KissMeData/036000/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	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	160426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	1	2	0.05	26234169	13117	140.83	1999	2015	1990	2595	1400	1999	2000.01	0.61	0	-508	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	5	1	23034277	461	-5.18	0.37	12	0.06	-386.00	5378.00	2400	20221121	-16.67	1520	20220930	31.58	2340	-14.53	20230703	1720	16.28	20230103	2400	-16.67	20221121	1520	31.58	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
3	20230731	150428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-2	5	-0.10	24851360	12425	133.40	1999	2015	1990	2595	1400	1999	2000.11	0.61	0	-856	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	1	1	23034277	460	-5.17	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
4	20230731	140426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	-3	5	-0.15	23745022	11871	127.45	1999	2015	1990	2595	1400	1999	2000.25	0.61	0	-856	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	1	1	23034277	460	-5.17	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.83	1520	20220930	31.32	2340	-14.70	20230703	1720	16.05	20230103	2400	-16.83	20221121	1520	31.32	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
5	20230731	130429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-2	5	-0.10	23597302	11797	126.66	1999	2015	1990	2595	1400	1999	2000.28	0.61	0	-798	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	1	1	23034277	460	-5.17	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
6	20230731	120432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-2	5	-0.10	23461506	11729	125.93	1999	2015	1990	2595	1400	1999	2000.30	0.61	0	-798	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	1	1	23034277	460	-5.17	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
7	20230731	110432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1998	-1	5	-0.05	19681370	9836	105.60	1999	2015	1996	2595	1400	1999	2000.95	0.61	0	-733	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	1	1	23034277	460	-5.18	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.75	1520	20220930	31.45	2340	-14.62	20230703	1720	16.16	20230103	2400	-16.75	20221121	1520	31.45	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
8	20230731	100432	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	16	2	0.80	16600831	8295	89.06	1999	2015	1999	2595	1400	1999	2001.31	0.61	0	-820	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	5	1	23034277	464	-5.22	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
9	20230731	090428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	0	3	0.00	6660668	3332	35.77	1999	1999	1999	2595	1400	1999	1999.00	0.61	0	-218	2033	2015	2002	1984	1971	2025	1994	116	597	500	1430	1	1	23034277	460	-5.18	0.37	12	0.01	-386.00	5378.00	2400	20221121	-16.71	1520	20220930	31.51	2340	-14.57	20230703	1720	16.22	20230103	2400	-16.71	20221121	1520	31.51	20220930	0.02	N	036000	500	116 억	140409	N	N	N	N
10	20230728	160429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	-26	5	-1.28	18625674	9313	23.63	1998	2020	1989	2630	1420	2025	1999.96	0.61	0	-1134	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	1	1	23034277	460	-5.18	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.71	1520	20220930	31.51	2340	-14.57	20230703	1720	16.22	20230103	2400	-16.71	20221121	1520	31.51	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
11	20230728	150428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2000	-25	5	-1.23	16609105	8304	21.07	1998	2020	1989	2630	1420	2025	2000.13	0.61	0	-684	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	5	1	23034277	461	-5.18	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.67	1520	20220930	31.58	2340	-14.53	20230703	1720	16.28	20230103	2400	-16.67	20221121	1520	31.58	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
12	20230728	140427	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-20	5	-0.99	16601135	8300	21.06	1998	2020	1989	2630	1420	2025	2000.14	0.61	0	-683	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	5	1	23034277	462	-5.19	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.46	1520	20220930	31.91	2340	-14.32	20230703	1720	16.57	20230103	2400	-16.46	20221121	1520	31.91	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
13	20230728	130428	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1999	-26	5	-1.28	12719404	6353	16.12	1998	2020	1989	2630	1420	2025	2002.11	0.61	0	-384	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	1	1	23034277	460	-5.18	0.37	12	0.03	-386.00	5378.00	2400	20221121	-16.71	1520	20220930	31.51	2340	-14.57	20230703	1720	16.22	20230103	2400	-16.71	20221121	1520	31.51	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
14	20230728	120425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-10	5	-0.49	4084695	2044	5.19	1998	2020	1989	2630	1420	2025	1998.38	0.61	0	-121	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	5	1	23034277	464	-5.22	0.37	12	0.01	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
15	20230728	110429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-10	5	-0.49	3663560	1835	4.66	1998	2020	1989	2630	1420	2025	1996.49	0.61	0	79	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	5	1	23034277	464	-5.22	0.37	12	0.01	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
16	20230728	100426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	-30	5	-1.48	2369706	1187	3.01	1998	2020	1989	2630	1420	2025	1996.38	0.61	0	205	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	1	1	23034277	460	-5.17	0.37	12	0.01	-386.00	5378.00	2400	20221121	-16.88	1520	20220930	31.25	2340	-14.74	20230703	1720	15.99	20230103	2400	-16.88	20221121	1520	31.25	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
17	20230728	090429	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1997	-28	5	-1.38	761191	381	0.97	1998	1998	1995	2630	1420	2025	1997.88	0.61	0	334	2128	2076	1998	1946	1868	2102	1972	116	605	500	1450	1	1	23034277	460	-5.17	0.37	12	0.00	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.02	N	036000	500	116 억	141543	N	N	N	N
18	20230727	160425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	105	2	5.47	77831866	39114	64.26	1920	2050	1920	2495	1344	1920	1989.87	0.62	-6492	-497	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	5	1	23034277	466	-5.25	0.38	12	0.17	-386.00	5378.00	2400	20221121	-15.62	1520	20220930	33.22	2340	-13.46	20230703	1720	17.73	20230103	2400	-15.62	20221121	1520	33.22	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
19	20230727	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2020	100	2	5.21	71457960	35953	59.07	1920	2050	1920	2495	1344	1920	1987.54	0.62	-6492	-690	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	5	1	23034277	465	-5.23	0.38	12	0.16	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
20	20230727	140423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1983	63	2	3.28	68329290	34406	56.53	1920	2015	1920	2495	1344	1920	1985.97	0.62	-6492	-448	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	1	1	23034277	457	-5.14	0.37	12	0.15	-386.00	5378.00	2400	20221121	-17.38	1520	20220930	30.46	2340	-15.26	20230703	1720	15.29	20230103	2400	-17.38	20221121	1520	30.46	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
21	20230727	130425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1987	67	2	3.49	66542853	33505	55.05	1920	2015	1920	2495	1344	1920	1986.06	0.62	-6492	-209	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	1	1	23034277	458	-5.15	0.37	12	0.15	-386.00	5378.00	2400	20221121	-17.21	1520	20220930	30.72	2340	-15.09	20230703	1720	15.52	20230103	2400	-17.21	20221121	1520	30.72	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
22	20230727	120426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	60	2	3.12	9407551	4818	7.92	1920	1995	1920	2495	1344	1920	1952.58	0.62	-6492	-390	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	1	1	23034277	456	-5.13	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.50	1520	20220930	30.26	2340	-15.38	20230703	1720	15.12	20230103	2400	-17.50	20221121	1520	30.26	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
23	20230727	110425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1980	60	2	3.12	7672355	3941	6.47	1920	1995	1920	2495	1344	1920	1946.80	0.62	-6492	95	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	1	1	23034277	456	-5.13	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.50	1520	20220930	30.26	2340	-15.38	20230703	1720	15.12	20230103	2400	-17.50	20221121	1520	30.26	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
24	20230727	100424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1955	35	2	1.82	4505614	2333	3.83	1920	1957	1920	2495	1344	1920	1931.25	0.62	-6492	773	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	1	1	23034277	450	-5.06	0.36	12	0.01	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
25	20230727	090425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1925	5	2	0.26	2993605	1557	2.56	1920	1925	1920	2495	1344	1920	1922.68	0.62	-6492	833	2080	2000	1925	1845	1770	1962	1807	116	575	500	1380	1	1	23034277	443	-4.99	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.79	1520	20220930	26.64	2340	-17.74	20230703	1720	11.92	20230103	2400	-19.79	20221121	1520	26.64	20220930	0.02	N	036000	500	116 억	142004	N	N	N	N
26	20230726	160423	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1920	-95	5	-4.71	116722754	60865	132.38	2005	2005	1850	2615	1415	2015	1917.73	0.64	0	-6508	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	442	-4.97	0.36	12	0.26	-386.00	5378.00	2400	20221121	-20.00	1520	20220930	26.32	2340	-17.95	20230703	1720	11.63	20230103	2400	-20.00	20221121	1520	26.32	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
27	20230726	150426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1923	-92	5	-4.57	113781437	59331	129.04	2005	2005	1850	2615	1415	2015	1917.74	0.64	0	-6456	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	443	-4.98	0.36	12	0.26	-386.00	5378.00	2400	20221121	-19.88	1520	20220930	26.51	2340	-17.82	20230703	1720	11.80	20230103	2400	-19.88	20221121	1520	26.51	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
28	20230726	140425	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1885	-130	5	-6.45	108817388	56718	123.36	2005	2005	1850	2615	1415	2015	1918.57	0.64	0	-6850	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	434	-4.88	0.35	12	0.25	-386.00	5378.00	2400	20221121	-21.46	1520	20220930	24.01	2340	-19.44	20230703	1720	9.59	20230103	2400	-21.46	20221121	1520	24.01	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
29	20230726	130421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1877	-138	5	-6.85	92327530	48029	104.46	2005	2005	1850	2615	1415	2015	1922.33	0.64	0	-7513	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	432	-4.86	0.35	12	0.21	-386.00	5378.00	2400	20221121	-21.79	1520	20220930	23.49	2340	-19.79	20230703	1720	9.13	20230103	2400	-21.79	20221121	1520	23.49	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
30	20230726	120424	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1949	-66	5	-3.28	55697049	28659	62.33	2005	2005	1920	2615	1415	2015	1943.44	0.64	0	-7718	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	449	-5.05	0.36	12	0.12	-386.00	5378.00	2400	20221121	-18.79	1520	20220930	28.22	2340	-16.71	20230703	1720	13.31	20230103	2400	-18.79	20221121	1520	28.22	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
31	20230726	110421	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1929	-86	5	-4.27	51822382	26649	57.96	2005	2005	1920	2615	1415	2015	1944.63	0.64	0	-7356	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	444	-5.00	0.36	12	0.12	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
32	20230726	100426	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1935	-80	5	-3.97	33182790	17011	37.00	2005	2005	1930	2615	1415	2015	1950.67	0.64	0	-5679	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	446	-5.01	0.36	12	0.07	-386.00	5378.00	2400	20221121	-19.38	1520	20220930	27.30	2340	-17.31	20230703	1720	12.50	20230103	2400	-19.38	20221121	1520	27.30	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
33	20230726	090420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1951	-64	5	-3.18	4065653	2036	4.43	2005	2005	1950	2615	1415	2015	1996.88	0.64	0	194	2095	2055	2005	1965	1915	2030	1940	116	600	500	1450	1	1	23034277	449	-5.05	0.36	12	0.01	-386.00	5378.00	2400	20221121	-18.71	1520	20220930	28.36	2340	-16.62	20230703	1720	13.43	20230103	2400	-18.71	20221121	1520	28.36	20220930	0.03	N	036000	500	116 억	148496	N	N	N	N
34	20230725	160420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2015	-15	5	-0.74	89631527	44961	60.52	2045	2045	1955	2635	1425	2030	1993.54	0.66	0	-2924	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	5	1	23034277	464	-5.22	0.37	12	0.20	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
35	20230725	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1975	-55	5	-2.71	77744787	38949	52.43	2045	2045	1971	2635	1425	2030	1996.07	0.66	0	-2233	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	1	1	23034277	455	-5.12	0.37	12	0.17	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
36	20230725	140418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1996	-34	5	-1.67	44996833	22432	30.19	2045	2045	1991	2635	1425	2030	2005.92	0.66	0	-2785	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	1	1	23034277	460	-5.17	0.37	12	0.10	-386.00	5378.00	2400	20221121	-16.83	1520	20220930	31.32	2340	-14.70	20230703	1720	16.05	20230103	2400	-16.83	20221121	1520	31.32	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
37	20230725	130420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1995	-35	5	-1.72	42788381	21327	28.71	2045	2045	1991	2635	1425	2030	2006.30	0.66	0	-1683	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	1	1	23034277	460	-5.17	0.37	12	0.09	-386.00	5378.00	2400	20221121	-16.88	1520	20220930	31.25	2340	-14.74	20230703	1720	15.99	20230103	2400	-16.88	20221121	1520	31.25	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
38	20230725	120420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1993	-37	5	-1.82	36686145	18274	24.60	2045	2045	1991	2635	1425	2030	2007.56	0.66	0	-1512	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	1	1	23034277	459	-5.16	0.37	12	0.08	-386.00	5378.00	2400	20221121	-16.96	1520	20220930	31.12	2340	-14.83	20230703	1720	15.87	20230103	2400	-16.96	20221121	1520	31.12	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
39	20230725	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	1998	-32	5	-1.58	32022537	15935	21.45	2045	2045	1997	2635	1425	2030	2009.57	0.66	0	-1442	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	1	1	23034277	460	-5.18	0.37	12	0.07	-386.00	5378.00	2400	20221121	-16.75	1520	20220930	31.45	2340	-14.62	20230703	1720	16.16	20230103	2400	-16.75	20221121	1520	31.45	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
40	20230725	100418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2005	-25	5	-1.23	28159783	14005	18.85	2045	2045	1999	2635	1425	2030	2010.69	0.66	0	-1314	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	5	1	23034277	462	-5.19	0.37	12	0.06	-386.00	5378.00	2400	20221121	-16.46	1520	20220930	31.91	2340	-14.32	20230703	1720	16.57	20230103	2400	-16.46	20221121	1520	31.91	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
41	20230725	090418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	0	3	0.00	2010415	988	1.33	2045	2045	2030	2635	1425	2030	2034.83	0.66	0	-183	2146	2087	2046	1987	1946	2067	1967	116	605	500	1460	5	1	23034277	468	-5.26	0.38	12	0.00	-386.00	5378.00	2400	20221121	-15.42	1520	20220930	33.55	2340	-13.25	20230703	1720	18.02	20230103	2400	-15.42	20221121	1520	33.55	20220930	0.04	N	036000	500	116 억	151420	N	N	N	N
42	20230724	160419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-75	5	-3.56	150174605	73634	68.66	2105	2105	2005	2735	1475	2105	2039.47	0.64	0	4853	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	468	-5.26	0.38	12	0.32	-386.00	5378.00	2400	20221121	-15.42	1520	20220930	33.55	2340	-13.25	20230703	1720	18.02	20230103	2400	-15.42	20221121	1520	33.55	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
43	20230724	150416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-80	5	-3.80	138647050	67940	63.35	2105	2105	2005	2735	1475	2105	2040.73	0.64	0	4543	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	466	-5.25	0.38	12	0.29	-386.00	5378.00	2400	20221121	-15.62	1520	20220930	33.22	2340	-13.46	20230703	1720	17.73	20230103	2400	-15.62	20221121	1520	33.22	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
44	20230724	140415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2030	-75	5	-3.56	130115970	63725	59.42	2105	2105	2005	2735	1475	2105	2041.84	0.64	0	4335	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	468	-5.26	0.38	12	0.28	-386.00	5378.00	2400	20221121	-15.42	1520	20220930	33.55	2340	-13.25	20230703	1720	18.02	20230103	2400	-15.42	20221121	1520	33.55	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
45	20230724	130417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2035	-70	5	-3.33	128386270	62873	58.63	2105	2105	2005	2735	1475	2105	2041.99	0.64	0	4796	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	469	-5.27	0.38	12	0.27	-386.00	5378.00	2400	20221121	-15.21	1520	20220930	33.88	2340	-13.03	20230703	1720	18.31	20230103	2400	-15.21	20221121	1520	33.88	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
46	20230724	120417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2025	-80	5	-3.80	120582865	59021	55.04	2105	2105	2005	2735	1475	2105	2043.05	0.64	0	4722	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	466	-5.25	0.38	12	0.26	-386.00	5378.00	2400	20221121	-15.62	1520	20220930	33.22	2340	-13.46	20230703	1720	17.73	20230103	2400	-15.62	20221121	1520	33.22	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
47	20230724	110420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2050	-55	5	-2.61	55750355	26941	25.12	2105	2105	2040	2735	1475	2105	2069.35	0.64	0	-439	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	472	-5.31	0.38	12	0.12	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2340	-12.39	20230703	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
48	20230724	100415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2075	-30	5	-1.43	19730700	9447	8.81	2105	2105	2075	2735	1475	2105	2088.57	0.64	0	-416	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	478	-5.38	0.39	12	0.04	-386.00	5378.00	2400	20221121	-13.54	1520	20220930	36.51	2340	-11.32	20230703	1720	20.64	20230103	2400	-13.54	20221121	1520	36.51	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
49	20230724	090417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-10	5	-0.48	5135625	2442	2.28	2105	2105	2095	2735	1475	2105	2103.04	0.64	0	-479	2148	2126	2093	2071	2038	2110	2055	116	630	500	1510	5	1	23034277	483	-5.43	0.39	12	0.01	-386.00	5378.00	2400	20221121	-12.71	1520	20220930	37.83	2340	-10.47	20230703	1720	21.80	20230103	2400	-12.71	20221121	1520	37.83	20220930	0.07	N	036000	500	116 억	146554	N	N	N	N
50	20230721	160413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-15	5	-0.71	225365195	107236	176.88	2115	2115	2060	2755	1485	2120	2101.58	0.65	0	-2068	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	485	-5.45	0.39	12	0.47	-386.00	5378.00	2400	20221121	-12.29	1520	20220930	38.49	2340	-10.04	20230703	1720	22.38	20230103	2400	-12.29	20221121	1520	38.49	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
51	20230721	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-20	5	-0.94	215453885	102527	169.11	2115	2115	2060	2755	1485	2120	2101.44	0.65	0	-1879	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	484	-5.44	0.39	12	0.45	-386.00	5378.00	2400	20221121	-12.50	1520	20220930	38.16	2340	-10.26	20230703	1720	22.09	20230103	2400	-12.50	20221121	1520	38.16	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
52	20230721	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-25	5	-1.18	28483140	13693	22.59	2115	2115	2060	2755	1485	2120	2080.12	0.65	0	-1036	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	483	-5.43	0.39	12	0.06	-386.00	5378.00	2400	20221121	-12.71	1520	20220930	37.83	2340	-10.47	20230703	1720	21.80	20230103	2400	-12.71	20221121	1520	37.83	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
53	20230721	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2100	-20	5	-0.94	28470570	13687	22.58	2115	2115	2060	2755	1485	2120	2080.12	0.65	0	-1030	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	484	-5.44	0.39	12	0.06	-386.00	5378.00	2400	20221121	-12.50	1520	20220930	38.16	2340	-10.26	20230703	1720	22.09	20230103	2400	-12.50	20221121	1520	38.16	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
54	20230721	120419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2080	-40	5	-1.89	25540945	12280	20.25	2115	2115	2060	2755	1485	2120	2079.88	0.65	0	-94	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	479	-5.39	0.39	12	0.05	-386.00	5378.00	2400	20221121	-13.33	1520	20220930	36.84	2340	-11.11	20230703	1720	20.93	20230103	2400	-13.33	20221121	1520	36.84	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
55	20230721	110417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2095	-25	5	-1.18	24884120	11965	19.74	2115	2115	2060	2755	1485	2120	2079.74	0.65	0	-41	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	483	-5.43	0.39	12	0.05	-386.00	5378.00	2400	20221121	-12.71	1520	20220930	37.83	2340	-10.47	20230703	1720	21.80	20230103	2400	-12.71	20221121	1520	37.83	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
56	20230721	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2090	-30	5	-1.42	7221900	3444	5.68	2115	2115	2065	2755	1485	2120	2096.95	0.65	0	72	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	481	-5.41	0.39	12	0.01	-386.00	5378.00	2400	20221121	-12.92	1520	20220930	37.50	2340	-10.68	20230703	1720	21.51	20230103	2400	-12.92	20221121	1520	37.50	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
57	20230721	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2105	-15	5	-0.71	3742690	1776	2.93	2115	2115	2105	2755	1485	2120	2107.37	0.65	0	117	2200	2160	2110	2070	2020	2135	2045	116	635	500	1520	5	1	23034277	485	-5.45	0.39	12	0.01	-386.00	5378.00	2400	20221121	-12.29	1520	20220930	38.49	2340	-10.04	20230703	1720	22.38	20230103	2400	-12.29	20221121	1520	38.49	20220930	0.06	N	036000	500	116 억	148601	N	N	N	N
58	20230720	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-35	5	-1.62	127185770	60576	204.41	2145	2150	2060	2800	1510	2155	2099.60	0.64	0	2268	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	488	-5.49	0.39	12	0.26	-386.00	5378.00	2400	20221121	-11.67	1520	20220930	39.47	2340	-9.40	20230703	1720	23.26	20230103	2400	-11.67	20221121	1520	39.47	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
59	20230720	150413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-35	5	-1.62	125966670	60001	202.47	2145	2150	2060	2800	1510	2155	2099.41	0.64	0	2376	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	488	-5.49	0.39	12	0.26	-386.00	5378.00	2400	20221121	-11.67	1520	20220930	39.47	2340	-9.40	20230703	1720	23.26	20230103	2400	-11.67	20221121	1520	39.47	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
60	20230720	140412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2110	-45	5	-2.09	108876335	51920	175.20	2145	2150	2060	2800	1510	2155	2097.00	0.64	0	2692	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	486	-5.47	0.39	12	0.23	-386.00	5378.00	2400	20221121	-12.08	1520	20220930	38.82	2340	-9.83	20230703	1720	22.67	20230103	2400	-12.08	20221121	1520	38.82	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
61	20230720	130412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-35	5	-1.62	105442875	50283	169.67	2145	2150	2060	2800	1510	2155	2096.99	0.64	0	2756	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	488	-5.49	0.39	12	0.22	-386.00	5378.00	2400	20221121	-11.67	1520	20220930	39.47	2340	-9.40	20230703	1720	23.26	20230103	2400	-11.67	20221121	1520	39.47	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
62	20230720	120416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2125	-30	5	-1.39	102909870	49092	165.66	2145	2150	2060	2800	1510	2155	2096.27	0.64	0	2770	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	489	-5.51	0.40	12	0.21	-386.00	5378.00	2400	20221121	-11.46	1520	20220930	39.80	2340	-9.19	20230703	1720	23.55	20230103	2400	-11.46	20221121	1520	39.80	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
63	20230720	110414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2120	-35	5	-1.62	101842370	48589	163.96	2145	2150	2060	2800	1510	2155	2096.00	0.64	0	2806	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	488	-5.49	0.39	12	0.21	-386.00	5378.00	2400	20221121	-11.67	1520	20220930	39.47	2340	-9.40	20230703	1720	23.26	20230103	2400	-11.67	20221121	1520	39.47	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
64	20230720	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2135	-20	5	-0.93	13769795	6474	21.85	2145	2150	2115	2800	1510	2155	2126.94	0.64	0	-1123	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	492	-5.53	0.40	12	0.03	-386.00	5378.00	2400	20221121	-11.04	1520	20220930	40.46	2340	-8.76	20230703	1720	24.13	20230103	2400	-11.04	20221121	1520	40.46	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
65	20230720	090411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2115	-40	5	-1.86	1469300	686	2.31	2145	2145	2115	2800	1510	2155	2141.84	0.64	0	-393	2235	2195	2150	2110	2065	2172	2087	116	645	500	1550	5	1	23034277	487	-5.48	0.39	12	0.00	-386.00	5378.00	2400	20221121	-11.88	1520	20220930	39.14	2340	-9.62	20230703	1720	22.97	20230103	2400	-11.88	20221121	1520	39.14	20220930	0.05	N	036000	500	116 억	146319	N	N	N	N
66	20230719	160420	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-30	5	-1.37	63308810	29604	98.82	2185	2190	2105	2840	1530	2185	2138.52	0.64	0	-2616	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	496	-5.58	0.40	12	0.13	-386.00	5378.00	2400	20221121	-10.21	1520	20220930	41.78	2340	-7.91	20230703	1720	25.29	20230103	2400	-10.21	20221121	1520	41.78	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
67	20230719	150417	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2130	-55	5	-2.52	54324840	25399	84.78	2185	2190	2105	2840	1530	2185	2138.86	0.64	0	-868	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	491	-5.52	0.40	12	0.11	-386.00	5378.00	2400	20221121	-11.25	1520	20220930	40.13	2340	-8.97	20230703	1720	23.84	20230103	2400	-11.25	20221121	1520	40.13	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
68	20230719	140419	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2145	-40	5	-1.83	47628535	22259	74.30	2185	2190	2105	2840	1530	2185	2139.74	0.64	0	-598	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	494	-5.56	0.40	12	0.10	-386.00	5378.00	2400	20221121	-10.62	1520	20220930	41.12	2340	-8.33	20230703	1720	24.71	20230103	2400	-10.62	20221121	1520	41.12	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
69	20230719	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-35	5	-1.60	32675980	15212	50.78	2185	2190	2125	2840	1530	2185	2148.04	0.64	0	-731	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	495	-5.57	0.40	12	0.07	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2340	-8.12	20230703	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
70	20230719	120418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-15	5	-0.69	18898020	8780	29.31	2185	2190	2135	2840	1530	2185	2152.39	0.64	0	-305	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	500	-5.62	0.40	12	0.04	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2340	-7.26	20230703	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
71	20230719	110418	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2150	-35	5	-1.60	17706870	8227	27.46	2185	2190	2135	2840	1530	2185	2152.29	0.64	0	-220	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	495	-5.57	0.40	12	0.04	-386.00	5378.00	2400	20221121	-10.42	1520	20220930	41.45	2340	-8.12	20230703	1720	25.00	20230103	2400	-10.42	20221121	1520	41.45	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
72	20230719	100416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	0	3	0.00	4691905	2159	7.21	2185	2190	2155	2840	1530	2185	2173.18	0.64	0	-177	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	503	-5.66	0.41	12	0.01	-386.00	5378.00	2400	20221121	-8.96	1520	20220930	43.75	2340	-6.62	20230703	1720	27.03	20230103	2400	-8.96	20221121	1520	43.75	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
73	20230719	090416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-15	5	-0.69	2105575	965	3.22	2185	2190	2170	2840	1530	2185	2181.94	0.64	0	-2	2275	2230	2165	2120	2055	2197	2087	116	655	500	1570	5	1	23034277	500	-5.62	0.40	12	0.00	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2340	-7.26	20230703	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.08	N	036000	500	116 억	147362	N	N	N	N
74	20230718	160415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-30	5	-1.35	65001295	29958	71.88	2205	2210	2100	2875	1555	2215	2169.75	0.64	0	-689	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	503	-5.66	0.41	12	0.13	-386.00	5378.00	2400	20221121	-8.96	1520	20220930	43.75	2340	-6.62	20230703	1720	27.03	20230103	2400	-8.96	20221121	1520	43.75	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
75	20230718	150415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2155	-60	5	-2.71	58471950	26968	64.70	2205	2210	2100	2875	1555	2215	2168.20	0.64	0	-456	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	496	-5.58	0.40	12	0.12	-386.00	5378.00	2400	20221121	-10.21	1520	20220930	41.78	2340	-7.91	20230703	1720	25.29	20230103	2400	-10.21	20221121	1520	41.78	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
76	20230718	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2170	-45	5	-2.03	52928500	24407	58.56	2205	2210	2100	2875	1555	2215	2168.58	0.64	0	236	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	500	-5.62	0.40	12	0.11	-386.00	5378.00	2400	20221121	-9.58	1520	20220930	42.76	2340	-7.26	20230703	1720	26.16	20230103	2400	-9.58	20221121	1520	42.76	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
77	20230718	130414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2160	-55	5	-2.48	50929850	23483	56.34	2205	2210	2100	2875	1555	2215	2168.80	0.64	0	454	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	498	-5.60	0.40	12	0.10	-386.00	5378.00	2400	20221121	-10.00	1520	20220930	42.11	2340	-7.69	20230703	1720	25.58	20230103	2400	-10.00	20221121	1520	42.11	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
78	20230718	120415	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2165	-50	5	-2.26	49332025	22745	54.57	2205	2210	2100	2875	1555	2215	2168.92	0.64	0	672	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	499	-5.61	0.40	12	0.10	-386.00	5378.00	2400	20221121	-9.79	1520	20220930	42.43	2340	-7.48	20230703	1720	25.87	20230103	2400	-9.79	20221121	1520	42.43	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
79	20230718	110416	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-30	5	-1.35	27475330	12569	30.16	2205	2210	2170	2875	1555	2215	2185.96	0.64	0	210	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	503	-5.66	0.41	12	0.05	-386.00	5378.00	2400	20221121	-8.96	1520	20220930	43.75	2340	-6.62	20230703	1720	27.03	20230103	2400	-8.96	20221121	1520	43.75	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
80	20230718	100412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-10	5	-0.45	13322435	6084	14.60	2205	2210	2175	2875	1555	2215	2189.75	0.64	0	279	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	508	-5.71	0.41	12	0.03	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2340	-5.77	20230703	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
81	20230718	090413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-20	5	-0.90	1069385	485	1.16	2205	2205	2195	2875	1555	2215	2204.92	0.64	0	0	2245	2230	2200	2185	2155	2237	2192	116	660	500	1590	5	1	23034277	506	-5.69	0.41	12	0.00	-386.00	5378.00	2400	20221121	-8.54	1520	20220930	44.41	2340	-6.20	20230703	1720	27.62	20230103	2400	-8.54	20221121	1520	44.41	20220930	0.06	N	036000	500	116 억	148051	N	N	N	N
82	20230717	160414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	20	2	0.91	91224705	41679	234.24	2195	2215	2170	2850	1540	2195	2188.75	0.64	0	-150	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	510	-5.74	0.41	12	0.18	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
83	20230717	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	10	2	0.46	83111205	38010	213.62	2195	2210	2170	2850	1540	2195	2186.56	0.64	0	7	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	508	-5.71	0.41	12	0.17	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2340	-5.77	20230703	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
84	20230717	140414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-5	5	-0.23	65487165	29953	168.34	2195	2210	2170	2850	1540	2195	2186.33	0.64	0	7	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	504	-5.67	0.41	12	0.13	-386.00	5378.00	2400	20221121	-8.75	1520	20220930	44.08	2340	-6.41	20230703	1720	27.33	20230103	2400	-8.75	20221121	1520	44.08	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
85	20230717	130410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2185	-10	5	-0.46	50372560	23040	129.49	2195	2210	2170	2850	1540	2195	2186.31	0.64	0	-1143	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	503	-5.66	0.41	12	0.10	-386.00	5378.00	2400	20221121	-8.96	1520	20220930	43.75	2340	-6.62	20230703	1720	27.03	20230103	2400	-8.96	20221121	1520	43.75	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
86	20230717	120414	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	5	2	0.23	47895860	21910	123.14	2195	2210	2170	2850	1540	2195	2186.03	0.64	0	-1143	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	507	-5.70	0.41	12	0.10	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2340	-5.98	20230703	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
87	20230717	110410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	0	3	0.00	38617170	17683	99.38	2195	2210	2170	2850	1540	2195	2183.86	0.64	0	-1117	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	506	-5.69	0.41	12	0.08	-386.00	5378.00	2400	20221121	-8.54	1520	20220930	44.41	2340	-6.20	20230703	1720	27.62	20230103	2400	-8.54	20221121	1520	44.41	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
88	20230717	100411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-15	5	-0.68	14902155	6817	38.31	2195	2210	2180	2850	1540	2195	2186.03	0.64	0	-521	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	502	-5.65	0.41	12	0.03	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2340	-6.84	20230703	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
89	20230717	090410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-5	5	-0.23	1115080	508	2.86	2195	2200	2190	2850	1540	2195	2195.04	0.64	0	-335	2261	2227	2211	2177	2161	2220	2170	116	655	500	1580	5	1	23034277	504	-5.67	0.41	12	0.00	-386.00	5378.00	2400	20221121	-8.75	1520	20220930	44.08	2340	-6.41	20230703	1720	27.33	20230103	2400	-8.75	20221121	1520	44.08	20220930	0.10	N	036000	500	116 억	148181	N	N	N	N
90	20230714	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-35	5	-1.57	39348155	17792	33.67	2245	2245	2195	2895	1565	2230	2211.56	0.64	0	-86	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	506	-5.69	0.41	12	0.08	-386.00	5378.00	2400	20221121	-8.54	1520	20220930	44.41	2340	-6.20	20230703	1720	27.62	20230103	2400	-8.54	20221121	1520	44.41	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
91	20230714	150412	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-15	5	-0.67	33452905	15110	28.60	2245	2245	2195	2895	1565	2230	2213.96	0.64	0	-140	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	510	-5.74	0.41	12	0.07	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
92	20230714	140413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-20	5	-0.90	26012670	11740	22.22	2245	2245	2195	2895	1565	2230	2215.73	0.64	0	-111	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	509	-5.73	0.41	12	0.05	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
93	20230714	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-20	5	-0.90	24971050	11268	21.32	2245	2245	2195	2895	1565	2230	2216.10	0.64	0	-111	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	509	-5.73	0.41	12	0.05	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
94	20230714	120409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-30	5	-1.35	24361260	10991	20.80	2245	2245	2195	2895	1565	2230	2216.47	0.64	0	-111	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	507	-5.70	0.41	12	0.05	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2340	-5.98	20230703	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
95	20230714	110411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-15	5	-0.67	14138370	6346	12.01	2245	2245	2210	2895	1565	2230	2227.92	0.64	0	-170	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	510	-5.74	0.41	12	0.03	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
96	20230714	100413	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-20	5	-0.90	12549320	5627	10.65	2245	2245	2210	2895	1565	2230	2230.20	0.64	0	-225	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	509	-5.73	0.41	12	0.02	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
97	20230714	090411	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	5	2	0.22	3283720	1466	2.77	2245	2245	2220	2895	1565	2230	2239.92	0.64	0	-190	2326	2277	2231	2182	2136	2255	2160	116	665	500	1600	5	1	23034277	515	-5.79	0.42	12	0.01	-386.00	5378.00	2400	20221121	-6.88	1520	20220930	47.04	2340	-4.49	20230703	1720	29.94	20230103	2400	-6.88	20221121	1520	47.04	20220930	0.10	N	036000	500	116 억	148253	N	N	N	N
98	20230713	160410	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	15	2	0.68	117437615	52841	205.20	2280	2280	2185	2875	1555	2215	2222.47	0.65	0	-2219	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	514	-5.78	0.41	12	0.23	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
99	20230713	150406	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-10	5	-0.45	81983230	36724	142.61	2280	2280	2195	2875	1555	2215	2232.42	0.65	0	-2159	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	508	-5.71	0.41	12	0.16	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2340	-5.77	20230703	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
100	20230713	140405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-5	5	-0.23	74618130	33387	129.65	2280	2280	2195	2875	1555	2215	2234.95	0.65	0	-2233	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	509	-5.73	0.41	12	0.14	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
101	20230713	130408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	15	2	0.68	74467840	33319	129.39	2280	2280	2195	2875	1555	2215	2235.00	0.65	0	-2214	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	514	-5.78	0.41	12	0.14	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
102	20230713	120404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2235	20	2	0.90	55266770	24613	95.58	2280	2280	2215	2875	1555	2215	2245.43	0.65	0	-2583	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	515	-5.79	0.42	12	0.11	-386.00	5378.00	2400	20221121	-6.88	1520	20220930	47.04	2340	-4.49	20230703	1720	29.94	20230103	2400	-6.88	20221121	1520	47.04	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
103	20230713	110409	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	25	2	1.13	55007440	24497	95.13	2280	2280	2215	2875	1555	2215	2245.48	0.65	0	-2481	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	516	-5.80	0.42	12	0.11	-386.00	5378.00	2400	20221121	-6.67	1520	20220930	47.37	2340	-4.27	20230703	1720	30.23	20230103	2400	-6.67	20221121	1520	47.37	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
104	20230713	100408	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	35	2	1.58	50989350	22691	88.12	2280	2280	2215	2875	1555	2215	2247.12	0.65	0	-2579	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	518	-5.83	0.42	12	0.10	-386.00	5378.00	2400	20221121	-6.25	1520	20220930	48.03	2340	-3.85	20230703	1720	30.81	20230103	2400	-6.25	20221121	1520	48.03	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
105	20230713	090334	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2245	30	2	1.35	2692465	1184	4.60	2280	2280	2225	2875	1555	2215	2274.04	0.65	0	68	2275	2245	2215	2185	2155	2230	2170	116	660	500	1590	5	1	23034277	517	-5.82	0.42	12	0.01	-386.00	5378.00	2400	20221121	-6.46	1520	20220930	47.70	2340	-4.06	20230703	1720	30.52	20230103	2400	-6.46	20221121	1520	47.70	20220930	0.10	N	036000	500	116 억	150472	N	N	N	N
106	20230712	160404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	10	2	0.45	57113105	25750	194.78	2230	2245	2185	2865	1545	2205	2217.98	0.65	0	-332	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	510	-5.74	0.41	12	0.11	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
107	20230712	150403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-5	5	-0.23	52143245	23488	177.67	2230	2245	2190	2865	1545	2205	2220.00	0.65	0	-332	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	507	-5.70	0.41	12	0.10	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2340	-5.98	20230703	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
108	20230712	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	15	2	0.68	50223830	22614	171.06	2230	2245	2190	2865	1545	2205	2220.92	0.65	0	-332	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	511	-5.75	0.41	12	0.10	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2340	-5.13	20230703	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
109	20230712	130404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	20	2	0.91	40640015	18267	138.18	2230	2245	2190	2865	1545	2205	2224.78	0.65	0	353	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	513	-5.76	0.41	12	0.08	-386.00	5378.00	2400	20221121	-7.29	1520	20220930	46.38	2340	-4.91	20230703	1720	29.36	20230103	2400	-7.29	20221121	1520	46.38	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
110	20230712	120405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	25	2	1.13	40377425	18149	137.28	2230	2245	2190	2865	1545	2205	2224.77	0.65	0	353	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	514	-5.78	0.41	12	0.08	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
111	20230712	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	25	2	1.13	36604785	16453	124.46	2230	2245	2190	2865	1545	2205	2224.81	0.65	0	358	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	514	-5.78	0.41	12	0.07	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
112	20230712	100405	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	25	2	1.13	22188510	9937	75.17	2230	2245	2230	2865	1545	2205	2232.92	0.65	0	673	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	514	-5.78	0.41	12	0.04	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
113	20230712	090404	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	35	2	1.59	3682740	1649	12.47	2230	2240	2230	2865	1545	2205	2233.32	0.65	0	1039	2231	2217	2211	2197	2191	2215	2195	116	660	500	1580	5	1	23034277	516	-5.80	0.42	12	0.01	-386.00	5378.00	2400	20221121	-6.67	1520	20220930	47.37	2340	-4.27	20230703	1720	30.23	20230103	2400	-6.67	20221121	1520	47.37	20220930	0.10	N	036000	500	116 억	150804	N	N	N	N
114	20230711	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-15	5	-0.68	29298865	13219	80.25	2220	2225	2205	2885	1555	2220	2216.42	0.66	0	-177	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	508	-5.71	0.41	12	0.06	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2340	-5.77	20230703	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
115	20230711	150359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2205	-15	5	-0.68	25926730	11690	70.97	2220	2225	2205	2885	1555	2220	2217.86	0.66	0	-176	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	508	-5.71	0.41	12	0.05	-386.00	5378.00	2400	20221121	-8.12	1520	20220930	45.07	2340	-5.77	20230703	1720	28.20	20230103	2400	-8.12	20221121	1520	45.07	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
116	20230711	140357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-10	5	-0.45	19084330	8603	52.23	2220	2225	2210	2885	1555	2220	2218.33	0.66	0	-176	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	509	-5.73	0.41	12	0.04	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
117	20230711	130351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	0	3	0.00	16651505	7506	45.57	2220	2225	2210	2885	1555	2220	2218.43	0.66	0	-5	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	511	-5.75	0.41	12	0.03	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2340	-5.13	20230703	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
118	20230711	120401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-10	5	-0.45	9443190	4259	25.86	2220	2225	2210	2885	1555	2220	2217.23	0.66	0	4	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	509	-5.73	0.41	12	0.02	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
119	20230711	110403	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	5	2	0.23	2017430	908	5.51	2220	2225	2215	2885	1555	2220	2221.84	0.66	0	-15	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	513	-5.76	0.41	12	0.00	-386.00	5378.00	2400	20221121	-7.29	1520	20220930	46.38	2340	-4.91	20230703	1720	29.36	20230103	2400	-7.29	20221121	1520	46.38	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
120	20230711	100401	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2225	5	2	0.23	1995185	898	5.45	2220	2225	2215	2885	1555	2220	2221.81	0.66	0	-16	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	513	-5.76	0.41	12	0.00	-386.00	5378.00	2400	20221121	-7.29	1520	20220930	46.38	2340	-4.91	20230703	1720	29.36	20230103	2400	-7.29	20221121	1520	46.38	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
121	20230711	090400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	0	3	0.00	275280	124	0.75	2220	2220	2220	2885	1555	2220	2220.00	0.66	0	-14	2246	2232	2206	2192	2166	2240	2200	116	665	500	1590	5	1	23034277	511	-5.75	0.41	12	0.00	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2340	-5.13	20230703	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.09	N	036000	500	116 억	150967	N	N	N	N
122	20230710	160359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	5	2	0.23	36239630	16462	107.69	2190	2220	2180	2875	1555	2215	2201.41	0.65	0	72	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	511	-5.75	0.41	12	0.07	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2340	-5.13	20230703	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
123	20230710	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-5	5	-0.23	33631270	15285	99.99	2190	2215	2180	2875	1555	2215	2200.28	0.65	0	166	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	509	-5.73	0.41	12	0.07	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
124	20230710	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-15	5	-0.68	26775415	12173	79.63	2190	2215	2180	2875	1555	2215	2199.57	0.65	0	225	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	507	-5.70	0.41	12	0.05	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2340	-5.98	20230703	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
125	20230710	130353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-5	5	-0.23	24928555	11335	74.15	2190	2215	2180	2875	1555	2215	2199.25	0.65	0	225	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	509	-5.73	0.41	12	0.05	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
126	20230710	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-5	5	-0.23	23529575	10702	70.01	2190	2215	2180	2875	1555	2215	2198.61	0.65	0	390	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	509	-5.73	0.41	12	0.05	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
127	20230710	110400	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2195	-20	5	-0.90	21754765	9894	64.73	2190	2215	2180	2875	1555	2215	2198.78	0.65	0	372	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	506	-5.69	0.41	12	0.04	-386.00	5378.00	2400	20221121	-8.54	1520	20220930	44.41	2340	-6.20	20230703	1720	27.62	20230103	2400	-8.54	20221121	1520	44.41	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
128	20230710	100358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2210	-5	5	-0.23	12194475	5568	36.43	2190	2210	2180	2875	1555	2215	2190.10	0.65	0	175	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	509	-5.73	0.41	12	0.02	-386.00	5378.00	2400	20221121	-7.92	1520	20220930	45.39	2340	-5.56	20230703	1720	28.49	20230103	2400	-7.92	20221121	1520	45.39	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
129	20230710	090356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2190	-25	5	-1.13	5525370	2523	16.51	2190	2190	2190	2875	1555	2215	2190.00	0.65	0	-23	2291	2252	2211	2172	2131	2232	2152	116	660	500	1590	5	1	23034277	504	-5.67	0.41	12	0.01	-386.00	5378.00	2400	20221121	-8.75	1520	20220930	44.08	2340	-6.41	20230703	1720	27.33	20230103	2400	-8.75	20221121	1520	44.08	20220930	0.06	N	036000	500	116 억	150755	N	N	N	N
130	20230707	160352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-55	5	-2.42	33749435	15279	43.73	2250	2250	2170	2950	1590	2270	2208.67	0.66	0	-1538	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	510	-5.74	0.41	12	0.07	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
131	20230707	150356	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2180	-90	5	-3.96	29408430	13318	38.12	2250	2250	2170	2950	1590	2270	2208.17	0.66	0	-982	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	502	-5.65	0.41	12	0.06	-386.00	5378.00	2400	20221121	-9.17	1520	20220930	43.42	2340	-6.84	20230703	1720	26.74	20230103	2400	-9.17	20221121	1520	43.42	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
132	20230707	140402	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-40	5	-1.76	21193935	9560	27.36	2250	2250	2195	2950	1590	2270	2216.94	0.66	0	-1037	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	514	-5.78	0.41	12	0.04	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
133	20230707	130359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2230	-40	5	-1.76	20119230	9079	25.99	2250	2250	2195	2950	1590	2270	2216.02	0.66	0	-1040	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	514	-5.78	0.41	12	0.04	-386.00	5378.00	2400	20221121	-7.08	1520	20220930	46.71	2340	-4.70	20230703	1720	29.65	20230103	2400	-7.08	20221121	1520	46.71	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
134	20230707	120359	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2240	-30	5	-1.32	19489610	8797	25.18	2250	2250	2195	2950	1590	2270	2215.48	0.66	0	-1066	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	516	-5.80	0.42	12	0.04	-386.00	5378.00	2400	20221121	-6.67	1520	20220930	47.37	2340	-4.27	20230703	1720	30.23	20230103	2400	-6.67	20221121	1520	47.37	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
135	20230707	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-50	5	-2.20	16046295	7255	20.77	2250	2250	2195	2950	1590	2270	2211.76	0.66	0	191	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	511	-5.75	0.41	12	0.03	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2340	-5.13	20230703	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
136	20230707	100357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-70	5	-3.08	14227990	6431	18.41	2250	2250	2200	2950	1590	2270	2212.41	0.66	0	273	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	507	-5.70	0.41	12	0.03	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2340	-5.98	20230703	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
137	20230707	090355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2200	-70	5	-3.08	1436685	640	1.83	2250	2250	2200	2950	1590	2270	2244.82	0.66	0	295	2386	2327	2251	2192	2116	2357	2222	116	680	500	1630	5	1	23034277	507	-5.70	0.41	12	0.00	-386.00	5378.00	2400	20221121	-8.33	1520	20220930	44.74	2340	-5.98	20230703	1720	27.91	20230103	2400	-8.33	20221121	1520	44.74	20220930	0.06	N	036000	500	116 억	152267	N	N	N	N
138	20230706	160355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-5	5	-0.22	78316515	34934	565.37	2255	2310	2175	2955	1595	2275	2241.84	0.68	0	-3678	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	523	-5.88	0.42	12	0.15	-386.00	5378.00	2400	20221121	-5.42	1520	20220930	49.34	2340	-2.99	20230703	1720	31.98	20230103	2400	-5.42	20221121	1520	49.34	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
139	20230706	150357	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-60	5	-2.64	72923125	32516	526.23	2255	2310	2175	2955	1595	2275	2242.68	0.68	0	-3657	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	510	-5.74	0.41	12	0.14	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
140	20230706	140355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2215	-60	5	-2.64	58375660	25945	419.89	2255	2310	2175	2955	1595	2275	2249.98	0.68	0	-3656	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	510	-5.74	0.41	12	0.11	-386.00	5378.00	2400	20221121	-7.71	1520	20220930	45.72	2340	-5.34	20230703	1720	28.78	20230103	2400	-7.71	20221121	1520	45.72	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
141	20230706	130354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2220	-55	5	-2.42	42694680	18824	304.64	2255	2310	2220	2955	1595	2275	2268.10	0.68	0	-5267	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	511	-5.75	0.41	12	0.08	-386.00	5378.00	2400	20221121	-7.50	1520	20220930	46.05	2340	-5.13	20230703	1720	29.07	20230103	2400	-7.50	20221121	1520	46.05	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
142	20230706	120355	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2250	-25	5	-1.10	36235005	15929	257.79	2255	2310	2225	2955	1595	2275	2274.78	0.68	0	-5722	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	518	-5.83	0.42	12	0.07	-386.00	5378.00	2400	20221121	-6.25	1520	20220930	48.03	2340	-3.85	20230703	1720	30.81	20230103	2400	-6.25	20221121	1520	48.03	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
143	20230706	110358	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2285	10	2	0.44	35884025	15774	255.28	2255	2310	2225	2955	1595	2275	2274.88	0.68	0	-5716	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	526	-5.92	0.42	12	0.07	-386.00	5378.00	2400	20221121	-4.79	1520	20220930	50.33	2340	-2.35	20230703	1720	32.85	20230103	2400	-4.79	20221121	1520	50.33	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
144	20230706	100354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2255	-20	5	-0.88	11800045	5243	84.85	2255	2295	2225	2955	1595	2275	2250.63	0.68	0	-1069	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	519	-5.84	0.42	12	0.02	-386.00	5378.00	2400	20221121	-6.04	1520	20220930	48.36	2340	-3.63	20230703	1720	31.10	20230103	2400	-6.04	20221121	1520	48.36	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
145	20230706	090354	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	20	2	0.88	1157795	509	8.24	2255	2295	2255	2955	1595	2275	2274.65	0.68	0	-13	2338	2306	2278	2246	2218	2305	2245	116	680	500	1630	5	1	23034277	529	-5.95	0.43	12	0.00	-386.00	5378.00	2400	20221121	-4.38	1520	20220930	50.99	2340	-1.92	20230703	1720	33.43	20230103	2400	-4.38	20221121	1520	50.99	20220930	0.06	N	036000	500	116 억	155931	N	N	N	N
146	20230705	160353	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	0	3	0.00	14050865	6178	14.41	2275	2310	2250	2955	1595	2275	2274.34	0.68	0	-792	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	524	-5.89	0.42	12	0.03	-386.00	5378.00	2400	20221121	-5.21	1520	20220930	49.67	2340	-2.78	20230703	1720	32.27	20230103	2400	-5.21	20221121	1520	49.67	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
147	20230705	150352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2270	-5	5	-0.22	13437285	5908	13.78	2275	2310	2250	2955	1595	2275	2274.42	0.68	0	-740	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	523	-5.88	0.42	12	0.03	-386.00	5378.00	2400	20221121	-5.42	1520	20220930	49.34	2340	-2.99	20230703	1720	31.98	20230103	2400	-5.42	20221121	1520	49.34	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
148	20230705	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	0	3	0.00	9909440	4356	10.16	2275	2310	2250	2955	1595	2275	2274.89	0.68	0	-730	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	524	-5.89	0.42	12	0.02	-386.00	5378.00	2400	20221121	-5.21	1520	20220930	49.67	2340	-2.78	20230703	1720	32.27	20230103	2400	-5.21	20221121	1520	49.67	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
149	20230705	130349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	5	2	0.22	8722050	3835	8.95	2275	2310	2250	2955	1595	2275	2274.33	0.68	0	-617	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	525	-5.91	0.42	12	0.02	-386.00	5378.00	2400	20221121	-5.00	1520	20220930	50.00	2340	-2.56	20230703	1720	32.56	20230103	2400	-5.00	20221121	1520	50.00	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
150	20230705	120349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	5	2	0.22	8597730	3780	8.82	2275	2310	2250	2955	1595	2275	2274.53	0.68	0	-649	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	525	-5.91	0.42	12	0.02	-386.00	5378.00	2400	20221121	-5.00	1520	20220930	50.00	2340	-2.56	20230703	1720	32.56	20230103	2400	-5.00	20221121	1520	50.00	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
151	20230705	110352	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	15	2	0.66	6409530	2814	6.56	2275	2310	2250	2955	1595	2275	2277.73	0.68	0	-541	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	527	-5.93	0.43	12	0.01	-386.00	5378.00	2400	20221121	-4.58	1520	20220930	50.66	2340	-2.14	20230703	1720	33.14	20230103	2400	-4.58	20221121	1520	50.66	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
152	20230705	100351	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-10	5	-0.44	5670175	2490	5.81	2275	2310	2250	2955	1595	2275	2277.18	0.68	0	-405	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	522	-5.87	0.42	12	0.01	-386.00	5378.00	2400	20221121	-5.62	1520	20220930	49.01	2340	-3.21	20230703	1720	31.69	20230103	2400	-5.62	20221121	1520	49.01	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
153	20230705	090350	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	35	2	1.54	1939170	851	1.99	2275	2310	2275	2955	1595	2275	2278.70	0.68	0	-24	2381	2327	2271	2217	2161	2300	2190	116	680	500	1630	5	1	23034277	532	-5.98	0.43	12	0.00	-386.00	5378.00	2400	20221121	-3.75	1520	20220930	51.97	2340	-1.28	20230703	1720	34.30	20230103	2400	-3.75	20221121	1520	51.97	20220930	0.06	N	036000	500	116 억	156714	N	N	N	N
154	20230704	160349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2275	-35	5	-1.52	97465265	42858	84.36	2325	2325	2215	3000	1620	2310	2274.14	0.68	0	-856	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	524	-5.89	0.42	12	0.19	-386.00	5378.00	2400	20221121	-5.21	1520	20220930	49.67	2340	-2.78	20230703	1720	32.27	20230103	2400	-5.21	20221121	1520	49.67	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
155	20230704	150345	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2280	-30	5	-1.30	95832555	42141	82.94	2325	2325	2215	3000	1620	2310	2274.09	0.68	0	-849	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	525	-5.91	0.42	12	0.18	-386.00	5378.00	2400	20221121	-5.00	1520	20220930	50.00	2340	-2.56	20230703	1720	32.56	20230103	2400	-5.00	20221121	1520	50.00	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
156	20230704	140349	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	-10	5	-0.43	94249865	41447	81.58	2325	2325	2215	3000	1620	2310	2273.99	0.68	0	-978	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	530	-5.96	0.43	12	0.18	-386.00	5378.00	2400	20221121	-4.17	1520	20220930	51.32	2340	-1.71	20230703	1720	33.72	20230103	2400	-4.17	20221121	1520	51.32	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
157	20230704	130344	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-15	5	-0.65	87351200	38443	75.67	2325	2325	2215	3000	1620	2310	2272.23	0.68	0	-972	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	529	-5.95	0.43	12	0.17	-386.00	5378.00	2400	20221121	-4.38	1520	20220930	50.99	2340	-1.92	20230703	1720	33.43	20230103	2400	-4.38	20221121	1520	50.99	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
158	20230704	120346	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	-15	5	-0.65	85845380	37786	74.37	2325	2325	2215	3000	1620	2310	2271.88	0.68	0	-965	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	529	-5.95	0.43	12	0.16	-386.00	5378.00	2400	20221121	-4.38	1520	20220930	50.99	2340	-1.92	20230703	1720	33.43	20230103	2400	-4.38	20221121	1520	50.99	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
159	20230704	110343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2265	-45	5	-1.95	67533555	29744	58.54	2325	2325	2215	3000	1620	2310	2270.49	0.68	0	-1095	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	522	-5.87	0.42	12	0.13	-386.00	5378.00	2400	20221121	-5.62	1520	20220930	49.01	2340	-3.21	20230703	1720	31.69	20230103	2400	-5.62	20221121	1520	49.01	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
160	20230704	100342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2305	-5	5	-0.22	54021510	23770	46.79	2325	2325	2215	3000	1620	2310	2272.68	0.68	0	-702	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	531	-5.97	0.43	12	0.10	-386.00	5378.00	2400	20221121	-3.96	1520	20220930	51.64	2340	-1.50	20230703	1720	34.01	20230103	2400	-3.96	20221121	1520	51.64	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
161	20230704	090343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	0	3	0.00	8865615	3824	7.53	2325	2325	2310	3000	1620	2310	2318.41	0.68	0	-597	2363	2336	2313	2286	2263	2350	2300	116	690	500	1660	5	1	23034277	532	-5.98	0.43	12	0.02	-386.00	5378.00	2400	20221121	-3.75	1520	20220930	51.97	2340	-1.28	20230703	1720	34.30	20230103	2400	-3.75	20221121	1520	51.97	20220930	0.06	N	036000	500	116 억	157405	N	N	N	N
162	20230703	160341	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	30	2	1.32	117116755	50803	346.97	2295	2340	2290	2960	1600	2280	2305.31	0.69	0	-805	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	532	-5.98	0.43	12	0.22	-386.00	5378.00	2400	20221121	-3.75	1520	20220930	51.97	2340	-1.28	20230703	1720	34.30	20230103	2400	-3.75	20221121	1520	51.97	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
163	20230703	150343	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2295	15	2	0.66	102555050	44459	303.64	2295	2340	2290	2960	1600	2280	2306.73	0.69	0	-767	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	529	-5.95	0.43	12	0.19	-386.00	5378.00	2400	20221121	-4.38	1520	20220930	50.99	2340	-1.92	20230703	1720	33.43	20230103	2400	-4.38	20221121	1520	50.99	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
164	20230703	140342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	30	2	1.32	87866635	38098	260.20	2295	2340	2290	2960	1600	2280	2306.33	0.69	0	-738	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	532	-5.98	0.43	12	0.17	-386.00	5378.00	2400	20221121	-3.75	1520	20220930	51.97	2340	-1.28	20230703	1720	34.30	20230103	2400	-3.75	20221121	1520	51.97	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
165	20230703	130340	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2320	40	2	1.75	60509235	26265	179.38	2295	2340	2290	2960	1600	2280	2303.80	0.69	0	-616	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	534	-6.01	0.43	12	0.11	-386.00	5378.00	2400	20221121	-3.33	1520	20220930	52.63	2340	-0.85	20230703	1720	34.88	20230103	2400	-3.33	20221121	1520	52.63	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
166	20230703	120342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2315	35	2	1.54	51966475	22573	154.17	2295	2340	2290	2960	1600	2280	2302.15	0.69	0	-511	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	533	-6.00	0.43	12	0.10	-386.00	5378.00	2400	20221121	-3.54	1520	20220930	52.30	2340	-1.07	20230703	1720	34.59	20230103	2400	-3.54	20221121	1520	52.30	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
167	20230703	110342	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2310	30	2	1.32	48418265	21038	143.68	2295	2340	2290	2960	1600	2280	2301.47	0.69	0	-294	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	532	-5.98	0.43	12	0.09	-386.00	5378.00	2400	20221121	-3.75	1520	20220930	51.97	2340	-1.28	20230703	1720	34.30	20230103	2400	-3.75	20221121	1520	51.97	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
168	20230703	100336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2300	20	2	0.88	34597890	15014	102.54	2295	2340	2290	2960	1600	2280	2304.38	0.69	0	114	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	530	-5.96	0.43	12	0.07	-386.00	5378.00	2400	20221121	-4.17	1520	20220930	51.32	2340	-1.71	20230703	1720	33.72	20230103	2400	-4.17	20221121	1520	51.32	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N
169	20230703	090336	57	100.00	KOSDAQ	출판.매체	N	N	N	N	N	2290	10	2	0.44	1961000	855	5.84	2295	2295	2290	2960	1600	2280	2293.57	0.69	0	-59	2303	2291	2273	2261	2243	2297	2267	116	680	500	1640	5	1	23034277	527	-5.93	0.43	12	0.00	-386.00	5378.00	2400	20221121	-4.58	1520	20220930	50.66	2295	-0.22	20230703	1720	33.14	20230103	2400	-4.58	20221121	1520	50.66	20220930	0.08	N	036000	500	116 억	158375	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History