208	2000	29.75	20230102	4015	-35.37	20230208	1525	70.16	20220930	9.34	N	242040	100	34 억	1678198	N	N	0	N	N
130	20230808	160905	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2605	-65	5	-2.43	2553821325	971290	79.56	2680	2740	2570	3470	1870	2670	2629.36	4.36	168402	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	901	260.50	2.14	12	2.81	10.00	1218.00	4015	20230208	-35.12	1525	20220930	70.82	4015	-35.12	20230208	2000	30.25	20230102	4015	-35.12	20230208	1525	70.82	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
131	20230808	150854	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-70	5	-2.62	2380739710	904913	74.12	2680	2740	2570	3470	1870	2670	2630.90	4.36	145076	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	900	260.00	2.13	12	2.61	10.00	1218.00	4015	20230208	-35.24	1525	20220930	70.49	4015	-35.24	20230208	2000	30.00	20230102	4015	-35.24	20230208	1525	70.49	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
132	20230808	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2595	-75	5	-2.81	2071671755	785582	64.35	2680	2740	2570	3470	1870	2670	2637.11	4.36	93114	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	898	259.50	2.13	12	2.27	10.00	1218.00	4015	20230208	-35.37	1525	20220930	70.16	4015	-35.37	20230208	2000	29.75	20230102	4015	-35.37	20230208	1525	70.16	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
133	20230808	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2610	-60	5	-2.25	1861683385	704982	57.74	2680	2740	2570	3470	1870	2670	2640.75	4.36	114045	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	903	261.00	2.14	12	2.04	10.00	1218.00	4015	20230208	-34.99	1525	20220930	71.15	4015	-34.99	20230208	2000	30.50	20230102	4015	-34.99	20230208	1525	71.15	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
134	20230808	120849	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2600	-70	5	-2.62	1430988315	538594	44.12	2680	2740	2595	3470	1870	2670	2656.89	4.36	84607	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	900	260.00	2.13	12	1.56	10.00	1218.00	4015	20230208	-35.24	1525	20220930	70.49	4015	-35.24	20230208	2000	30.00	20230102	4015	-35.24	20230208	1525	70.49	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
135	20230808	110837	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2625	-45	5	-1.69	1084057265	405828	33.24	2680	2740	2620	3470	1870	2670	2671.22	4.36	51762	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	908	262.50	2.16	12	1.17	10.00	1218.00	4015	20230208	-34.62	1525	20220930	72.13	4015	-34.62	20230208	2000	31.25	20230102	4015	-34.62	20230208	1525	72.13	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
136	20230808	100851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	25	2	0.94	685933930	255500	20.93	2680	2740	2650	3470	1870	2670	2684.68	4.36	63791	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	933	269.50	2.21	12	0.74	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
137	20230808	090855	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	50	2	1.87	172320465	63530	5.20	2680	2740	2675	3470	1870	2670	2712.48	4.36	4285	2870	2770	2720	2620	2570	2745	2595	35	800	100	1600	5	1	34606264	941	272.00	2.23	12	0.18	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	9.33	N	242040	100	34 억	1509228	N	N	648	N	N
138	20230807	160846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-60	5	-2.20	3317618635	1211534	121.30	2745	2820	2670	3545	1915	2730	2738.60	4.74	-132705	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	924	267.00	2.19	12	3.50	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	9.44	N	242040	100	34 억	1640863	N	N	619	N	N
139	20230807	150846	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-55	5	-2.01	3173516090	1157621	115.91	2745	2820	2670	3545	1915	2730	2741.41	4.74	-133968	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	926	267.50	2.20	12	3.35	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
140	20230807	140851	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	-35	5	-1.28	2902458645	1056419	105.77	2745	2820	2675	3545	1915	2730	2747.45	4.74	-141183	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	933	269.50	2.21	12	3.05	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
141	20230807	130842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2725	-5	5	-0.18	2707237675	984167	98.54	2745	2820	2675	3545	1915	2730	2750.79	4.74	-129695	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	943	272.50	2.24	12	2.84	10.00	1218.00	4015	20230208	-32.13	1525	20220930	78.69	4015	-32.13	20230208	2000	36.25	20230102	4015	-32.13	20230208	1525	78.69	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
142	20230807	120841	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	-20	5	-0.73	2580041625	937383	93.85	2745	2820	2675	3545	1915	2730	2752.39	4.74	-134667	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	938	271.00	2.22	12	2.71	10.00	1218.00	4015	20230208	-32.50	1525	20220930	77.70	4015	-32.50	20230208	2000	35.50	20230102	4015	-32.50	20230208	1525	77.70	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
143	20230807	110833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	-25	5	-0.92	2474989865	898635	89.97	2745	2820	2675	3545	1915	2730	2754.17	4.74	-133255	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	936	270.50	2.22	12	2.60	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
144	20230807	100844	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	65	2	2.38	2027212605	734946	73.59	2745	2820	2675	3545	1915	2730	2758.32	4.74	-96115	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	967	279.50	2.29	12	2.12	10.00	1218.00	4015	20230208	-30.39	1525	20220930	83.28	4015	-30.39	20230208	2000	39.75	20230102	4015	-30.39	20230208	1525	83.28	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
145	20230807	090842	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	-15	5	-0.55	418799275	154021	15.42	2745	2755	2675	3545	1915	2730	2719.09	4.74	-43330	2803	2766	2703	2666	2603	2785	2685	35	815	100	1630	5	1	34606264	940	271.50	2.23	12	0.45	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	9.44	N	242040	100	34 억	1640863	N	N	0	N	N
146	20230804	160836	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2730	60	2	2.25	2653267930	980729	51.23	2665	2740	2640	3470	1870	2670	2705.39	4.47	91280	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	945	273.00	2.24	12	2.83	10.00	1218.00	4015	20230208	-32.00	1525	20220930	79.02	4015	-32.00	20230208	2000	36.50	20230102	4015	-32.00	20230208	1525	79.02	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
147	20230804	150835	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	50	2	1.87	2466688110	912129	47.64	2665	2740	2640	3470	1870	2670	2704.35	4.47	62078	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	941	272.00	2.23	12	2.64	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
148	20230804	140848	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2715	45	2	1.69	2081544595	770613	40.25	2665	2740	2640	3470	1870	2670	2701.19	4.47	19434	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	940	271.50	2.23	12	2.23	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
149	20230804	130832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2680	10	2	0.37	1901701605	703763	36.76	2665	2740	2640	3470	1870	2670	2702.23	4.47	-3143	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	927	268.00	2.20	12	2.03	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
150	20230804	120830	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2710	40	2	1.50	1689166105	624127	32.60	2665	2740	2655	3470	1870	2670	2706.50	4.47	9140	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	938	271.00	2.22	12	1.80	10.00	1218.00	4015	20230208	-32.50	1525	20220930	77.70	4015	-32.50	20230208	2000	35.50	20230102	4015	-32.50	20230208	1525	77.70	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
151	20230804	110840	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2705	35	2	1.31	1448394800	534613	27.92	2665	2740	2655	3470	1870	2670	2709.31	4.47	21323	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	936	270.50	2.22	12	1.54	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
152	20230804	100825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2720	50	2	1.87	1127480530	415775	21.72	2665	2740	2655	3470	1870	2670	2711.85	4.47	21553	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	941	272.00	2.23	12	1.20	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
153	20230804	090825	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2695	25	2	0.94	267568125	99252	5.18	2665	2720	2655	3470	1870	2670	2696.09	4.47	-34541	2886	2777	2701	2592	2516	2740	2555	35	800	100	1600	5	1	34606264	933	269.50	2.21	12	0.29	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	9.95	N	242040	100	34 억	1545397	N	N	0	N	N
154	20230803	160827	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-105	5	-3.78	5079564765	1890811	95.97	2750	2810	2625	3605	1945	2775	2686.49	5.03	-197345	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	924	267.00	2.19	12	5.46	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
155	20230803	150834	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2675	-100	5	-3.60	4858032005	1807819	91.76	2750	2810	2625	3605	1945	2775	2687.23	5.03	-222761	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	926	267.50	2.20	12	5.22	10.00	1218.00	4015	20230208	-33.37	1525	20220930	75.41	4015	-33.37	20230208	2000	33.75	20230102	4015	-33.37	20230208	1525	75.41	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
156	20230803	140826	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	-120	5	-4.32	4649960965	1729892	87.81	2750	2810	2625	3605	1945	2775	2688.00	5.03	-247672	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	919	265.50	2.18	12	5.00	10.00	1218.00	4015	20230208	-33.87	1525	20220930	74.10	4015	-33.87	20230208	2000	32.75	20230102	4015	-33.87	20230208	1525	74.10	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
157	20230803	130829	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2670	-105	5	-3.78	4229734950	1572370	79.81	2750	2810	2625	3605	1945	2775	2690.03	5.03	-319852	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	924	267.00	2.19	12	4.54	10.00	1218.00	4015	20230208	-33.50	1525	20220930	75.08	4015	-33.50	20230208	2000	33.50	20230102	4015	-33.50	20230208	1525	75.08	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
158	20230803	120833	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2645	-130	5	-4.68	4031251210	1497726	76.02	2750	2810	2625	3605	1945	2775	2691.58	5.03	-338370	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	915	264.50	2.17	12	4.33	10.00	1218.00	4015	20230208	-34.12	1525	20220930	73.44	4015	-34.12	20230208	2000	32.25	20230102	4015	-34.12	20230208	1525	73.44	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
159	20230803	110823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	-120	5	-4.32	3493251840	1294125	65.69	2750	2810	2630	3605	1945	2775	2699.31	5.03	-343681	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	919	265.50	2.18	12	3.74	10.00	1218.00	4015	20230208	-33.87	1525	20220930	74.10	4015	-33.87	20230208	2000	32.75	20230102	4015	-33.87	20230208	1525	74.10	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
160	20230803	100821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2690	-85	5	-3.06	2984868825	1103601	56.02	2750	2810	2630	3605	1945	2775	2704.66	5.03	-339019	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	931	269.00	2.21	12	3.19	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
161	20230803	090823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2655	-120	5	-4.32	391356885	145986	7.41	2750	2750	2655	3605	1945	2775	2680.72	5.03	-11954	3055	2915	2810	2670	2565	2862	2617	35	830	100	1660	5	1	34606264	919	265.50	2.18	12	0.42	10.00	1218.00	4015	20230208	-33.87	1525	20220930	74.10	4015	-33.87	20230208	2000	32.75	20230102	4015	-33.87	20230208	1525	74.10	20220930	10.23	N	242040	100	34 억	1742121	N	N	0	N	N
162	20230802	160828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2775	-125	5	-4.31	5511894565	1944268	23.82	2905	2950	2705	3770	2030	2900	2834.91	4.52	154731	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	960	277.50	2.28	12	5.62	10.00	1218.00	4015	20230208	-30.88	1525	20220930	81.97	4015	-30.88	20230208	2000	38.75	20230102	4015	-30.88	20230208	1525	81.97	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
163	20230802	150839	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2770	-130	5	-4.48	5270365860	1857059	22.76	2905	2950	2705	3770	2030	2900	2837.82	4.52	160302	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	959	277.00	2.27	12	5.37	10.00	1218.00	4015	20230208	-31.01	1525	20220930	81.64	4015	-31.01	20230208	2000	38.50	20230102	4015	-31.01	20230208	1525	81.64	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
164	20230802	140828	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2765	-135	5	-4.66	4721151065	1658668	20.33	2905	2950	2705	3770	2030	2900	2846.16	4.52	104521	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	957	276.50	2.27	12	4.79	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
165	20230802	130823	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2825	-75	5	-2.59	3789262600	1323630	16.22	2905	2950	2800	3770	2030	2900	2862.61	4.52	42575	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	978	282.50	2.32	12	3.82	10.00	1218.00	4015	20230208	-29.64	1525	20220930	85.25	4015	-29.64	20230208	2000	41.25	20230102	4015	-29.64	20230208	1525	85.25	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
166	20230802	120818	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-70	5	-2.41	3539494755	1235292	15.14	2905	2950	2800	3770	2030	2900	2865.14	4.52	46222	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	979	283.00	2.32	12	3.57	10.00	1218.00	4015	20230208	-29.51	1525	20220930	85.57	4015	-29.51	20230208	2000	41.50	20230102	4015	-29.51	20230208	1525	85.57	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
167	20230802	110820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2830	-70	5	-2.41	3048831180	1060974	13.00	2905	2950	2815	3770	2030	2900	2873.47	4.52	15301	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	979	283.00	2.32	12	3.07	10.00	1218.00	4015	20230208	-29.51	1525	20220930	85.57	4015	-29.51	20230208	2000	41.50	20230102	4015	-29.51	20230208	1525	85.57	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
168	20230802	100822	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2870	-30	5	-1.03	2432702915	844453	10.35	2905	2950	2815	3770	2030	2900	2880.67	4.52	-42703	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	993	287.00	2.36	12	2.44	10.00	1218.00	4015	20230208	-28.52	1525	20220930	88.20	4015	-28.52	20230208	2000	43.50	20230102	4015	-28.52	20230208	1525	88.20	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
169	20230802	090821	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	15	2	0.52	679732275	234538	2.87	2905	2925	2855	3770	2030	2900	2898.13	4.52	-72871	3233	3066	2903	2736	2573	3150	2820	35	870	100	1740	5	1	34606264	1009	291.50	2.39	12	0.68	10.00	1218.00	4015	20230208	-27.40	1525	20220930	91.15	4015	-27.40	20230208	2000	45.75	20230102	4015	-27.40	20230208	1525	91.15	20220930	10.72	N	242040	100	34 억	1564141	N	N	646	N	N
170	20230801	160820	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2900	145	2	5.26	23881368190	8112195	143.74	2770	3070	2740	3580	1930	2755	2943.97	4.16	139763	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	1004	290.00	2.38	12	23.44	10.00	1218.00	4015	20230208	-27.77	1525	20220930	90.16	4015	-27.77	20230208	2000	45.00	20230102	4015	-27.77	20230208	1525	90.16	20220930	11.20	N	242040	100	34 억	1440444	N	N	557	N	N
171	20230801	150817	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2905	150	2	5.44	23457219570	7965877	141.15	2770	3070	2740	3580	1930	2755	2944.74	4.16	128246	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	1005	290.50	2.39	12	23.02	10.00	1218.00	4015	20230208	-27.65	1525	20220930	90.49	4015	-27.65	20230208	2000	45.25	20230102	4015	-27.65	20230208	1525	90.49	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N
172	20230801	140832	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2880	125	2	4.54	22643250120	7684297	136.16	2770	3070	2740	3580	1930	2755	2946.72	4.16	151956	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	997	288.00	2.36	12	22.20	10.00	1218.00	4015	20230208	-28.27	1525	20220930	88.85	4015	-28.27	20230208	2000	44.00	20230102	4015	-28.27	20230208	1525	88.85	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N
173	20230801	130813	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2910	155	2	5.63	20955717640	7098434	125.78	2770	3070	2740	3580	1930	2755	2952.19	4.16	50443	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	1007	291.00	2.39	12	20.51	10.00	1218.00	4015	20230208	-27.52	1525	20220930	90.82	4015	-27.52	20230208	2000	45.50	20230102	4015	-27.52	20230208	1525	90.82	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N
174	20230801	120814	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2985	230	2	8.35	19253381235	6519647	115.52	2770	3070	2740	3580	1930	2755	2953.17	4.16	-95505	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	1033	298.50	2.45	12	18.84	10.00	1218.00	4015	20230208	-25.65	1525	20220930	95.74	4015	-25.65	20230208	2000	49.25	20230102	4015	-25.65	20230208	1525	95.74	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N
175	20230801	110811	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	3015	260	2	9.44	14440113950	4908165	86.97	2770	3070	2740	3580	1930	2755	2942.10	4.16	-57023	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	1043	301.50	2.48	12	14.18	10.00	1218.00	4015	20230208	-24.91	1525	20220930	97.70	4015	-24.91	20230208	2000	50.75	20230102	4015	-24.91	20230208	1525	97.70	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N
176	20230801	100815	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2915	160	2	5.81	7130917520	2467153	43.72	2770	2985	2740	3580	1930	2755	2890.40	4.16	433566	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	1009	291.50	2.39	12	7.13	10.00	1218.00	4015	20230208	-27.40	1525	20220930	91.15	4015	-27.40	20230208	2000	45.75	20230102	4015	-27.40	20230208	1525	91.15	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N
177	20230801	090808	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2795	40	2	1.45	814912890	292842	5.19	2770	2830	2740	3580	1930	2755	2782.88	4.16	43837	3085	2920	2785	2620	2485	3002	2702	35	825	100	1650	5	1	34606264	967	279.50	2.29	12	0.85	10.00	1218.00	4015	20230208	-30.39	1525	20220930	83.28	4015	-30.39	20230208	2000	39.75	20230102	4015	-30.39	20230208	1525	83.28	20220930	11.20	N	242040	100	34 억	1440444	N	N	45	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History