KissMeData/033050/price/prices-20230701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

70 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	investmentCareful	shortOverheated
2	20230731	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1181	-1	5	-0.08	86799024	73578	92.90	1184	1190	1171	1536	828	1182	1179.69	3.11	0	-10843	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	385	15.54	0.87	12	0.23	76.00	1359.00	1445	20230712	-18.27	944	20221013	25.11	1445	-18.27	20230712	1060	11.42	20230103	1445	-18.27	20230712	944	25.11	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
3	20230731	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1185	3	2	0.25	85584227	72550	91.60	1184	1190	1171	1536	828	1182	1179.66	3.11	0	-10538	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	386	15.59	0.87	12	0.22	76.00	1359.00	1445	20230712	-17.99	944	20221013	25.53	1445	-17.99	20230712	1060	11.79	20230103	1445	-17.99	20230712	944	25.53	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
4	20230731	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1181	-1	5	-0.08	74338763	62992	79.53	1184	1190	1171	1536	828	1182	1180.13	3.11	0	-8477	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	385	15.54	0.87	12	0.19	76.00	1359.00	1445	20230712	-18.27	944	20221013	25.11	1445	-18.27	20230712	1060	11.42	20230103	1445	-18.27	20230712	944	25.11	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
5	20230731	130414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1175	-7	5	-0.59	60730122	51443	64.95	1184	1190	1171	1536	828	1182	1180.53	3.11	0	-10043	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	383	15.46	0.86	12	0.16	76.00	1359.00	1445	20230712	-18.69	944	20221013	24.47	1445	-18.69	20230712	1060	10.85	20230103	1445	-18.69	20230712	944	24.47	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
6	20230731	120417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1183	1	2	0.08	53818864	45581	57.55	1184	1190	1171	1536	828	1182	1180.73	3.11	0	-10985	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	385	15.57	0.87	12	0.14	76.00	1359.00	1445	20230712	-18.13	944	20221013	25.32	1445	-18.13	20230712	1060	11.60	20230103	1445	-18.13	20230712	944	25.32	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
7	20230731	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1184	2	2	0.17	51526823	43630	55.08	1184	1190	1171	1536	828	1182	1181.00	3.11	0	-10985	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	386	15.58	0.87	12	0.13	76.00	1359.00	1445	20230712	-18.06	944	20221013	25.42	1445	-18.06	20230712	1060	11.70	20230103	1445	-18.06	20230712	944	25.42	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
8	20230731	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1182	0	3	0.00	43564434	36875	46.56	1184	1190	1171	1536	828	1182	1181.41	3.11	0	-12250	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	385	15.55	0.87	12	0.11	76.00	1359.00	1445	20230712	-18.20	944	20221013	25.21	1445	-18.20	20230712	1060	11.51	20230103	1445	-18.20	20230712	944	25.21	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
9	20230731	090413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1189	7	2	0.59	3884726	3281	4.14	1184	1190	1184	1536	828	1182	1184.01	3.11	0	-446	1213	1197	1172	1156	1131	1205	1164	326	354	1000	820	1	1	32579342	387	15.64	0.87	12	0.01	76.00	1359.00	1445	20230712	-17.72	944	20221013	25.95	1445	-17.72	20230712	1060	12.17	20230103	1445	-17.72	20230712	944	25.95	20221013	1.08	N	033050	1000	325 억	1012532	N	N	N	N
10	20230728	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1182	15	2	1.29	92026777	79205	84.10	1157	1188	1147	1517	817	1167	1161.88	3.06	0	12935	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	385	15.55	0.87	12	0.24	76.00	1359.00	1445	20230712	-18.20	944	20221013	25.21	1445	-18.20	20230712	1060	11.51	20230103	1445	-18.20	20230712	944	25.21	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
11	20230728	150413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1183	16	2	1.37	87827883	75652	80.33	1157	1188	1147	1517	817	1167	1160.95	3.06	0	13761	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	385	15.57	0.87	12	0.23	76.00	1359.00	1445	20230712	-18.13	944	20221013	25.32	1445	-18.13	20230712	1060	11.60	20230103	1445	-18.13	20230712	944	25.32	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
12	20230728	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1188	21	2	1.80	86154400	74233	78.82	1157	1188	1147	1517	817	1167	1160.59	3.06	0	13876	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	387	15.63	0.87	12	0.23	76.00	1359.00	1445	20230712	-17.79	944	20221013	25.85	1445	-17.79	20230712	1060	12.08	20230103	1445	-17.79	20230712	944	25.85	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
13	20230728	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1174	7	2	0.60	59327431	51221	54.39	1157	1182	1147	1517	817	1167	1158.26	3.06	0	9851	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	382	15.45	0.86	12	0.16	76.00	1359.00	1445	20230712	-18.75	944	20221013	24.36	1445	-18.75	20230712	1060	10.75	20230103	1445	-18.75	20230712	944	24.36	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
14	20230728	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1160	-7	5	-0.60	39499937	34196	36.31	1157	1182	1147	1517	817	1167	1155.10	3.06	0	-960	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	378	15.26	0.85	12	0.10	76.00	1359.00	1445	20230712	-19.72	944	20221013	22.88	1445	-19.72	20230712	1060	9.43	20230103	1445	-19.72	20230712	944	22.88	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
15	20230728	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1155	-12	5	-1.03	21152258	18285	19.42	1157	1182	1147	1517	817	1167	1156.81	3.06	0	-1353	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	376	15.20	0.85	12	0.06	76.00	1359.00	1445	20230712	-20.07	944	20221013	22.35	1445	-20.07	20230712	1060	8.96	20230103	1445	-20.07	20230712	944	22.35	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
16	20230728	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1163	-4	5	-0.34	11741495	10123	10.75	1157	1182	1150	1517	817	1167	1159.88	3.06	0	-2996	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	379	15.30	0.86	12	0.03	76.00	1359.00	1445	20230712	-19.52	944	20221013	23.20	1445	-19.52	20230712	1060	9.72	20230103	1445	-19.52	20230712	944	23.20	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
17	20230728	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1157	-10	5	-0.86	1875770	1622	1.72	1157	1157	1151	1517	817	1167	1156.45	3.06	0	-529	1223	1195	1157	1129	1091	1209	1143	326	350	1000	810	1	1	32579342	377	15.22	0.85	12	0.00	76.00	1359.00	1445	20230712	-19.93	944	20221013	22.56	1445	-19.93	20230712	1060	9.15	20230103	1445	-19.93	20230712	944	22.56	20221013	0.88	N	033050	1000	325 억	997013	N	N	N	N
18	20230727	160412	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1167	37	2	3.27	108362256	94179	35.01	1125	1185	1119	1469	791	1130	1150.60	3.02	-30527	12314	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	380	15.36	0.86	12	0.29	76.00	1359.00	1445	20230712	-19.24	944	20221013	23.62	1445	-19.24	20230712	1060	10.09	20230103	1445	-19.24	20230712	944	23.62	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
19	20230727	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1166	36	2	3.19	99008984	86088	32.00	1125	1185	1119	1469	791	1130	1150.09	3.02	-30527	13183	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	380	15.34	0.86	12	0.26	76.00	1359.00	1445	20230712	-19.31	944	20221013	23.52	1445	-19.31	20230712	1060	10.00	20230103	1445	-19.31	20230712	944	23.52	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
20	20230727	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1173	43	2	3.81	89743501	78125	29.04	1125	1185	1119	1469	791	1130	1148.72	3.02	-30527	18197	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	382	15.43	0.86	12	0.24	76.00	1359.00	1445	20230712	-18.82	944	20221013	24.26	1445	-18.82	20230712	1060	10.66	20230103	1445	-18.82	20230712	944	24.26	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
21	20230727	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1159	29	2	2.57	87875815	76521	28.45	1125	1185	1119	1469	791	1130	1148.39	3.02	-30527	19115	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	378	15.25	0.85	12	0.23	76.00	1359.00	1445	20230712	-19.79	944	20221013	22.78	1445	-19.79	20230712	1060	9.34	20230103	1445	-19.79	20230712	944	22.78	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
22	20230727	120411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1169	39	2	3.45	84026870	73207	27.22	1125	1185	1119	1469	791	1130	1147.80	3.02	-30527	20887	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	381	15.38	0.86	12	0.22	76.00	1359.00	1445	20230712	-19.10	944	20221013	23.83	1445	-19.10	20230712	1060	10.28	20230103	1445	-19.10	20230712	944	23.83	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
23	20230727	110410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1184	54	2	4.78	79136953	69029	25.66	1125	1185	1119	1469	791	1130	1146.43	3.02	-30527	20357	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	386	15.58	0.87	12	0.21	76.00	1359.00	1445	20230712	-18.06	944	20221013	25.42	1445	-18.06	20230712	1060	11.70	20230103	1445	-18.06	20230712	944	25.42	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
24	20230727	100410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1143	13	2	1.15	38411644	33963	12.63	1125	1144	1119	1469	791	1130	1130.99	3.02	-30527	13862	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	372	15.04	0.84	12	0.10	76.00	1359.00	1445	20230712	-20.90	944	20221013	21.08	1445	-20.90	20230712	1060	7.83	20230103	1445	-20.90	20230712	944	21.08	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
25	20230727	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1127	-3	5	-0.27	10139773	8992	3.34	1125	1130	1119	1469	791	1130	1127.64	3.02	-30527	6826	1223	1176	1128	1081	1033	1152	1057	326	339	1000	790	1	1	32579342	367	14.83	0.83	12	0.03	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	0.95	N	033050	1000	325 억	984719	N	N	N	N
26	20230726	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1130	-45	5	-3.83	303719288	268452	157.87	1170	1175	1080	1527	823	1175	1131.37	3.12	0	-31103	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	368	14.87	0.83	12	0.82	76.00	1359.00	1445	20230712	-21.80	944	20221013	19.70	1445	-21.80	20230712	1060	6.60	20230103	1445	-21.80	20230712	944	19.70	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
27	20230726	150411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1119	-56	5	-4.77	283157987	250168	147.12	1170	1175	1080	1527	823	1175	1131.87	3.12	0	-26274	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	365	14.72	0.82	12	0.77	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
28	20230726	140411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1107	-68	5	-5.79	238682120	210497	123.79	1170	1175	1080	1527	823	1175	1133.90	3.12	0	-24342	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	361	14.57	0.81	12	0.65	76.00	1359.00	1445	20230712	-23.39	944	20221013	17.27	1445	-23.39	20230712	1060	4.43	20230103	1445	-23.39	20230712	944	17.27	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
29	20230726	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1102	-73	5	-6.21	226941668	199876	117.54	1170	1175	1080	1527	823	1175	1135.41	3.12	0	-21376	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	359	14.50	0.81	12	0.61	76.00	1359.00	1445	20230712	-23.74	944	20221013	16.74	1445	-23.74	20230712	1060	3.96	20230103	1445	-23.74	20230712	944	16.74	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
30	20230726	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1112	-63	5	-5.36	189421276	165889	97.56	1170	1175	1110	1527	823	1175	1141.86	3.12	0	-7566	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	362	14.63	0.82	12	0.51	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
31	20230726	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1119	-56	5	-4.77	169165034	147703	86.86	1170	1175	1110	1527	823	1175	1145.31	3.12	0	-10288	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	365	14.72	0.82	12	0.45	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
32	20230726	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1135	-40	5	-3.40	138207062	120094	70.63	1170	1175	1135	1527	823	1175	1150.82	3.12	0	-5306	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	370	14.93	0.84	12	0.37	76.00	1359.00	1445	20230712	-21.45	944	20221013	20.23	1445	-21.45	20230712	1060	7.08	20230103	1445	-21.45	20230712	944	20.23	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
33	20230726	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1161	-14	5	-1.19	19708181	16887	9.93	1170	1175	1151	1527	823	1175	1167.06	3.12	0	-4043	1233	1204	1184	1155	1135	1194	1145	326	352	1000	820	1	1	32579342	378	15.28	0.85	12	0.05	76.00	1359.00	1445	20230712	-19.65	944	20221013	22.99	1445	-19.65	20230712	1060	9.53	20230103	1445	-19.65	20230712	944	22.99	20221013	0.97	N	033050	1000	325 억	1015246	N	N	N	N
34	20230725	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1175	-40	5	-3.29	201606917	170043	93.81	1209	1213	1164	1579	851	1215	1185.62	3.14	0	-8022	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	383	15.46	0.86	12	0.52	76.00	1359.00	1445	20230712	-18.69	944	20221013	24.47	1445	-18.69	20230712	1060	10.85	20230103	1445	-18.69	20230712	944	24.47	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
35	20230725	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1172	-43	5	-3.54	168493457	141738	78.19	1209	1213	1171	1579	851	1215	1188.77	3.14	0	-5231	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	382	15.42	0.86	12	0.44	76.00	1359.00	1445	20230712	-18.89	944	20221013	24.15	1445	-18.89	20230712	1060	10.57	20230103	1445	-18.89	20230712	944	24.15	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
36	20230725	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1178	-37	5	-3.05	154034775	129414	71.40	1209	1213	1172	1579	851	1215	1190.25	3.14	0	-4179	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	384	15.50	0.87	12	0.40	76.00	1359.00	1445	20230712	-18.48	944	20221013	24.79	1445	-18.48	20230712	1060	11.13	20230103	1445	-18.48	20230712	944	24.79	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
37	20230725	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1193	-22	5	-1.81	120363310	100818	55.62	1209	1213	1175	1579	851	1215	1193.87	3.14	0	-2632	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	389	15.70	0.88	12	0.31	76.00	1359.00	1445	20230712	-17.44	944	20221013	26.38	1445	-17.44	20230712	1060	12.55	20230103	1445	-17.44	20230712	944	26.38	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
38	20230725	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1192	-23	5	-1.89	81630235	68090	37.56	1209	1213	1190	1579	851	1215	1198.86	3.14	0	-328	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	388	15.68	0.88	12	0.21	76.00	1359.00	1445	20230712	-17.51	944	20221013	26.27	1445	-17.51	20230712	1060	12.45	20230103	1445	-17.51	20230712	944	26.27	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
39	20230725	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1197	-18	5	-1.48	74925270	62462	34.46	1209	1213	1190	1579	851	1215	1199.53	3.14	0	29	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	390	15.75	0.88	12	0.19	76.00	1359.00	1445	20230712	-17.16	944	20221013	26.80	1445	-17.16	20230712	1060	12.92	20230103	1445	-17.16	20230712	944	26.80	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
40	20230725	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1211	-4	5	-0.33	52008958	43261	23.87	1209	1213	1190	1579	851	1215	1202.21	3.14	0	-1479	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	395	15.93	0.89	12	0.13	76.00	1359.00	1445	20230712	-16.19	944	20221013	28.28	1445	-16.19	20230712	1060	14.25	20230103	1445	-16.19	20230712	944	28.28	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
41	20230725	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1204	-11	5	-0.91	2566280	2123	1.17	1209	1209	1203	1579	851	1215	1208.80	3.14	0	-125	1253	1233	1209	1189	1165	1222	1178	326	364	1000	850	1	1	32579342	392	15.84	0.89	12	0.01	76.00	1359.00	1445	20230712	-16.68	944	20221013	27.54	1445	-16.68	20230712	1060	13.58	20230103	1445	-16.68	20230712	944	27.54	20221013	1.01	N	033050	1000	325 억	1023241	N	N	N	N
42	20230724	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1215	-16	5	-1.30	217725187	180759	114.53	1229	1229	1185	1600	862	1231	1204.51	3.23	0	-31970	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	396	15.99	0.89	12	0.55	76.00	1359.00	1445	20230712	-15.92	944	20221013	28.71	1445	-15.92	20230712	1060	14.62	20230103	1445	-15.92	20230712	944	28.71	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
43	20230724	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1210	-21	5	-1.71	197002136	163738	103.75	1229	1229	1185	1600	862	1231	1203.15	3.23	0	-30617	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	394	15.92	0.89	12	0.50	76.00	1359.00	1445	20230712	-16.26	944	20221013	28.18	1445	-16.26	20230712	1060	14.15	20230103	1445	-16.26	20230712	944	28.18	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
44	20230724	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1189	-42	5	-3.41	182604891	151745	96.15	1229	1229	1185	1600	862	1231	1203.37	3.23	0	-30638	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	387	15.64	0.87	12	0.47	76.00	1359.00	1445	20230712	-17.72	944	20221013	25.95	1445	-17.72	20230712	1060	12.17	20230103	1445	-17.72	20230712	944	25.95	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
45	20230724	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1197	-34	5	-2.76	145950743	120937	76.63	1229	1229	1191	1600	862	1231	1206.83	3.23	0	-25626	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	390	15.75	0.88	12	0.37	76.00	1359.00	1445	20230712	-17.16	944	20221013	26.80	1445	-17.16	20230712	1060	12.92	20230103	1445	-17.16	20230712	944	26.80	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
46	20230724	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1202	-29	5	-2.36	130383932	107927	68.38	1229	1229	1191	1600	862	1231	1208.08	3.23	0	-17068	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	392	15.82	0.88	12	0.33	76.00	1359.00	1445	20230712	-16.82	944	20221013	27.33	1445	-16.82	20230712	1060	13.40	20230103	1445	-16.82	20230712	944	27.33	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
47	20230724	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1208	-23	5	-1.87	109704428	90760	57.51	1229	1229	1191	1600	862	1231	1208.73	3.23	0	-14144	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	394	15.89	0.89	12	0.28	76.00	1359.00	1445	20230712	-16.40	944	20221013	27.97	1445	-16.40	20230712	1060	13.96	20230103	1445	-16.40	20230712	944	27.97	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
48	20230724	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1207	-24	5	-1.95	87190872	72008	45.62	1229	1229	1191	1600	862	1231	1210.85	3.23	0	-12811	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	393	15.88	0.89	12	0.22	76.00	1359.00	1445	20230712	-16.47	944	20221013	27.86	1445	-16.47	20230712	1060	13.87	20230103	1445	-16.47	20230712	944	27.86	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
49	20230724	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1214	-17	5	-1.38	9698135	7931	5.03	1229	1229	1214	1600	862	1231	1222.81	3.23	0	-4637	1265	1248	1229	1212	1193	1238	1202	326	369	1000	860	1	1	32579342	396	15.97	0.89	12	0.02	76.00	1359.00	1445	20230712	-15.99	944	20221013	28.60	1445	-15.99	20230712	1060	14.53	20230103	1445	-15.99	20230712	944	28.60	20221013	1.02	N	033050	1000	325 억	1052301	N	N	N	N
50	20230721	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1231	-15	5	-1.20	192675744	157692	125.17	1235	1246	1210	1619	873	1246	1221.84	3.34	0	-34170	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	401	16.20	0.91	12	0.48	76.00	1359.00	1445	20230712	-14.81	944	20221013	30.40	1445	-14.81	20230712	1060	16.13	20230103	1445	-14.81	20230712	944	30.40	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
51	20230721	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1225	-21	5	-1.69	177380465	145226	115.27	1235	1246	1210	1619	873	1246	1221.41	3.34	0	-27444	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	399	16.12	0.90	12	0.45	76.00	1359.00	1445	20230712	-15.22	944	20221013	29.77	1445	-15.22	20230712	1060	15.57	20230103	1445	-15.22	20230712	944	29.77	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
52	20230721	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1220	-26	5	-2.09	152500889	124856	99.10	1235	1246	1210	1619	873	1246	1221.41	3.34	0	-20338	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	397	16.05	0.90	12	0.38	76.00	1359.00	1445	20230712	-15.57	944	20221013	29.24	1445	-15.57	20230712	1060	15.09	20230103	1445	-15.57	20230712	944	29.24	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
53	20230721	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1227	-19	5	-1.52	138757915	113577	90.15	1235	1246	1210	1619	873	1246	1221.71	3.34	0	-15057	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	400	16.14	0.90	12	0.35	76.00	1359.00	1445	20230712	-15.09	944	20221013	29.98	1445	-15.09	20230712	1060	15.75	20230103	1445	-15.09	20230712	944	29.98	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
54	20230721	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1221	-25	5	-2.01	112183211	91824	72.88	1235	1246	1210	1619	873	1246	1221.72	3.34	0	-11027	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	398	16.07	0.90	12	0.28	76.00	1359.00	1445	20230712	-15.50	944	20221013	29.34	1445	-15.50	20230712	1060	15.19	20230103	1445	-15.50	20230712	944	29.34	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
55	20230721	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1218	-28	5	-2.25	102815431	84123	66.77	1235	1246	1210	1619	873	1246	1222.20	3.34	0	-10937	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	397	16.03	0.90	12	0.26	76.00	1359.00	1445	20230712	-15.71	944	20221013	29.03	1445	-15.71	20230712	1060	14.91	20230103	1445	-15.71	20230712	944	29.03	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
56	20230721	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1222	-24	5	-1.93	71981050	58779	46.66	1235	1246	1210	1619	873	1246	1224.60	3.34	0	-3714	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	398	16.08	0.90	12	0.18	76.00	1359.00	1445	20230712	-15.43	944	20221013	29.45	1445	-15.43	20230712	1060	15.28	20230103	1445	-15.43	20230712	944	29.45	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
57	20230721	090403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1239	-7	5	-0.56	28822822	23447	18.61	1235	1246	1210	1619	873	1246	1229.27	3.34	0	-237	1286	1266	1255	1235	1224	1260	1229	326	373	1000	870	1	1	32579342	404	16.30	0.91	12	0.07	76.00	1359.00	1445	20230712	-14.26	944	20221013	31.25	1445	-14.26	20230712	1060	16.89	20230103	1445	-14.26	20230712	944	31.25	20221013	0.98	N	033050	1000	325 억	1087357	N	N	N	N
58	20230720	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-29	5	-2.27	158045880	125985	70.26	1275	1275	1244	1657	893	1275	1254.48	3.33	0	900	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	406	16.39	0.92	12	0.39	76.00	1359.00	1445	20230712	-13.77	944	20221013	31.99	1445	-13.77	20230712	1060	17.55	20230103	1445	-13.77	20230712	944	31.99	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
59	20230720	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1251	-24	5	-1.88	141333882	112569	62.78	1275	1275	1246	1657	893	1275	1255.53	3.33	0	2426	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	408	16.46	0.92	12	0.35	76.00	1359.00	1445	20230712	-13.43	944	20221013	32.52	1445	-13.43	20230712	1060	18.02	20230103	1445	-13.43	20230712	944	32.52	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
60	20230720	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1253	-22	5	-1.73	123096659	97962	54.63	1275	1275	1246	1657	893	1275	1256.58	3.33	0	3120	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	408	16.49	0.92	12	0.30	76.00	1359.00	1445	20230712	-13.29	944	20221013	32.73	1445	-13.29	20230712	1060	18.21	20230103	1445	-13.29	20230712	944	32.73	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
61	20230720	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1250	-25	5	-1.96	114877574	91383	50.96	1275	1275	1246	1657	893	1275	1257.10	3.33	0	3591	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	407	16.45	0.92	12	0.28	76.00	1359.00	1445	20230712	-13.49	944	20221013	32.42	1445	-13.49	20230712	1060	17.92	20230103	1445	-13.49	20230712	944	32.42	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
62	20230720	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	-13	5	-1.02	77814578	61723	34.42	1275	1275	1251	1657	893	1275	1260.71	3.33	0	1630	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	411	16.61	0.93	12	0.19	76.00	1359.00	1445	20230712	-12.66	944	20221013	33.69	1445	-12.66	20230712	1060	19.06	20230103	1445	-12.66	20230712	944	33.69	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
63	20230720	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1263	-12	5	-0.94	39898071	31570	17.61	1275	1275	1258	1657	893	1275	1263.80	3.33	0	-2943	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	411	16.62	0.93	12	0.10	76.00	1359.00	1445	20230712	-12.60	944	20221013	33.79	1445	-12.60	20230712	1060	19.15	20230103	1445	-12.60	20230712	944	33.79	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
64	20230720	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1268	-7	5	-0.55	30250015	23914	13.34	1275	1275	1258	1657	893	1275	1264.95	3.33	0	-2737	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	413	16.68	0.93	12	0.07	76.00	1359.00	1445	20230712	-12.25	944	20221013	34.32	1445	-12.25	20230712	1060	19.62	20230103	1445	-12.25	20230712	944	34.32	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
65	20230720	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1265	-10	5	-0.78	5872192	4622	2.58	1275	1275	1265	1657	893	1275	1270.49	3.33	0	-3316	1325	1299	1280	1254	1235	1290	1245	326	382	1000	890	1	1	32579342	412	16.64	0.93	12	0.01	76.00	1359.00	1445	20230712	-12.46	944	20221013	34.00	1445	-12.46	20230712	1060	19.34	20230103	1445	-12.46	20230712	944	34.00	20221013	0.99	N	033050	1000	325 억	1085421	N	N	N	N
66	20230719	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1275	-27	5	-2.07	227860072	178532	64.80	1293	1306	1261	1692	912	1302	1276.30	3.35	0	-6463	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	415	16.78	0.94	12	0.55	76.00	1359.00	1445	20230712	-11.76	944	20221013	35.06	1445	-11.76	20230712	1060	20.28	20230103	1445	-11.76	20230712	944	35.06	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
67	20230719	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1263	-39	5	-3.00	211822960	165906	60.22	1293	1306	1261	1692	912	1302	1276.76	3.35	0	-1123	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	411	16.62	0.93	12	0.51	76.00	1359.00	1445	20230712	-12.60	944	20221013	33.79	1445	-12.60	20230712	1060	19.15	20230103	1445	-12.60	20230712	944	33.79	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
68	20230719	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1277	-25	5	-1.92	180380156	141042	51.19	1293	1306	1262	1692	912	1302	1278.91	3.35	0	-1196	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	416	16.80	0.94	12	0.43	76.00	1359.00	1445	20230712	-11.63	944	20221013	35.28	1445	-11.63	20230712	1060	20.47	20230103	1445	-11.63	20230712	944	35.28	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
69	20230719	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1269	-33	5	-2.53	170231002	133052	48.29	1293	1306	1262	1692	912	1302	1279.43	3.35	0	-1345	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	413	16.70	0.93	12	0.41	76.00	1359.00	1445	20230712	-12.18	944	20221013	34.43	1445	-12.18	20230712	1060	19.72	20230103	1445	-12.18	20230712	944	34.43	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
70	20230719	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1273	-29	5	-2.23	151728268	118440	42.99	1293	1306	1265	1692	912	1302	1281.06	3.35	0	3647	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	415	16.75	0.94	12	0.36	76.00	1359.00	1445	20230712	-11.90	944	20221013	34.85	1445	-11.90	20230712	1060	20.09	20230103	1445	-11.90	20230712	944	34.85	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
71	20230719	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1276	-26	5	-2.00	130924504	102040	37.04	1293	1306	1265	1692	912	1302	1283.07	3.35	0	7730	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	416	16.79	0.94	12	0.31	76.00	1359.00	1445	20230712	-11.70	944	20221013	35.17	1445	-11.70	20230712	1060	20.38	20230103	1445	-11.70	20230712	944	35.17	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
72	20230719	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1273	-29	5	-2.23	103574626	80484	29.21	1293	1306	1270	1692	912	1302	1286.90	3.35	0	6569	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	415	16.75	0.94	12	0.25	76.00	1359.00	1445	20230712	-11.90	944	20221013	34.85	1445	-11.90	20230712	1060	20.09	20230103	1445	-11.90	20230712	944	34.85	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
73	20230719	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-2	5	-0.15	12826775	9893	3.59	1293	1303	1289	1692	912	1302	1296.55	3.35	0	1740	1326	1313	1293	1280	1260	1320	1287	326	390	1000	910	1	1	32579342	424	17.11	0.96	12	0.03	76.00	1359.00	1445	20230712	-10.03	944	20221013	37.71	1445	-10.03	20230712	1060	22.64	20230103	1445	-10.03	20230712	944	37.71	20221013	1.02	N	033050	1000	325 억	1091844	N	N	N	N
74	20230718	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	7	2	0.54	337405137	261038	106.83	1295	1306	1273	1683	907	1295	1292.55	3.36	0	-2135	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	424	17.13	0.96	12	0.80	76.00	1359.00	1445	20230712	-9.90	944	20221013	37.92	1445	-9.90	20230712	1060	22.83	20230103	1445	-9.90	20230712	944	37.92	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
75	20230718	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	7	2	0.54	300739508	232745	95.25	1295	1306	1273	1683	907	1295	1292.14	3.36	0	-2962	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	424	17.13	0.96	12	0.71	76.00	1359.00	1445	20230712	-9.90	944	20221013	37.92	1445	-9.90	20230712	1060	22.83	20230103	1445	-9.90	20230712	944	37.92	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
76	20230718	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1301	6	2	0.46	253175856	196105	80.25	1295	1304	1273	1683	907	1295	1291.02	3.36	0	-11691	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	424	17.12	0.96	12	0.60	76.00	1359.00	1445	20230712	-9.97	944	20221013	37.82	1445	-9.97	20230712	1060	22.74	20230103	1445	-9.97	20230712	944	37.82	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
77	20230718	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1291	-4	5	-0.31	156193255	121176	49.59	1295	1300	1273	1683	907	1295	1288.98	3.36	0	-22261	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	421	16.99	0.95	12	0.37	76.00	1359.00	1445	20230712	-10.66	944	20221013	36.76	1445	-10.66	20230712	1060	21.79	20230103	1445	-10.66	20230712	944	36.76	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
78	20230718	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1285	-10	5	-0.77	140907047	109315	44.74	1295	1300	1273	1683	907	1295	1289.00	3.36	0	-23902	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	419	16.91	0.95	12	0.34	76.00	1359.00	1445	20230712	-11.07	944	20221013	36.12	1445	-11.07	20230712	1060	21.23	20230103	1445	-11.07	20230712	944	36.12	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
79	20230718	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	3	2	0.23	122805734	95248	38.98	1295	1300	1273	1683	907	1295	1289.33	3.36	0	-21171	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	423	17.08	0.96	12	0.29	76.00	1359.00	1445	20230712	-10.17	944	20221013	37.50	1445	-10.17	20230712	1060	22.45	20230103	1445	-10.17	20230712	944	37.50	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
80	20230718	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1283	-12	5	-0.93	82545314	64052	26.21	1295	1300	1273	1683	907	1295	1288.72	3.36	0	-10588	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	418	16.88	0.94	12	0.20	76.00	1359.00	1445	20230712	-11.21	944	20221013	35.91	1445	-11.21	20230712	1060	21.04	20230103	1445	-11.21	20230712	944	35.91	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
81	20230718	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	3	2	0.23	21676674	16735	6.85	1295	1300	1289	1683	907	1295	1295.29	3.36	0	11957	1345	1319	1279	1253	1213	1333	1267	326	388	1000	900	1	1	32579342	423	17.08	0.96	12	0.05	76.00	1359.00	1445	20230712	-10.17	944	20221013	37.50	1445	-10.17	20230712	1060	22.45	20230103	1445	-10.17	20230712	944	37.50	20221013	0.97	N	033050	1000	325 억	1093625	N	N	N	N
82	20230717	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	53	2	4.27	308702001	241812	65.20	1242	1305	1239	1614	870	1242	1276.51	3.06	0	92701	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	422	17.04	0.95	12	0.74	76.00	1359.00	1445	20230712	-10.38	944	20221013	37.18	1445	-10.38	20230712	1060	22.17	20230103	1445	-10.38	20230712	944	37.18	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
83	20230717	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1289	47	2	3.78	285271165	223711	60.32	1242	1305	1239	1614	870	1242	1275.19	3.06	0	90793	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	420	16.96	0.95	12	0.69	76.00	1359.00	1445	20230712	-10.80	944	20221013	36.55	1445	-10.80	20230712	1060	21.60	20230103	1445	-10.80	20230712	944	36.55	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
84	20230717	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	53	2	4.27	209947954	165591	44.65	1242	1295	1239	1614	870	1242	1267.88	3.06	0	79453	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	422	17.04	0.95	12	0.51	76.00	1359.00	1445	20230712	-10.38	944	20221013	37.18	1445	-10.38	20230712	1060	22.17	20230103	1445	-10.38	20230712	944	37.18	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
85	20230717	130356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	45	2	3.62	145521763	115503	31.14	1242	1287	1239	1614	870	1242	1259.91	3.06	0	54607	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	419	16.93	0.95	12	0.35	76.00	1359.00	1445	20230712	-10.93	944	20221013	36.33	1445	-10.93	20230712	1060	21.42	20230103	1445	-10.93	20230712	944	36.33	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
86	20230717	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	32	2	2.58	109941770	87657	23.63	1242	1277	1239	1614	870	1242	1254.24	3.06	0	43155	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	415	16.76	0.94	12	0.27	76.00	1359.00	1445	20230712	-11.83	944	20221013	34.96	1445	-11.83	20230712	1060	20.19	20230103	1445	-11.83	20230712	944	34.96	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
87	20230717	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1265	23	2	1.85	102563789	81846	22.07	1242	1277	1239	1614	870	1242	1253.14	3.06	0	42055	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	412	16.64	0.93	12	0.25	76.00	1359.00	1445	20230712	-12.46	944	20221013	34.00	1445	-12.46	20230712	1060	19.34	20230103	1445	-12.46	20230712	944	34.00	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
88	20230717	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1277	35	2	2.82	77854630	62369	16.82	1242	1277	1239	1614	870	1242	1248.30	3.06	0	35611	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	416	16.80	0.94	12	0.19	76.00	1359.00	1445	20230712	-11.63	944	20221013	35.28	1445	-11.63	20230712	1060	20.47	20230103	1445	-11.63	20230712	944	35.28	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
89	20230717	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1240	-2	5	-0.16	20773278	16725	4.51	1242	1248	1240	1614	870	1242	1242.05	3.06	0	2041	1326	1284	1258	1216	1190	1271	1203	326	372	1000	860	1	1	32579342	404	16.32	0.91	12	0.05	76.00	1359.00	1445	20230712	-14.19	944	20221013	31.36	1445	-14.19	20230712	1060	16.98	20230103	1445	-14.19	20230712	944	31.36	20221013	1.01	N	033050	1000	325 억	998164	N	N	N	N
90	20230714	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1242	-35	5	-2.74	462569702	369700	107.23	1277	1300	1232	1660	894	1277	1251.24	3.00	0	21755	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	405	16.34	0.91	12	1.13	76.00	1359.00	1445	20230712	-14.05	944	20221013	31.57	1445	-14.05	20230712	1060	17.17	20230103	1445	-14.05	20230712	944	31.57	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
91	20230714	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1247	-30	5	-2.35	403771752	322387	93.51	1277	1300	1232	1660	894	1277	1252.44	3.00	0	22821	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	406	16.41	0.92	12	0.99	76.00	1359.00	1445	20230712	-13.70	944	20221013	32.10	1445	-13.70	20230712	1060	17.64	20230103	1445	-13.70	20230712	944	32.10	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
92	20230714	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1261	-16	5	-1.25	363073077	289816	84.06	1277	1300	1232	1660	894	1277	1252.77	3.00	0	23717	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	411	16.59	0.93	12	0.89	76.00	1359.00	1445	20230712	-12.73	944	20221013	33.58	1445	-12.73	20230712	1060	18.96	20230103	1445	-12.73	20230712	944	33.58	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
93	20230714	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1256	-21	5	-1.64	347913480	277779	80.57	1277	1300	1232	1660	894	1277	1252.48	3.00	0	23709	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	409	16.53	0.92	12	0.85	76.00	1359.00	1445	20230712	-13.08	944	20221013	33.05	1445	-13.08	20230712	1060	18.49	20230103	1445	-13.08	20230712	944	33.05	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
94	20230714	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-29	5	-2.27	330171164	263606	76.46	1277	1300	1232	1660	894	1277	1252.52	3.00	0	23968	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	407	16.42	0.92	12	0.81	76.00	1359.00	1445	20230712	-13.63	944	20221013	32.20	1445	-13.63	20230712	1060	17.74	20230103	1445	-13.63	20230712	944	32.20	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
95	20230714	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-29	5	-2.27	306022524	244283	70.86	1277	1300	1232	1660	894	1277	1252.74	3.00	0	19827	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	407	16.42	0.92	12	0.75	76.00	1359.00	1445	20230712	-13.63	944	20221013	32.20	1445	-13.63	20230712	1060	17.74	20230103	1445	-13.63	20230712	944	32.20	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
96	20230714	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1241	-36	5	-2.82	190804919	151743	44.01	1277	1300	1232	1660	894	1277	1257.42	3.00	0	-1539	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	404	16.33	0.91	12	0.47	76.00	1359.00	1445	20230712	-14.12	944	20221013	31.46	1445	-14.12	20230712	1060	17.08	20230103	1445	-14.12	20230712	944	31.46	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
97	20230714	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	10	2	0.78	30335424	23771	6.89	1277	1300	1269	1660	894	1277	1276.15	3.00	0	2722	1318	1297	1286	1265	1254	1292	1260	326	383	1000	890	1	1	32579342	419	16.93	0.95	12	0.07	76.00	1359.00	1445	20230712	-10.93	944	20221013	36.33	1445	-10.93	20230712	1060	21.42	20230103	1445	-10.93	20230712	944	36.33	20221013	0.75	N	033050	1000	325 억	977079	N	N	N	N
98	20230713	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1277	-3	5	-0.23	429107631	334795	6.47	1281	1307	1275	1664	896	1280	1281.70	2.90	0	15649	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	416	16.80	0.94	12	1.03	76.00	1359.00	1445	20230712	-11.63	944	20221013	35.28	1445	-11.63	20230712	1060	20.47	20230103	1445	-11.63	20230712	944	35.28	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
99	20230713	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1276	-4	5	-0.31	361513670	281961	5.45	1281	1307	1275	1664	896	1280	1282.14	2.90	0	14311	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	416	16.79	0.94	12	0.87	76.00	1359.00	1445	20230712	-11.70	944	20221013	35.17	1445	-11.70	20230712	1060	20.38	20230103	1445	-11.70	20230712	944	35.17	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
100	20230713	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1277	-3	5	-0.23	303699682	236709	4.58	1281	1307	1275	1664	896	1280	1283.01	2.90	0	11057	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	416	16.80	0.94	12	0.73	76.00	1359.00	1445	20230712	-11.63	944	20221013	35.28	1445	-11.63	20230712	1060	20.47	20230103	1445	-11.63	20230712	944	35.28	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
101	20230713	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1285	5	2	0.39	280691035	218725	4.23	1281	1307	1275	1664	896	1280	1283.31	2.90	0	10703	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	419	16.91	0.95	12	0.67	76.00	1359.00	1445	20230712	-11.07	944	20221013	36.12	1445	-11.07	20230712	1060	21.23	20230103	1445	-11.07	20230712	944	36.12	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
102	20230713	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	0	3	0.00	266961065	208007	4.02	1281	1307	1275	1664	896	1280	1283.43	2.90	0	8575	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	417	16.84	0.94	12	0.64	76.00	1359.00	1445	20230712	-11.42	944	20221013	35.59	1445	-11.42	20230712	1060	20.75	20230103	1445	-11.42	20230712	944	35.59	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
103	20230713	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1287	7	2	0.55	227110680	176872	3.42	1281	1307	1276	1664	896	1280	1284.05	2.90	0	7962	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	419	16.93	0.95	12	0.54	76.00	1359.00	1445	20230712	-10.93	944	20221013	36.33	1445	-10.93	20230712	1060	21.42	20230103	1445	-10.93	20230712	944	36.33	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
104	20230713	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1285	5	2	0.39	199511453	155378	3.00	1281	1307	1276	1664	896	1280	1284.05	2.90	0	6477	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	419	16.91	0.95	12	0.48	76.00	1359.00	1445	20230712	-11.07	944	20221013	36.12	1445	-11.07	20230712	1060	21.23	20230103	1445	-11.07	20230712	944	36.12	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
105	20230713	090323	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1301	21	2	1.64	64541280	50205	0.97	1281	1307	1281	1664	896	1280	1285.58	2.90	0	943	1512	1395	1328	1211	1144	1454	1270	326	384	1000	890	1	1	32579342	424	17.12	0.96	12	0.15	76.00	1359.00	1445	20230712	-9.97	944	20221013	37.82	1445	-9.97	20230712	1060	22.74	20230103	1445	-9.97	20230712	944	37.82	20221013	0.75	N	033050	1000	325 억	945923	N	N	N	N
106	20230712	160351	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1280	32	2	2.56	7029071196	5154760	4705.91	1261	1445	1261	1622	874	1248	1363.62	3.08	0	-70335	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	417	16.84	0.94	12	15.82	76.00	1359.00	1445	20230712	-11.42	944	20221013	35.59	1445	-11.42	20230712	1060	20.75	20230103	1445	-11.42	20230712	944	35.59	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
107	20230712	150350	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1280	32	2	2.56	6891617235	5047236	4607.75	1261	1445	1261	1622	874	1248	1365.42	3.08	0	-72127	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	417	16.84	0.94	12	15.49	76.00	1359.00	1445	20230712	-11.42	944	20221013	35.59	1445	-11.42	20230712	1060	20.75	20230103	1445	-11.42	20230712	944	35.59	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
108	20230712	140349	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1286	38	2	3.04	6729870758	4920808	4492.33	1261	1445	1261	1622	874	1248	1367.64	3.08	0	-80091	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	419	16.92	0.95	12	15.10	76.00	1359.00	1445	20230712	-11.00	944	20221013	36.23	1445	-11.00	20230712	1060	21.32	20230103	1445	-11.00	20230712	944	36.23	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
109	20230712	130350	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1306	58	2	4.65	6579637362	4804917	4386.53	1261	1445	1261	1622	874	1248	1369.36	3.08	0	-88782	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	425	17.18	0.96	12	14.75	76.00	1359.00	1445	20230712	-9.62	944	20221013	38.35	1445	-9.62	20230712	1060	23.21	20230103	1445	-9.62	20230712	944	38.35	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
110	20230712	120351	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1312	64	2	5.13	6395294642	4663405	4257.34	1261	1445	1261	1622	874	1248	1371.38	3.08	0	-101856	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	427	17.26	0.97	12	14.31	76.00	1359.00	1445	20230712	-9.20	944	20221013	38.98	1445	-9.20	20230712	1060	23.77	20230103	1445	-9.20	20230712	944	38.98	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
111	20230712	110350	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1322	74	2	5.93	6258879876	4560021	4162.96	1261	1445	1261	1622	874	1248	1372.56	3.08	0	-108936	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	431	17.39	0.97	12	14.00	76.00	1359.00	1445	20230712	-8.51	944	20221013	40.04	1445	-8.51	20230712	1060	24.72	20230103	1445	-8.51	20230712	944	40.04	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
112	20230712	100353	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N	N	1348	100	2	8.01	5833757568	4239832	3870.65	1261	1445	1261	1622	874	1248	1375.94	3.08	0	-88494	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	439	17.74	0.99	12	13.01	76.00	1359.00	1445	20230712	-6.71	944	20221013	42.80	1445	-6.71	20230712	1060	27.17	20230103	1445	-6.71	20230712	944	42.80	20221013	0.75	N	033050	1000	325 억	1004502	N	N	N	N
113	20230712	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1387	139	2	11.14	249976187	188429	172.02	1261	1387	1261	1622	874	1248	1326.63	3.08	0	-10150	1302	1275	1253	1226	1204	1264	1215	326	374	1000	870	1	1	32579342	452	18.25	1.02	12	0.58	76.00	1359.00	1399	20230420	-0.86	944	20221013	46.93	1399	-0.86	20230420	1060	30.85	20230103	1399	-0.86	20230420	944	46.93	20221013	0.75	N	033050	1000	325 억	1004502	Y	N	N	N
114	20230711	160346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	-10	5	-0.79	136127933	109538	233.70	1258	1280	1231	1635	881	1258	1242.73	3.08	0	-1910	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	407	16.42	0.92	12	0.34	76.00	1359.00	1399	20230420	-10.79	944	20221013	32.20	1399	-10.79	20230420	1060	17.74	20230103	1399	-10.79	20230420	944	32.20	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
115	20230711	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-12	5	-0.95	130618456	105118	224.27	1258	1280	1231	1635	881	1258	1242.59	3.08	0	-1778	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	406	16.39	0.92	12	0.32	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
116	20230711	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1241	-17	5	-1.35	109350141	87985	187.72	1258	1280	1231	1635	881	1258	1242.83	3.08	0	8054	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	404	16.33	0.91	12	0.27	76.00	1359.00	1399	20230420	-11.29	944	20221013	31.46	1399	-11.29	20230420	1060	17.08	20230103	1399	-11.29	20230420	944	31.46	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
117	20230711	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-12	5	-0.95	89772425	72195	154.03	1258	1280	1231	1635	881	1258	1243.47	3.08	0	10882	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	406	16.39	0.92	12	0.22	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
118	20230711	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-12	5	-0.95	89258654	71783	153.15	1258	1280	1231	1635	881	1258	1243.45	3.08	0	11269	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	406	16.39	0.92	12	0.22	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
119	20230711	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-12	5	-0.95	85381560	68672	146.51	1258	1280	1231	1635	881	1258	1243.32	3.08	0	11512	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	406	16.39	0.92	12	0.21	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
120	20230711	100348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1257	-1	5	-0.08	23602728	18786	40.08	1258	1280	1241	1635	881	1258	1256.40	3.08	0	5059	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	410	16.54	0.92	12	0.06	76.00	1359.00	1399	20230420	-10.15	944	20221013	33.16	1399	-10.15	20230420	1060	18.58	20230103	1399	-10.15	20230420	944	33.16	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
121	20230711	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1257	-1	5	-0.08	3576469	2843	6.07	1258	1258	1257	1635	881	1258	1257.99	3.08	0	-392	1279	1268	1258	1247	1237	1274	1253	326	377	1000	880	1	1	32579342	410	16.54	0.92	12	0.01	76.00	1359.00	1399	20230420	-10.15	944	20221013	33.16	1399	-10.15	20230420	1060	18.58	20230103	1399	-10.15	20230420	944	33.16	20221013	0.75	N	033050	1000	325 억	1004850	N	N	N	N
122	20230710	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1258	-5	5	-0.40	59101595	46871	64.93	1254	1269	1248	1641	885	1263	1260.94	3.10	0	-5576	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	410	16.55	0.93	12	0.14	76.00	1359.00	1399	20230420	-10.08	944	20221013	33.26	1399	-10.08	20230420	1060	18.68	20230103	1399	-10.08	20230420	944	33.26	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
123	20230710	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1255	-8	5	-0.63	50528052	40040	55.46	1254	1269	1248	1641	885	1263	1261.94	3.10	0	-6147	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	409	16.51	0.92	12	0.12	76.00	1359.00	1399	20230420	-10.29	944	20221013	32.94	1399	-10.29	20230420	1060	18.40	20230103	1399	-10.29	20230420	944	32.94	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
124	20230710	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1266	3	2	0.24	40923685	32434	44.93	1254	1269	1248	1641	885	1263	1261.75	3.10	0	-3481	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	412	16.66	0.93	12	0.10	76.00	1359.00	1399	20230420	-9.51	944	20221013	34.11	1399	-9.51	20230420	1060	19.43	20230103	1399	-9.51	20230420	944	34.11	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
125	20230710	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1262	-1	5	-0.08	33608841	26655	36.92	1254	1269	1248	1641	885	1263	1260.88	3.10	0	-2877	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	411	16.61	0.93	12	0.08	76.00	1359.00	1399	20230420	-9.79	944	20221013	33.69	1399	-9.79	20230420	1060	19.06	20230103	1399	-9.79	20230420	944	33.69	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
126	20230710	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	4	2	0.32	32845331	26050	36.08	1254	1269	1248	1641	885	1263	1260.86	3.10	0	-2779	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	413	16.67	0.93	12	0.08	76.00	1359.00	1399	20230420	-9.44	944	20221013	34.22	1399	-9.44	20230420	1060	19.53	20230103	1399	-9.44	20230420	944	34.22	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
127	20230710	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1267	4	2	0.32	32623606	25875	35.84	1254	1269	1248	1641	885	1263	1260.82	3.10	0	-2779	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	413	16.67	0.93	12	0.08	76.00	1359.00	1399	20230420	-9.44	944	20221013	34.22	1399	-9.44	20230420	1060	19.53	20230103	1399	-9.44	20230420	944	34.22	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
128	20230710	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1261	-2	5	-0.16	26568651	21090	29.21	1254	1265	1248	1641	885	1263	1259.77	3.10	0	-3721	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	411	16.59	0.93	12	0.06	76.00	1359.00	1399	20230420	-9.86	944	20221013	33.58	1399	-9.86	20230420	1060	18.96	20230103	1399	-9.86	20230420	944	33.58	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
129	20230710	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1249	-14	5	-1.11	23151026	18364	25.44	1254	1263	1248	1641	885	1263	1260.67	3.10	0	-3608	1285	1274	1253	1242	1221	1279	1247	326	378	1000	880	1	1	32579342	407	16.43	0.92	12	0.06	76.00	1359.00	1399	20230420	-10.72	944	20221013	32.31	1399	-10.72	20230420	1060	17.83	20230103	1399	-10.72	20230420	944	32.31	20221013	0.75	N	033050	1000	325 억	1011242	N	N	N	N
130	20230707	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1263	16	2	1.28	89850883	72191	67.04	1237	1264	1232	1621	873	1247	1244.63	3.10	0	979	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	411	16.62	0.93	12	0.22	76.00	1359.00	1399	20230420	-9.72	944	20221013	33.79	1399	-9.72	20230420	1060	19.15	20230103	1399	-9.72	20230420	944	33.79	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
131	20230707	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1254	7	2	0.56	81076727	65230	60.57	1237	1255	1232	1621	873	1247	1242.94	3.10	0	2867	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	409	16.50	0.92	12	0.20	76.00	1359.00	1399	20230420	-10.36	944	20221013	32.84	1399	-10.36	20230420	1060	18.30	20230103	1399	-10.36	20230420	944	32.84	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
132	20230707	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-1	5	-0.08	68096169	54847	50.93	1237	1255	1232	1621	873	1247	1241.57	3.10	0	3703	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	406	16.39	0.92	12	0.17	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
133	20230707	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-1	5	-0.08	64593273	52034	48.32	1237	1255	1232	1621	873	1247	1241.37	3.10	0	4018	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	406	16.39	0.92	12	0.16	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
134	20230707	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-1	5	-0.08	58371450	47036	43.68	1237	1255	1232	1621	873	1247	1241.00	3.10	0	3997	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	406	16.39	0.92	12	0.14	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
135	20230707	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1246	-1	5	-0.08	54232737	43711	40.59	1237	1255	1232	1621	873	1247	1240.71	3.10	0	5519	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	406	16.39	0.92	12	0.13	76.00	1359.00	1399	20230420	-10.94	944	20221013	31.99	1399	-10.94	20230420	1060	17.55	20230103	1399	-10.94	20230420	944	31.99	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
136	20230707	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1248	1	2	0.08	46309431	37351	34.68	1237	1255	1232	1621	873	1247	1239.84	3.10	0	6580	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	407	16.42	0.92	12	0.11	76.00	1359.00	1399	20230420	-10.79	944	20221013	32.20	1399	-10.79	20230420	1060	17.74	20230103	1399	-10.79	20230420	944	32.20	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
137	20230707	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1245	-2	5	-0.16	8022187	6481	6.02	1237	1245	1237	1621	873	1247	1237.80	3.10	0	816	1318	1282	1264	1228	1210	1273	1219	326	374	1000	870	1	1	32579342	406	16.38	0.92	12	0.02	76.00	1359.00	1399	20230420	-11.01	944	20221013	31.89	1399	-11.01	20230420	1060	17.45	20230103	1399	-11.01	20230420	944	31.89	20221013	0.72	N	033050	1000	325 억	1011262	N	N	N	N
138	20230706	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1247	-53	5	-4.08	135092276	107057	124.41	1300	1300	1246	1690	910	1300	1261.87	3.17	0	-19144	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	406	16.41	0.92	12	0.33	76.00	1359.00	1399	20230420	-10.86	944	20221013	32.10	1399	-10.86	20230420	1060	17.64	20230103	1399	-10.86	20230420	944	32.10	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
139	20230706	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1253	-47	5	-3.62	120270958	95183	110.61	1300	1300	1246	1690	910	1300	1263.58	3.17	0	-15199	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	408	16.49	0.92	12	0.29	76.00	1359.00	1399	20230420	-10.44	944	20221013	32.73	1399	-10.44	20230420	1060	18.21	20230103	1399	-10.44	20230420	944	32.73	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
140	20230706	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1258	-42	5	-3.23	95257074	75241	87.43	1300	1300	1246	1690	910	1300	1266.03	3.17	0	-16838	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	410	16.55	0.93	12	0.23	76.00	1359.00	1399	20230420	-10.08	944	20221013	33.26	1399	-10.08	20230420	1060	18.68	20230103	1399	-10.08	20230420	944	33.26	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
141	20230706	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	-26	5	-2.00	40471624	31716	36.86	1300	1300	1263	1690	910	1300	1276.06	3.17	0	-11877	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	415	16.76	0.94	12	0.10	76.00	1359.00	1399	20230420	-8.93	944	20221013	34.96	1399	-8.93	20230420	1060	20.19	20230103	1399	-8.93	20230420	944	34.96	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
142	20230706	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1275	-25	5	-1.92	31848907	24927	28.97	1300	1300	1263	1690	910	1300	1277.69	3.17	0	-9078	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	415	16.78	0.94	12	0.08	76.00	1359.00	1399	20230420	-8.86	944	20221013	35.06	1399	-8.86	20230420	1060	20.28	20230103	1399	-8.86	20230420	944	35.06	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
143	20230706	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1276	-24	5	-1.85	22486074	17565	20.41	1300	1300	1270	1690	910	1300	1280.16	3.17	0	-6904	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	416	16.79	0.94	12	0.05	76.00	1359.00	1399	20230420	-8.79	944	20221013	35.17	1399	-8.79	20230420	1060	20.38	20230103	1399	-8.79	20230420	944	35.17	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
144	20230706	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1280	-20	5	-1.54	18610583	14527	16.88	1300	1300	1270	1690	910	1300	1281.10	3.17	0	-6499	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	417	16.84	0.94	12	0.04	76.00	1359.00	1399	20230420	-8.51	944	20221013	35.59	1399	-8.51	20230420	1060	20.75	20230103	1399	-8.51	20230420	944	35.59	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
145	20230706	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	-2	5	-0.15	1683027	1299	1.51	1300	1300	1287	1690	910	1300	1295.63	3.17	0	-30	1324	1312	1301	1289	1278	1318	1295	326	390	1000	910	1	1	32579342	423	17.08	0.96	12	0.00	76.00	1359.00	1399	20230420	-7.22	944	20221013	37.50	1399	-7.22	20230420	1060	22.45	20230103	1399	-7.22	20230420	944	37.50	20221013	0.75	N	033050	1000	325 억	1031595	N	N	N	N
146	20230705	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-3	5	-0.23	111564085	86054	127.32	1297	1313	1290	1693	913	1303	1296.44	3.16	0	884	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	424	17.11	0.96	12	0.26	76.00	1359.00	1399	20230420	-7.08	944	20221013	37.71	1399	-7.08	20230420	1060	22.64	20230103	1399	-7.08	20230420	944	37.71	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
147	20230705	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1290	-13	5	-1.00	106671397	82289	121.75	1297	1313	1290	1693	913	1303	1296.30	3.16	0	3197	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	420	16.97	0.95	12	0.25	76.00	1359.00	1399	20230420	-7.79	944	20221013	36.65	1399	-7.79	20230420	1060	21.70	20230103	1399	-7.79	20230420	944	36.65	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
148	20230705	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1303	0	3	0.00	64929864	49953	73.91	1297	1313	1292	1693	913	1303	1299.82	3.16	0	4548	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	425	17.14	0.96	12	0.15	76.00	1359.00	1399	20230420	-6.86	944	20221013	38.03	1399	-6.86	20230420	1060	22.92	20230103	1399	-6.86	20230420	944	38.03	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
149	20230705	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	-4	5	-0.31	57616860	44305	65.55	1297	1313	1294	1693	913	1303	1300.46	3.16	0	4573	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	423	17.09	0.96	12	0.14	76.00	1359.00	1399	20230420	-7.15	944	20221013	37.61	1399	-7.15	20230420	1060	22.55	20230103	1399	-7.15	20230420	944	37.61	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
150	20230705	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1297	-6	5	-0.46	54184560	41667	61.65	1297	1313	1294	1693	913	1303	1300.42	3.16	0	4742	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	423	17.07	0.95	12	0.13	76.00	1359.00	1399	20230420	-7.29	944	20221013	37.39	1399	-7.29	20230420	1060	22.36	20230103	1399	-7.29	20230420	944	37.39	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
151	20230705	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1302	-1	5	-0.08	52355728	40258	59.56	1297	1313	1294	1693	913	1303	1300.50	3.16	0	4693	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	424	17.13	0.96	12	0.12	76.00	1359.00	1399	20230420	-6.93	944	20221013	37.92	1399	-6.93	20230420	1060	22.83	20230103	1399	-6.93	20230420	944	37.92	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
152	20230705	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1294	-9	5	-0.69	45601535	35058	51.87	1297	1313	1294	1693	913	1303	1300.75	3.16	0	5189	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	422	17.03	0.95	12	0.11	76.00	1359.00	1399	20230420	-7.51	944	20221013	37.08	1399	-7.51	20230420	1060	22.08	20230103	1399	-7.51	20230420	944	37.08	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
153	20230705	090338	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	-3	5	-0.23	7629247	5877	8.70	1297	1303	1297	1693	913	1303	1298.15	3.16	0	-526	1315	1309	1300	1294	1285	1312	1297	326	390	1000	910	1	1	32579342	424	17.11	0.96	12	0.02	76.00	1359.00	1399	20230420	-7.08	944	20221013	37.71	1399	-7.08	20230420	1060	22.64	20230103	1399	-7.08	20230420	944	37.71	20221013	0.78	N	033050	1000	325 억	1030778	N	N	N	N
154	20230704	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1303	3	2	0.23	87777702	67588	54.09	1301	1306	1291	1690	910	1300	1298.72	3.18	0	-5232	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	425	17.14	0.96	12	0.21	76.00	1359.00	1399	20230420	-6.86	944	20221013	38.03	1399	-6.86	20230420	1060	22.92	20230103	1399	-6.86	20230420	944	38.03	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
155	20230704	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	-5	5	-0.38	83658554	64425	51.56	1301	1306	1291	1690	910	1300	1298.54	3.18	0	-5188	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	422	17.04	0.95	12	0.20	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
156	20230704	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1295	-5	5	-0.38	71083982	54728	43.80	1301	1306	1291	1690	910	1300	1298.86	3.18	0	-3909	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	422	17.04	0.95	12	0.17	76.00	1359.00	1399	20230420	-7.43	944	20221013	37.18	1399	-7.43	20230420	1060	22.17	20230103	1399	-7.43	20230420	944	37.18	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
157	20230704	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	0	3	0.00	61147785	47046	37.65	1301	1306	1292	1690	910	1300	1299.74	3.18	0	-5345	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	424	17.11	0.96	12	0.14	76.00	1359.00	1399	20230420	-7.08	944	20221013	37.71	1399	-7.08	20230420	1060	22.64	20230103	1399	-7.08	20230420	944	37.71	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
158	20230704	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1304	4	2	0.31	51843832	39880	31.92	1301	1306	1294	1690	910	1300	1300.00	3.18	0	-5014	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	425	17.16	0.96	12	0.12	76.00	1359.00	1399	20230420	-6.79	944	20221013	38.14	1399	-6.79	20230420	1060	23.02	20230103	1399	-6.79	20230420	944	38.14	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
159	20230704	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1303	3	2	0.23	44871991	34524	27.63	1301	1306	1294	1690	910	1300	1299.73	3.18	0	-5130	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	425	17.14	0.96	12	0.11	76.00	1359.00	1399	20230420	-6.86	944	20221013	38.03	1399	-6.86	20230420	1060	22.92	20230103	1399	-6.86	20230420	944	38.03	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
160	20230704	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1294	-6	5	-0.46	19362123	14891	11.92	1301	1306	1294	1690	910	1300	1300.26	3.18	0	-2320	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	422	17.03	0.95	12	0.05	76.00	1359.00	1399	20230420	-7.51	944	20221013	37.08	1399	-7.51	20230420	1060	22.08	20230103	1399	-7.51	20230420	944	37.08	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
161	20230704	090331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1301	1	2	0.08	8054129	6192	4.96	1301	1301	1300	1690	910	1300	1300.73	3.18	0	10	1324	1311	1290	1277	1256	1318	1284	326	390	1000	910	1	1	32579342	424	17.12	0.96	12	0.02	76.00	1359.00	1399	20230420	-7.01	944	20221013	37.82	1399	-7.01	20230420	1060	22.74	20230103	1399	-7.01	20230420	944	37.82	20221013	0.79	N	033050	1000	325 억	1037281	N	N	N	N
162	20230703	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	31	2	2.44	160837465	124757	168.68	1269	1303	1269	1649	889	1269	1289.06	3.18	0	995	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	424	17.11	0.96	12	0.38	76.00	1359.00	1399	20230420	-7.08	944	20221013	37.71	1399	-7.08	20230420	1060	22.64	20230103	1399	-7.08	20230420	944	37.71	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
163	20230703	150331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1300	31	2	2.44	147519593	114512	154.83	1269	1303	1269	1649	889	1269	1288.25	3.18	0	1671	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	424	17.11	0.96	12	0.35	76.00	1359.00	1399	20230420	-7.08	944	20221013	37.71	1399	-7.08	20230420	1060	22.64	20230103	1399	-7.08	20230420	944	37.71	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
164	20230703	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1298	29	2	2.29	134741856	104689	141.55	1269	1299	1269	1649	889	1269	1287.07	3.18	0	1905	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	423	17.08	0.96	12	0.32	76.00	1359.00	1399	20230420	-7.22	944	20221013	37.50	1399	-7.22	20230420	1060	22.45	20230103	1399	-7.22	20230420	944	37.50	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
165	20230703	130329	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1292	23	2	1.81	120811051	93915	126.98	1269	1299	1269	1649	889	1269	1286.39	3.18	0	2053	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	421	17.00	0.95	12	0.29	76.00	1359.00	1399	20230420	-7.65	944	20221013	36.86	1399	-7.65	20230420	1060	21.89	20230103	1399	-7.65	20230420	944	36.86	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
166	20230703	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1299	30	2	2.36	115739331	89999	121.68	1269	1299	1269	1649	889	1269	1286.01	3.18	0	2979	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	423	17.09	0.96	12	0.28	76.00	1359.00	1399	20230420	-7.15	944	20221013	37.61	1399	-7.15	20230420	1060	22.55	20230103	1399	-7.15	20230420	944	37.61	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
167	20230703	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1291	22	2	1.73	82597376	64317	86.96	1269	1294	1269	1649	889	1269	1284.22	3.18	0	5253	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	421	16.99	0.95	12	0.20	76.00	1359.00	1399	20230420	-7.72	944	20221013	36.76	1399	-7.72	20230420	1060	21.79	20230103	1399	-7.72	20230420	944	36.76	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
168	20230703	100325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1292	23	2	1.81	63616798	49600	67.06	1269	1294	1269	1649	889	1269	1282.60	3.18	0	5575	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	421	17.00	0.95	12	0.15	76.00	1359.00	1399	20230420	-7.65	944	20221013	36.86	1399	-7.65	20230420	1060	21.89	20230103	1399	-7.65	20230420	944	36.86	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N
169	20230703	090325	57	100.00	KOSDAQ		출판.매체	N	N	N	N	N	1274	5	2	0.39	9122163	7180	9.71	1269	1290	1269	1649	889	1269	1270.50	3.18	0	413	1295	1281	1256	1242	1217	1289	1250	326	380	1000	880	1	1	32579342	415	16.76	0.94	12	0.02	76.00	1359.00	1399	20230420	-8.93	944	20221013	34.96	1399	-8.93	20230420	1060	20.19	20230103	1399	-8.93	20230420	944	34.96	20221013	0.80	N	033050	1000	325 억	1035903	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History