KissMeData/072870/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-70	5	-0.66	99161120	9411	136.73	10510	10640	10500	13750	7410	10580	10536.73	25.34	0	-1847	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1253	6.57	0.39	12	0.08	1599.00	26827.00	12080	20230309	-13.00	9830	20230726	6.92	12080	-13.00	20230309	9830	6.92	20230726	12080	-13.00	20230309	9830	6.92	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
3	20230927	150629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	-30	5	-0.28	81742530	7754	112.65	10510	10640	10500	13750	7410	10580	10541.98	25.34	0	-290	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1258	6.60	0.39	12	0.07	1599.00	26827.00	12080	20230309	-12.67	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12080	-12.67	20230309	9830	7.32	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
4	20230927	140629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-40	5	-0.38	75631850	7174	104.23	10510	10640	10500	13750	7410	10580	10542.49	25.34	0	-143	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1256	6.59	0.39	12	0.06	1599.00	26827.00	12080	20230309	-12.75	9830	20230726	7.22	12080	-12.75	20230309	9830	7.22	20230726	12080	-12.75	20230309	9830	7.22	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
5	20230927	130622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-60	5	-0.57	67898260	6439	93.55	10510	10640	10500	13750	7410	10580	10544.85	25.34	0	137	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1254	6.58	0.39	12	0.05	1599.00	26827.00	12080	20230309	-12.91	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12080	-12.91	20230309	9830	7.02	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
6	20230927	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-20	5	-0.19	42113430	3991	57.98	10510	10640	10500	13750	7410	10580	10552.10	25.34	0	402	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1259	6.60	0.39	12	0.03	1599.00	26827.00	12080	20230309	-12.58	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12080	-12.58	20230309	9830	7.43	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
7	20230927	110628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	0	3	0.00	33890520	3213	46.68	10510	10640	10500	13750	7410	10580	10547.94	25.34	0	721	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1261	6.62	0.39	12	0.03	1599.00	26827.00	12080	20230309	-12.42	9830	20230726	7.63	12080	-12.42	20230309	9830	7.63	20230726	12080	-12.42	20230309	9830	7.63	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
8	20230927	100623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-10	5	-0.09	30937980	2934	42.63	10510	10610	10500	13750	7410	10580	10544.64	25.34	0	784	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.02	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12080	-12.50	20230309	9830	7.53	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
9	20230927	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-70	5	-0.66	6839450	651	9.46	10510	10560	10500	13750	7410	10580	10506.07	25.34	0	0	10893	10736	10643	10486	10393	10690	10440	60	3170	500	7610	10	1	11920959	1253	6.57	0.39	12	0.01	1599.00	26827.00	12080	20230309	-13.00	9830	20230726	6.92	12080	-13.00	20230309	9830	6.92	20230726	12080	-13.00	20230309	9830	6.92	20230726	0.29	N	072870	500	59 억		3020796	N	N	0	N	00	N
10	20230926	160622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	-90	5	-0.84	73094900	6877	83.39	10710	10800	10550	13870	7470	10670	10628.89	25.36	0	-1518	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1261	6.62	0.39	12	0.06	1599.00	26827.00	12080	20230309	-12.42	9830	20230726	7.63	12080	-12.42	20230309	9830	7.63	20230726	12080	-12.42	20230309	9830	7.63	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
11	20230926	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-70	5	-0.66	68937600	6484	78.62	10710	10800	10550	13870	7470	10670	10631.96	25.36	0	-1517	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1264	6.63	0.40	12	0.05	1599.00	26827.00	12080	20230309	-12.25	9830	20230726	7.83	12080	-12.25	20230309	9830	7.83	20230726	12080	-12.25	20230309	9830	7.83	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
12	20230926	140617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-100	5	-0.94	66311660	6236	75.62	10710	10800	10550	13870	7470	10670	10633.69	25.36	0	-1374	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1260	6.61	0.39	12	0.05	1599.00	26827.00	12080	20230309	-12.50	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12080	-12.50	20230309	9830	7.53	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
13	20230926	130621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-40	5	-0.37	37855530	3549	43.03	10710	10800	10600	13870	7470	10670	10666.53	25.36	0	-1537	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1267	6.65	0.40	12	0.03	1599.00	26827.00	12080	20230309	-12.00	9830	20230726	8.14	12080	-12.00	20230309	9830	8.14	20230726	12080	-12.00	20230309	9830	8.14	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
14	20230926	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	-30	5	-0.28	32179010	3015	36.56	10710	10800	10600	13870	7470	10670	10672.97	25.36	0	-1193	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1268	6.65	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.92	9830	20230726	8.24	12080	-11.92	20230309	9830	8.24	20230726	12080	-11.92	20230309	9830	8.24	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
15	20230926	110622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-70	5	-0.66	23786260	2225	26.98	10710	10800	10600	13870	7470	10670	10690.45	25.36	0	-1139	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1264	6.63	0.40	12	0.02	1599.00	26827.00	12080	20230309	-12.25	9830	20230726	7.83	12080	-12.25	20230309	9830	7.83	20230726	12080	-12.25	20230309	9830	7.83	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
16	20230926	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	0	3	0.00	14818070	1383	16.77	10710	10800	10660	13870	7470	10670	10714.44	25.36	0	-719	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1272	6.67	0.40	12	0.01	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	12080	-11.67	20230309	9830	8.55	20230726	12080	-11.67	20230309	9830	8.55	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
17	20230926	090621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	0	3	0.00	106940	10	0.12	10710	10710	10670	13870	7470	10670	10694.00	25.36	0	-4	10810	10740	10670	10600	10530	10775	10635	60	3200	500	7680	10	1	11920959	1272	6.67	0.40	12	0.00	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	12080	-11.67	20230309	9830	8.55	20230726	12080	-11.67	20230309	9830	8.55	20230726	0.30	N	072870	500	59 억		3023298	N	N	0	N	00	N
18	20230925	160620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-20	5	-0.19	87832250	8238	144.02	10650	10740	10600	13890	7490	10690	10661.84	25.36	0	-20	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1272	6.67	0.40	12	0.07	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	12080	-11.67	20230309	9830	8.55	20230726	12080	-11.67	20230309	9830	8.55	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
19	20230925	150624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-20	5	-0.19	87341470	8192	143.22	10650	10740	10600	13890	7490	10690	10661.80	25.36	0	-20	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1272	6.67	0.40	12	0.07	1599.00	26827.00	12080	20230309	-11.67	9830	20230726	8.55	12080	-11.67	20230309	9830	8.55	20230726	12080	-11.67	20230309	9830	8.55	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
20	20230925	140612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-80	5	-0.75	70917600	6657	116.38	10650	10740	10600	13890	7490	10690	10653.09	25.36	0	11	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1265	6.64	0.40	12	0.06	1599.00	26827.00	12080	20230309	-12.17	9830	20230726	7.93	12080	-12.17	20230309	9830	7.93	20230726	12080	-12.17	20230309	9830	7.93	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
21	20230925	130617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	20	2	0.19	53115360	4993	87.29	10650	10740	10600	13890	7490	10690	10637.97	25.36	0	20	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1277	6.70	0.40	12	0.04	1599.00	26827.00	12080	20230309	-11.34	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12080	-11.34	20230309	9830	8.95	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
22	20230925	120622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	40	2	0.37	43408710	4081	71.35	10650	10730	10610	13890	7490	10690	10636.78	25.36	0	120	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1279	6.71	0.40	12	0.03	1599.00	26827.00	12080	20230309	-11.18	9830	20230726	9.16	12080	-11.18	20230309	9830	9.16	20230726	12080	-11.18	20230309	9830	9.16	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
23	20230925	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-70	5	-0.65	34493100	3245	56.73	10650	10650	10610	13890	7490	10690	10629.61	25.36	0	227	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1266	6.64	0.40	12	0.03	1599.00	26827.00	12080	20230309	-12.09	9830	20230726	8.04	12080	-12.09	20230309	9830	8.04	20230726	12080	-12.09	20230309	9830	8.04	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
24	20230925	100619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-40	5	-0.37	19274220	1813	31.70	10650	10650	10610	13890	7490	10690	10631.12	25.36	0	230	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1270	6.66	0.40	12	0.02	1599.00	26827.00	12080	20230309	-11.84	9830	20230726	8.34	12080	-11.84	20230309	9830	8.34	20230726	12080	-11.84	20230309	9830	8.34	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
25	20230925	090617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-70	5	-0.65	10265280	965	16.87	10650	10650	10620	13890	7490	10690	10637.60	25.36	0	275	10810	10750	10720	10660	10630	10735	10645	60	3200	500	7690	10	1	11920959	1266	6.64	0.40	12	0.01	1599.00	26827.00	12080	20230309	-12.09	9830	20230726	8.04	12080	-12.09	20230309	9830	8.04	20230726	12080	-12.09	20230309	9830	8.04	20230726	0.32	N	072870	500	59 억		3023308	N	N	0	N	00	N
26	20230922	160638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-110	5	-1.02	60003460	5598	44.97	10700	10780	10690	14040	7560	10800	10718.74	25.38	0	-1918	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1274	6.69	0.40	12	0.05	1599.00	26827.00	12150	20220923	-12.02	9830	20230726	8.75	12080	-11.51	20230309	9830	8.75	20230726	12150	-12.02	20220923	9830	8.75	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
27	20230922	150635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-100	5	-0.93	53819830	5020	40.32	10700	10780	10700	14040	7560	10800	10721.08	25.38	0	-1785	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1276	6.69	0.40	12	0.04	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
28	20230922	140636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-60	5	-0.56	33895100	3160	25.38	10700	10780	10700	14040	7560	10800	10726.30	25.38	0	-1663	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1280	6.72	0.40	12	0.03	1599.00	26827.00	12150	20220923	-11.60	9830	20230726	9.26	12080	-11.09	20230309	9830	9.26	20230726	12150	-11.60	20220923	9830	9.26	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
29	20230922	130557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-90	5	-0.83	29355100	2736	21.98	10700	10780	10700	14040	7560	10800	10729.20	25.38	0	-1630	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1277	6.70	0.40	12	0.02	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
30	20230922	120555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-30	5	-0.28	18569220	1730	13.90	10700	10780	10700	14040	7560	10800	10733.65	25.38	0	-811	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1284	6.74	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.36	9830	20230726	9.56	12080	-10.84	20230309	9830	9.56	20230726	12150	-11.36	20220923	9830	9.56	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
31	20230922	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-70	5	-0.65	13728450	1280	10.28	10700	10780	10700	14040	7560	10800	10725.35	25.38	0	-497	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1279	6.71	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.69	9830	20230726	9.16	12080	-11.18	20230309	9830	9.16	20230726	12150	-11.69	20220923	9830	9.16	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
32	20230922	100553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-80	5	-0.74	8311000	775	6.23	10700	10780	10700	14040	7560	10800	10723.87	25.38	0	-119	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1278	6.70	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.77	9830	20230726	9.05	12080	-11.26	20230309	9830	9.05	20230726	12150	-11.77	20220923	9830	9.05	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
33	20230922	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-30	5	-0.28	2839780	265	2.13	10700	10780	10700	14040	7560	10800	10716.15	25.38	0	63	11020	10910	10790	10680	10560	10850	10620	60	3240	500	7770	10	1	11920959	1284	6.74	0.40	12	0.00	1599.00	26827.00	12150	20220923	-11.36	9830	20230726	9.56	12080	-10.84	20230309	9830	9.56	20230726	12150	-11.36	20220923	9830	9.56	20230726	0.32	N	072870	500	59 억		3025227	N	N	0	N	00	N
34	20230921	160556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	-30	5	-0.28	133829720	12449	262.36	10830	10900	10670	14070	7590	10830	10750.17	25.40	0	-2252	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1287	6.75	0.40	12	0.10	1599.00	26827.00	12150	20220923	-11.11	9830	20230726	9.87	12080	-10.60	20230309	9830	9.87	20230726	12150	-11.11	20220923	9830	9.87	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
35	20230921	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	-30	5	-0.28	130546220	12144	255.93	10830	10900	10670	14070	7590	10830	10749.83	25.40	0	-2248	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1287	6.75	0.40	12	0.10	1599.00	26827.00	12150	20220923	-11.11	9830	20230726	9.87	12080	-10.60	20230309	9830	9.87	20230726	12150	-11.11	20220923	9830	9.87	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
36	20230921	140553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-130	5	-1.20	125373130	11661	245.75	10830	10900	10670	14070	7590	10830	10751.47	25.40	0	-2140	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1276	6.69	0.40	12	0.10	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
37	20230921	130546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-120	5	-1.11	108933730	10123	213.34	10830	10900	10680	14070	7590	10830	10760.99	25.40	0	-1518	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1277	6.70	0.40	12	0.08	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
38	20230921	120541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-130	5	-1.20	93400310	8683	182.99	10830	10900	10680	14070	7590	10830	10756.66	25.40	0	-973	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1276	6.69	0.40	12	0.07	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
39	20230921	110556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-130	5	-1.20	69664690	6464	136.23	10830	10900	10700	14070	7590	10830	10777.31	25.40	0	-878	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1276	6.69	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
40	20230921	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	-50	5	-0.46	31498070	2906	61.24	10830	10900	10760	14070	7590	10830	10838.99	25.40	0	-708	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1285	6.74	0.40	12	0.02	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
41	20230921	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	-40	5	-0.37	833830	77	1.62	10830	10830	10790	14070	7590	10830	10828.92	25.40	0	-1	10950	10890	10800	10740	10650	10920	10770	60	3240	500	7790	10	1	11920959	1286	6.75	0.40	12	0.00	1599.00	26827.00	12150	20220923	-11.19	9830	20230726	9.77	12080	-10.68	20230309	9830	9.77	20230726	12150	-11.19	20220923	9830	9.77	20230726	0.32	N	072870	500	59 억		3027479	N	N	0	N	00	N
42	20230920	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	50	2	0.46	51225460	4739	28.75	10780	10860	10710	14010	7550	10780	10809.33	25.39	0	425	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1291	6.77	0.40	12	0.04	1599.00	26827.00	12150	20220923	-10.86	9830	20230726	10.17	12080	-10.35	20230309	9830	10.17	20230726	12150	-10.86	20220923	9830	10.17	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
43	20230920	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	40	2	0.37	35077910	3249	19.71	10780	10860	10710	14010	7550	10780	10796.53	25.39	0	214	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1290	6.77	0.40	12	0.03	1599.00	26827.00	12150	20220923	-10.95	9830	20230726	10.07	12080	-10.43	20230309	9830	10.07	20230726	12150	-10.95	20220923	9830	10.07	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
44	20230920	140546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	80	2	0.74	34406180	3187	19.33	10780	10860	10710	14010	7550	10780	10795.79	25.39	0	213	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1295	6.79	0.40	12	0.03	1599.00	26827.00	12150	20220923	-10.62	9830	20230726	10.48	12080	-10.10	20230309	9830	10.48	20230726	12150	-10.62	20220923	9830	10.48	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
45	20230920	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	0	3	0.00	28576680	2650	16.07	10780	10840	10710	14010	7550	10780	10783.65	25.39	0	38	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1285	6.74	0.40	12	0.02	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
46	20230920	120539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	40	2	0.37	23343150	2166	13.14	10780	10820	10710	14010	7550	10780	10777.08	25.39	0	34	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1290	6.77	0.40	12	0.02	1599.00	26827.00	12150	20220923	-10.95	9830	20230726	10.07	12080	-10.43	20230309	9830	10.07	20230726	12150	-10.95	20220923	9830	10.07	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
47	20230920	110546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	10	2	0.09	18345290	1703	10.33	10780	10800	10710	14010	7550	10780	10772.34	25.39	0	34	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1286	6.75	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.19	9830	20230726	9.77	12080	-10.68	20230309	9830	9.77	20230726	12150	-11.19	20220923	9830	9.77	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
48	20230920	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-20	5	-0.19	7629980	709	4.30	10780	10780	10710	14010	7550	10780	10761.61	25.39	0	38	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1283	6.73	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.44	9830	20230726	9.46	12080	-10.93	20230309	9830	9.46	20230726	12150	-11.44	20220923	9830	9.46	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
49	20230920	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	0	3	0.00	1121120	104	0.63	10780	10780	10780	14010	7550	10780	10780.00	25.39	0	0	11100	10940	10820	10660	10540	10880	10600	60	3230	500	7760	10	1	11920959	1285	6.74	0.40	12	0.00	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.32	N	072870	500	59 억		3027054	N	N	0	N	00	N
50	20230919	160540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	-200	5	-1.82	178284520	16482	235.39	10980	10980	10700	14270	7690	10980	10816.92	25.41	0	-1956	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1285	6.74	0.40	12	0.14	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
51	20230919	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-210	5	-1.91	158743060	14663	209.41	10980	10980	10700	14270	7690	10980	10826.10	25.41	0	-1956	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1284	6.74	0.40	12	0.12	1599.00	26827.00	12150	20220923	-11.36	9830	20230726	9.56	12080	-10.84	20230309	9830	9.56	20230726	12150	-11.36	20220923	9830	9.56	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
52	20230919	140535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-210	5	-1.91	146326560	13510	192.94	10980	10980	10700	14270	7690	10980	10830.98	25.41	0	-1409	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1284	6.74	0.40	12	0.11	1599.00	26827.00	12150	20220923	-11.36	9830	20230726	9.56	12080	-10.84	20230309	9830	9.56	20230726	12150	-11.36	20220923	9830	9.56	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
53	20230919	130528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-240	5	-2.19	109552470	10078	143.93	10980	10980	10740	14270	7690	10980	10870.46	25.41	0	-1657	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1280	6.72	0.40	12	0.08	1599.00	26827.00	12150	20220923	-11.60	9830	20230726	9.26	12080	-11.09	20230309	9830	9.26	20230726	12150	-11.60	20220923	9830	9.26	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
54	20230919	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10900	-80	5	-0.73	53834650	4925	70.34	10980	10980	10890	14270	7690	10980	10930.89	25.41	0	-1751	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1299	6.82	0.41	12	0.04	1599.00	26827.00	12150	20220923	-10.29	9830	20230726	10.89	12080	-9.77	20230309	9830	10.89	20230726	12150	-10.29	20220923	9830	10.89	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
55	20230919	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	-60	5	-0.55	48641080	4449	63.54	10980	10980	10890	14270	7690	10980	10933.04	25.41	0	-1438	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1302	6.83	0.41	12	0.04	1599.00	26827.00	12150	20220923	-10.12	9830	20230726	11.09	12080	-9.60	20230309	9830	11.09	20230726	12150	-10.12	20220923	9830	11.09	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
56	20230919	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	-50	5	-0.46	26323930	2402	34.30	10980	10980	10920	14270	7690	10980	10959.17	25.41	0	-1297	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1303	6.84	0.41	12	0.02	1599.00	26827.00	12150	20220923	-10.04	9830	20230726	11.19	12080	-9.52	20230309	9830	11.19	20230726	12150	-10.04	20220923	9830	11.19	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
57	20230919	090537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10970	-10	5	-0.09	5489890	500	7.14	10980	10980	10970	14270	7690	10980	10979.78	25.41	0	-177	11086	11032	10966	10912	10846	11000	10880	60	3290	500	7900	10	1	11920959	1308	6.86	0.41	12	0.00	1599.00	26827.00	12150	20220923	-9.71	9830	20230726	11.60	12080	-9.19	20230309	9830	11.60	20230726	12150	-9.71	20220923	9830	11.60	20230726	0.32	N	072870	500	59 억		3029010	N	N	0	N	00	N
58	20230918	160541	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10980	-20	5	-0.18	76750970	6998	36.97	11000	11020	10900	14300	7700	11000	10967.53	25.42	0	-1345	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1309	6.87	0.41	12	0.06	1599.00	26827.00	12150	20220923	-9.63	9830	20230726	11.70	12080	-9.11	20230309	9830	11.70	20230726	12150	-9.63	20220923	9830	11.70	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
59	20230918	150538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10980	-20	5	-0.18	72732850	6632	35.03	11000	11020	10900	14300	7700	11000	10966.96	25.42	0	-1282	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1309	6.87	0.41	12	0.06	1599.00	26827.00	12150	20220923	-9.63	9830	20230726	11.70	12080	-9.11	20230309	9830	11.70	20230726	12150	-9.63	20220923	9830	11.70	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
60	20230918	140552	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10990	-10	5	-0.09	66064850	6025	31.83	11000	11020	10900	14300	7700	11000	10965.12	25.42	0	-1130	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.05	1599.00	26827.00	12150	20220923	-9.55	9830	20230726	11.80	12080	-9.02	20230309	9830	11.80	20230726	12150	-9.55	20220923	9830	11.80	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
61	20230918	130538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10990	-10	5	-0.09	54997970	5017	26.50	11000	11020	10900	14300	7700	11000	10962.32	25.42	0	-1009	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.04	1599.00	26827.00	12150	20220923	-9.55	9830	20230726	11.80	12080	-9.02	20230309	9830	11.80	20230726	12150	-9.55	20220923	9830	11.80	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
62	20230918	120539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	0	3	0.00	51901370	4735	25.01	11000	11020	10900	14300	7700	11000	10961.22	25.42	0	-1009	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1311	6.88	0.41	12	0.04	1599.00	26827.00	12150	20220923	-9.47	9830	20230726	11.90	12080	-8.94	20230309	9830	11.90	20230726	12150	-9.47	20220923	9830	11.90	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
63	20230918	110538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10970	-30	5	-0.27	39348070	3591	18.97	11000	11020	10900	14300	7700	11000	10957.41	25.42	0	-771	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1308	6.86	0.41	12	0.03	1599.00	26827.00	12150	20220923	-9.71	9830	20230726	11.60	12080	-9.19	20230309	9830	11.60	20230726	12150	-9.71	20220923	9830	11.60	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
64	20230918	100532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10980	-20	5	-0.18	35076140	3202	16.91	11000	11020	10900	14300	7700	11000	10954.45	25.42	0	-678	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1309	6.87	0.41	12	0.03	1599.00	26827.00	12150	20220923	-9.63	9830	20230726	11.70	12080	-9.11	20230309	9830	11.70	20230726	12150	-9.63	20220923	9830	11.70	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
65	20230918	090529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10940	-60	5	-0.55	734410	67	0.35	11000	11000	10940	14300	7700	11000	10961.34	25.42	0	-28	11133	11066	10943	10876	10753	11100	10910	60	3300	500	7920	10	1	11920959	1304	6.84	0.41	12	0.00	1599.00	26827.00	12150	20220923	-9.96	9830	20230726	11.29	12080	-9.44	20230309	9830	11.29	20230726	12150	-9.96	20220923	9830	11.29	20230726	0.34	N	072870	500	59 억		3030138	N	N	0	N	00	N
66	20230915	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	190	2	1.76	207533930	18930	241.15	10820	11010	10820	14050	7570	10810	10963.23	25.36	0	3027	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1311	6.88	0.41	12	0.16	1599.00	26827.00	12150	20220923	-9.47	9830	20230726	11.90	12080	-8.94	20230309	9830	11.90	20230726	12150	-9.47	20220923	9830	11.90	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
67	20230915	150537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10990	180	2	1.67	189328120	17274	220.05	10820	11010	10820	14050	7570	10810	10960.29	25.36	0	3122	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1310	6.87	0.41	12	0.14	1599.00	26827.00	12150	20220923	-9.55	9830	20230726	11.80	12080	-9.02	20230309	9830	11.80	20230726	12150	-9.55	20220923	9830	11.80	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
68	20230915	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10990	180	2	1.67	171370520	15639	199.22	10820	11010	10820	14050	7570	10810	10957.90	25.36	0	3273	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1310	6.87	0.41	12	0.13	1599.00	26827.00	12150	20220923	-9.55	9830	20230726	11.80	12080	-9.02	20230309	9830	11.80	20230726	12150	-9.55	20220923	9830	11.80	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
69	20230915	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10970	160	2	1.48	157703530	14394	183.36	10820	11010	10820	14050	7570	10810	10956.20	25.36	0	3125	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1308	6.86	0.41	12	0.12	1599.00	26827.00	12150	20220923	-9.71	9830	20230726	11.60	12080	-9.19	20230309	9830	11.60	20230726	12150	-9.71	20220923	9830	11.60	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
70	20230915	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10990	180	2	1.67	146797780	13399	170.69	10820	11010	10820	14050	7570	10810	10955.88	25.36	0	3234	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1310	6.87	0.41	12	0.11	1599.00	26827.00	12150	20220923	-9.55	9830	20230726	11.80	12080	-9.02	20230309	9830	11.80	20230726	12150	-9.55	20220923	9830	11.80	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
71	20230915	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	140	2	1.30	120132680	10971	139.76	10820	11000	10820	14050	7570	10810	10950.02	25.36	0	3092	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1305	6.85	0.41	12	0.09	1599.00	26827.00	12150	20220923	-9.88	9830	20230726	11.39	12080	-9.35	20230309	9830	11.39	20230726	12150	-9.88	20220923	9830	11.39	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
72	20230915	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10940	130	2	1.20	102981310	9404	119.80	10820	11000	10820	14050	7570	10810	10950.80	25.36	0	2987	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1304	6.84	0.41	12	0.08	1599.00	26827.00	12150	20220923	-9.96	9830	20230726	11.29	12080	-9.44	20230309	9830	11.29	20230726	12150	-9.96	20220923	9830	11.29	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
73	20230915	090529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	50	2	0.46	4577350	422	5.38	10820	10860	10820	14050	7570	10810	10846.80	25.36	0	138	10883	10846	10773	10736	10663	10865	10755	60	3240	500	7780	10	1	11920959	1295	6.79	0.40	12	0.00	1599.00	26827.00	12150	20220923	-10.62	9830	20230726	10.48	12080	-10.10	20230309	9830	10.48	20230726	12150	-10.62	20220923	9830	10.48	20230726	0.34	N	072870	500	59 억		3022911	N	N	0	N	00	N
74	20230914	160534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	50	2	0.46	84635700	7848	85.11	10730	10810	10700	13980	7540	10760	10784.37	25.35	0	559	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1289	6.76	0.40	12	0.07	1599.00	26827.00	12150	20220923	-11.03	9830	20230726	9.97	12080	-10.51	20230309	9830	9.97	20230726	12150	-11.03	20220923	9830	9.97	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
75	20230914	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	40	2	0.37	65819900	6106	66.22	10730	10800	10700	13980	7540	10760	10779.54	25.35	0	401	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1287	6.75	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.11	9830	20230726	9.87	12080	-10.60	20230309	9830	9.87	20230726	12150	-11.11	20220923	9830	9.87	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
76	20230914	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	30	2	0.28	36147550	3357	36.41	10730	10790	10700	13980	7540	10760	10767.81	25.35	0	-40	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1286	6.75	0.40	12	0.03	1599.00	26827.00	12150	20220923	-11.19	9830	20230726	9.77	12080	-10.68	20230309	9830	9.77	20230726	12150	-11.19	20220923	9830	9.77	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
77	20230914	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	20	2	0.19	31758660	2950	31.99	10730	10790	10700	13980	7540	10760	10765.65	25.35	0	-40	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1285	6.74	0.40	12	0.02	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
78	20230914	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	20	2	0.19	25237930	2345	25.43	10730	10790	10700	13980	7540	10760	10762.44	25.35	0	-30	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1285	6.74	0.40	12	0.02	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
79	20230914	110525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	20	2	0.19	17744580	1650	17.89	10730	10790	10700	13980	7540	10760	10754.29	25.35	0	-30	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1285	6.74	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
80	20230914	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	20	2	0.19	10878550	1013	10.99	10730	10780	10700	13980	7540	10760	10738.94	25.35	0	-30	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1285	6.74	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.28	9830	20230726	9.66	12080	-10.76	20230309	9830	9.66	20230726	12150	-11.28	20220923	9830	9.66	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
81	20230914	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-60	5	-0.56	5521020	515	5.59	10730	10780	10700	13980	7540	10760	10720.43	25.35	0	-8	10853	10806	10753	10706	10653	10830	10730	60	3220	500	7740	10	1	11920959	1276	6.69	0.40	12	0.00	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.34	N	072870	500	59 억		3022352	N	N	0	N	00	N
82	20230913	160533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	30	2	0.28	99087350	9220	126.34	10730	10800	10700	13940	7520	10730	10747.00	25.37	0	-1592	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1283	6.73	0.40	12	0.08	1599.00	26827.00	12150	20220923	-11.44	9830	20230726	9.46	12080	-10.93	20230309	9830	9.46	20230726	12150	-11.44	20220923	9830	9.46	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
83	20230913	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	30	2	0.28	96884270	9015	123.53	10730	10800	10700	13940	7520	10730	10747.01	25.37	0	-1566	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1283	6.73	0.40	12	0.08	1599.00	26827.00	12150	20220923	-11.44	9830	20230726	9.46	12080	-10.93	20230309	9830	9.46	20230726	12150	-11.44	20220923	9830	9.46	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
84	20230913	140530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	0	3	0.00	68432820	6365	87.22	10730	10800	10700	13940	7520	10730	10751.42	25.37	0	-1536	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1279	6.71	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.69	9830	20230726	9.16	12080	-11.18	20230309	9830	9.16	20230726	12150	-11.69	20220923	9830	9.16	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
85	20230913	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-10	5	-0.09	62769120	5838	79.99	10730	10800	10700	13940	7520	10730	10751.82	25.37	0	-1536	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1278	6.70	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.77	9830	20230726	9.05	12080	-11.26	20230309	9830	9.05	20230726	12150	-11.77	20220923	9830	9.05	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
86	20230913	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-10	5	-0.09	55047050	5118	70.13	10730	10800	10700	13940	7520	10730	10755.58	25.37	0	-1133	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1278	6.70	0.40	12	0.04	1599.00	26827.00	12150	20220923	-11.77	9830	20230726	9.05	12080	-11.26	20230309	9830	9.05	20230726	12150	-11.77	20220923	9830	9.05	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
87	20230913	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	20	2	0.19	17270120	1610	22.06	10730	10760	10700	13940	7520	10730	10726.78	25.37	0	-474	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1282	6.72	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.52	9830	20230726	9.36	12080	-11.01	20230309	9830	9.36	20230726	12150	-11.52	20220923	9830	9.36	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
88	20230913	100521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	0	3	0.00	10694760	997	13.66	10730	10760	10700	13940	7520	10730	10726.94	25.37	0	-125	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1279	6.71	0.40	12	0.01	1599.00	26827.00	12150	20220923	-11.69	9830	20230726	9.16	12080	-11.18	20230309	9830	9.16	20230726	12150	-11.69	20220923	9830	9.16	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
89	20230913	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-30	5	-0.28	2314980	216	2.96	10730	10730	10700	13940	7520	10730	10717.50	25.37	0	-1	10823	10776	10703	10656	10583	10800	10680	60	3210	500	7720	10	1	11920959	1276	6.69	0.40	12	0.00	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.34	N	072870	500	59 억		3023944	N	N	0	N	00	N
90	20230912	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	110	2	1.04	77756470	7262	81.87	10630	10750	10630	13800	7440	10620	10707.30	25.36	0	595	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1279	6.71	0.40	12	0.06	1599.00	26827.00	12150	20220923	-11.69	9830	20230726	9.16	12080	-11.18	20230309	9830	9.16	20230726	12150	-11.69	20220923	9830	9.16	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
91	20230912	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	90	2	0.85	69149680	6459	72.82	10630	10750	10630	13800	7440	10620	10705.94	25.36	0	684	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1277	6.70	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
92	20230912	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	90	2	0.85	63631820	5944	67.01	10630	10750	10630	13800	7440	10620	10705.22	25.36	0	715	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1277	6.70	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
93	20230912	130516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	90	2	0.85	63353360	5918	66.72	10630	10750	10630	13800	7440	10620	10705.20	25.36	0	715	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1277	6.70	0.40	12	0.05	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
94	20230912	120512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	90	2	0.85	55624640	5196	58.58	10630	10750	10630	13800	7440	10620	10705.28	25.36	0	524	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1277	6.70	0.40	12	0.04	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
95	20230912	110518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	90	2	0.85	49179060	4594	51.79	10630	10750	10630	13800	7440	10620	10705.06	25.36	0	505	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1277	6.70	0.40	12	0.04	1599.00	26827.00	12150	20220923	-11.85	9830	20230726	8.95	12080	-11.34	20230309	9830	8.95	20230726	12150	-11.85	20220923	9830	8.95	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
96	20230912	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	80	2	0.75	19307640	1808	20.38	10630	10720	10630	13800	7440	10620	10679.00	25.36	0	356	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1276	6.69	0.40	12	0.02	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
97	20230912	090526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	10	2	0.09	1785840	168	1.89	10630	10630	10630	13800	7440	10620	10630.00	25.36	0	36	10780	10700	10610	10530	10440	10655	10485	60	3180	500	7640	10	1	11920959	1267	6.65	0.40	12	0.00	1599.00	26827.00	12150	20220923	-12.51	9830	20230726	8.14	12080	-12.00	20230309	9830	8.14	20230726	12150	-12.51	20220923	9830	8.14	20230726	0.33	N	072870	500	59 억		3023328	N	N	0	N	00	N
98	20230911	160513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-10	5	-0.09	94093500	8857	89.98	10630	10690	10520	13810	7450	10630	10623.63	25.36	0	603	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1266	6.64	0.40	12	0.07	1599.00	26827.00	12150	20220923	-12.59	9830	20230726	8.04	12080	-12.09	20230309	9830	8.04	20230726	12150	-12.59	20220923	9830	8.04	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
99	20230911	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	60	2	0.56	90886240	8555	86.91	10630	10690	10520	13810	7450	10630	10623.76	25.36	0	608	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1274	6.69	0.40	12	0.07	1599.00	26827.00	12150	20220923	-12.02	9830	20230726	8.75	12080	-11.51	20230309	9830	8.75	20230726	12150	-12.02	20220923	9830	8.75	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
100	20230911	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	30	2	0.28	79335610	7470	75.89	10630	10690	10520	13810	7450	10630	10620.56	25.36	0	598	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1271	6.67	0.40	12	0.06	1599.00	26827.00	12150	20220923	-12.26	9830	20230726	8.44	12080	-11.75	20230309	9830	8.44	20230726	12150	-12.26	20220923	9830	8.44	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
101	20230911	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	20	2	0.19	68950450	6497	66.01	10630	10660	10520	13810	7450	10630	10612.66	25.36	0	726	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1270	6.66	0.40	12	0.05	1599.00	26827.00	12150	20220923	-12.35	9830	20230726	8.34	12080	-11.84	20230309	9830	8.34	20230726	12150	-12.35	20220923	9830	8.34	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
102	20230911	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	20	2	0.19	58621140	5525	56.13	10630	10660	10520	13810	7450	10630	10610.16	25.36	0	208	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1270	6.66	0.40	12	0.05	1599.00	26827.00	12150	20220923	-12.35	9830	20230726	8.34	12080	-11.84	20230309	9830	8.34	20230726	12150	-12.35	20220923	9830	8.34	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
103	20230911	110505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-10	5	-0.09	39895580	3762	38.22	10630	10660	10520	13810	7450	10630	10604.89	25.36	0	-3	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1266	6.64	0.40	12	0.03	1599.00	26827.00	12150	20220923	-12.59	9830	20230726	8.04	12080	-12.09	20230309	9830	8.04	20230726	12150	-12.59	20220923	9830	8.04	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
104	20230911	100508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-30	5	-0.28	23023610	2176	22.11	10630	10650	10520	13810	7450	10630	10580.70	25.36	0	354	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1264	6.63	0.40	12	0.02	1599.00	26827.00	12150	20220923	-12.76	9830	20230726	7.83	12080	-12.25	20230309	9830	7.83	20230726	12150	-12.76	20220923	9830	7.83	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
105	20230911	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	20	2	0.19	2483410	234	2.38	10630	10650	10600	13810	7450	10630	10612.86	25.36	0	-30	10736	10682	10596	10542	10456	10710	10570	60	3180	500	7650	10	1	11920959	1270	6.66	0.40	12	0.00	1599.00	26827.00	12150	20220923	-12.35	9830	20230726	8.34	12080	-11.84	20230309	9830	8.34	20230726	12150	-12.35	20220923	9830	8.34	20230726	0.34	N	072870	500	59 억		3022708	N	N	0	N	00	N
106	20230908	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	110	2	1.05	104263210	9840	182.29	10510	10650	10510	13670	7370	10520	10595.85	25.35	0	773	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1267	6.65	0.40	12	0.08	1599.00	26827.00	12150	20220923	-12.51	9830	20230726	8.14	12080	-12.00	20230309	9830	8.14	20230726	12150	-12.51	20220923	9830	8.14	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
107	20230908	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	110	2	1.05	97047450	9161	169.71	10510	10650	10510	13670	7370	10520	10593.54	25.35	0	755	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1267	6.65	0.40	12	0.08	1599.00	26827.00	12150	20220923	-12.51	9830	20230726	8.14	12080	-12.00	20230309	9830	8.14	20230726	12150	-12.51	20220923	9830	8.14	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
108	20230908	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	90	2	0.86	89186210	8422	156.02	10510	10650	10510	13670	7370	10520	10589.67	25.35	0	754	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1265	6.64	0.40	12	0.07	1599.00	26827.00	12150	20220923	-12.67	9830	20230726	7.93	12080	-12.17	20230309	9830	7.93	20230726	12150	-12.67	20220923	9830	7.93	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
109	20230908	130519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	130	2	1.24	82573180	7800	144.50	10510	10650	10510	13670	7370	10520	10586.31	25.35	0	613	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1270	6.66	0.40	12	0.07	1599.00	26827.00	12150	20220923	-12.35	9830	20230726	8.34	12080	-11.84	20230309	9830	8.34	20230726	12150	-12.35	20220923	9830	8.34	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
110	20230908	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10640	120	2	1.14	56449260	5340	98.93	10510	10640	10510	13670	7370	10520	10571.02	25.35	0	461	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1268	6.65	0.40	12	0.04	1599.00	26827.00	12150	20220923	-12.43	9830	20230726	8.24	12080	-11.92	20230309	9830	8.24	20230726	12150	-12.43	20220923	9830	8.24	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
111	20230908	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	30	2	0.29	26554030	2516	46.61	10510	10580	10510	13670	7370	10520	10554.07	25.35	0	21	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1258	6.60	0.39	12	0.02	1599.00	26827.00	12150	20220923	-13.17	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12150	-13.17	20220923	9830	7.32	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
112	20230908	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	40	2	0.38	9537820	905	16.77	10510	10560	10510	13670	7370	10520	10539.03	25.35	0	-2	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1259	6.60	0.39	12	0.01	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
113	20230908	090520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	10	2	0.10	1840050	175	3.24	10510	10530	10510	13670	7370	10520	10514.57	25.35	0	0	10660	10590	10530	10460	10400	10560	10430	60	3150	500	7570	10	1	11920959	1255	6.59	0.39	12	0.00	1599.00	26827.00	12150	20220923	-13.33	9830	20230726	7.12	12080	-12.83	20230309	9830	7.12	20230726	12150	-13.33	20220923	9830	7.12	20230726	0.34	N	072870	500	59 억		3021952	N	N	0	N	00	N
114	20230907	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-30	5	-0.28	56791780	5398	63.19	10550	10600	10470	13710	7390	10550	10520.90	25.35	0	-584	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1254	6.58	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.42	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12150	-13.42	20220923	9830	7.02	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
115	20230907	150515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10500	-50	5	-0.47	55887070	5312	62.18	10550	10600	10470	13710	7390	10550	10520.91	25.35	0	-584	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1252	6.57	0.39	12	0.04	1599.00	26827.00	12150	20220923	-13.58	9830	20230726	6.82	12080	-13.08	20230309	9830	6.82	20230726	12150	-13.58	20220923	9830	6.82	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
116	20230907	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10470	-80	5	-0.76	51460710	4890	57.24	10550	10600	10470	13710	7390	10550	10523.66	25.35	0	-582	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1248	6.55	0.39	12	0.04	1599.00	26827.00	12150	20220923	-13.83	9830	20230726	6.51	12080	-13.33	20230309	9830	6.51	20230726	12150	-13.83	20220923	9830	6.51	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
117	20230907	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-30	5	-0.28	36934470	3504	41.02	10550	10600	10480	13710	7390	10550	10540.66	25.35	0	-582	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1254	6.58	0.39	12	0.03	1599.00	26827.00	12150	20220923	-13.42	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12150	-13.42	20220923	9830	7.02	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
118	20230907	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	0	3	0.00	31657890	3003	35.15	10550	10600	10480	13710	7390	10550	10542.09	25.35	0	-481	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1258	6.60	0.39	12	0.03	1599.00	26827.00	12150	20220923	-13.17	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12150	-13.17	20220923	9830	7.32	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
119	20230907	110517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	-70	5	-0.66	28810990	2733	31.99	10550	10600	10480	13710	7390	10550	10541.89	25.35	0	-381	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1249	6.55	0.39	12	0.02	1599.00	26827.00	12150	20220923	-13.74	9830	20230726	6.61	12080	-13.25	20230309	9830	6.61	20230726	12150	-13.74	20220923	9830	6.61	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
120	20230907	100515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	0	3	0.00	17690840	1675	19.61	10550	10600	10550	13710	7390	10550	10561.70	25.35	0	-331	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1258	6.60	0.39	12	0.01	1599.00	26827.00	12150	20220923	-13.17	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12150	-13.17	20220923	9830	7.32	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
121	20230907	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	0	3	0.00	6826550	647	7.57	10550	10560	10550	13710	7390	10550	10551.08	25.35	0	-144	10696	10622	10546	10472	10396	10660	10510	60	3160	500	7590	10	1	11920959	1258	6.60	0.39	12	0.01	1599.00	26827.00	12150	20220923	-13.17	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12150	-13.17	20220923	9830	7.32	20230726	0.33	N	072870	500	59 억		3022536	N	N	0	N	00	N
122	20230906	160512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	20	2	0.19	90049710	8543	147.09	10540	10620	10470	13680	7380	10530	10540.76	25.36	0	-939	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1258	6.60	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.17	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12150	-13.17	20220923	9830	7.32	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
123	20230906	150512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	60	2	0.57	87352380	8288	142.70	10540	10620	10470	13680	7380	10530	10539.62	25.36	0	-938	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1262	6.62	0.39	12	0.07	1599.00	26827.00	12150	20220923	-12.84	9830	20230726	7.73	12080	-12.33	20230309	9830	7.73	20230726	12150	-12.84	20220923	9830	7.73	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
124	20230906	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	10	2	0.09	78133890	7416	127.69	10540	10620	10470	13680	7380	10530	10535.85	25.36	0	-637	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1256	6.59	0.39	12	0.06	1599.00	26827.00	12150	20220923	-13.25	9830	20230726	7.22	12080	-12.75	20230309	9830	7.22	20230726	12150	-13.25	20220923	9830	7.22	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
125	20230906	130510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	30	2	0.28	67585290	6415	110.45	10540	10620	10470	13680	7380	10530	10535.51	25.36	0	-632	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1259	6.60	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
126	20230906	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	20	2	0.19	65328930	6201	106.77	10540	10620	10470	13680	7380	10530	10535.22	25.36	0	-632	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1258	6.60	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.17	9830	20230726	7.32	12080	-12.67	20230309	9830	7.32	20230726	12150	-13.17	20220923	9830	7.32	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
127	20230906	110516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	60	2	0.57	56978120	5409	93.13	10540	10620	10470	13680	7380	10530	10533.95	25.36	0	-656	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1262	6.62	0.39	12	0.05	1599.00	26827.00	12150	20220923	-12.84	9830	20230726	7.73	12080	-12.33	20230309	9830	7.73	20230726	12150	-12.84	20220923	9830	7.73	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
128	20230906	100502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	70	2	0.66	33830610	3220	55.44	10540	10600	10470	13680	7380	10530	10506.40	25.36	0	-574	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1264	6.63	0.40	12	0.03	1599.00	26827.00	12150	20220923	-12.76	9830	20230726	7.83	12080	-12.25	20230309	9830	7.83	20230726	12150	-12.76	20220923	9830	7.83	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
129	20230906	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-40	5	-0.38	3456560	329	5.66	10540	10540	10490	13680	7380	10530	10506.26	25.36	0	-294	10710	10620	10560	10470	10410	10590	10440	60	3150	500	7580	10	1	11920959	1251	6.56	0.39	12	0.00	1599.00	26827.00	12150	20220923	-13.66	9830	20230726	6.71	12080	-13.16	20230309	9830	6.71	20230726	12150	-13.66	20220923	9830	6.71	20230726	0.33	N	072870	500	59 억		3023475	N	N	0	N	00	N
130	20230905	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-30	5	-0.28	60752200	5772	69.33	10560	10650	10500	13720	7400	10560	10525.33	25.37	0	-745	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1255	6.59	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.33	9830	20230726	7.12	12080	-12.83	20230309	9830	7.12	20230726	12150	-13.33	20220923	9830	7.12	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
131	20230905	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-50	5	-0.47	58121240	5522	66.32	10560	10650	10500	13720	7400	10560	10525.40	25.37	0	-726	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1253	6.57	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.50	9830	20230726	6.92	12080	-13.00	20230309	9830	6.92	20230726	12150	-13.50	20220923	9830	6.92	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
132	20230905	140515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	46421070	4410	52.97	10560	10650	10500	13720	7400	10560	10526.32	25.37	0	-451	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.04	1599.00	26827.00	12150	20220923	-13.25	9830	20230726	7.22	12080	-12.75	20230309	9830	7.22	20230726	12150	-13.25	20220923	9830	7.22	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
133	20230905	130456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-20	5	-0.19	43496510	4132	49.63	10560	10650	10500	13720	7400	10560	10526.74	25.37	0	-426	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1256	6.59	0.39	12	0.03	1599.00	26827.00	12150	20220923	-13.25	9830	20230726	7.22	12080	-12.75	20230309	9830	7.22	20230726	12150	-13.25	20220923	9830	7.22	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
134	20230905	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-30	5	-0.28	32450760	3082	37.02	10560	10650	10510	13720	7400	10560	10529.12	25.37	0	-241	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1255	6.59	0.39	12	0.03	1599.00	26827.00	12150	20220923	-13.33	9830	20230726	7.12	12080	-12.83	20230309	9830	7.12	20230726	12150	-13.33	20220923	9830	7.12	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
135	20230905	110509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-50	5	-0.47	28473590	2704	32.48	10560	10650	10510	13720	7400	10560	10530.17	25.37	0	-179	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1253	6.57	0.39	12	0.02	1599.00	26827.00	12150	20220923	-13.50	9830	20230726	6.92	12080	-13.00	20230309	9830	6.92	20230726	12150	-13.50	20220923	9830	6.92	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
136	20230905	100503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-50	5	-0.47	24094430	2288	27.48	10560	10650	10510	13720	7400	10560	10530.78	25.37	0	-48	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1253	6.57	0.39	12	0.02	1599.00	26827.00	12150	20220923	-13.50	9830	20230726	6.92	12080	-13.00	20230309	9830	6.92	20230726	12150	-13.50	20220923	9830	6.92	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
137	20230905	090459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	30	2	0.28	3027130	287	3.45	10560	10590	10520	13720	7400	10560	10547.49	25.37	0	-17	10646	10602	10556	10512	10466	10580	10490	60	3160	500	7600	10	1	11920959	1262	6.62	0.39	12	0.00	1599.00	26827.00	12150	20220923	-12.84	9830	20230726	7.73	12080	-12.33	20230309	9830	7.73	20230726	12150	-12.84	20220923	9830	7.73	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
138	20230904	160501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-20	5	-0.19	87849030	8325	88.17	10580	10600	10510	13750	7410	10580	10552.43	25.38	0	-994	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1259	6.60	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
139	20230904	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-20	5	-0.19	85451870	8098	85.77	10580	10600	10510	13750	7410	10580	10552.22	25.38	0	-989	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1259	6.60	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
140	20230904	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-10	5	-0.09	81277870	7703	81.58	10580	10600	10510	13750	7410	10580	10551.46	25.38	0	-932	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.06	1599.00	26827.00	12150	20220923	-13.00	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12150	-13.00	20220923	9830	7.53	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
141	20230904	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-20	5	-0.19	59314640	5620	59.52	10580	10600	10510	13750	7410	10580	10554.21	25.38	0	-806	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1259	6.60	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
142	20230904	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	-60	5	-0.57	52185840	4943	52.35	10580	10600	10510	13750	7410	10580	10557.52	25.38	0	-748	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1254	6.58	0.39	12	0.04	1599.00	26827.00	12150	20220923	-13.42	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12150	-13.42	20220923	9830	7.02	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
143	20230904	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-50	5	-0.47	43895750	4155	44.01	10580	10600	10520	13750	7410	10580	10564.56	25.38	0	-748	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1255	6.59	0.39	12	0.03	1599.00	26827.00	12150	20220923	-13.33	9830	20230726	7.12	12080	-12.83	20230309	9830	7.12	20230726	12150	-13.33	20220923	9830	7.12	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
144	20230904	100444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	0	3	0.00	30464280	2880	30.50	10580	10600	10530	13750	7410	10580	10577.88	25.38	0	-576	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1261	6.62	0.39	12	0.02	1599.00	26827.00	12150	20220923	-12.92	9830	20230726	7.63	12080	-12.42	20230309	9830	7.63	20230726	12150	-12.92	20220923	9830	7.63	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
145	20230904	090454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	-40	5	-0.38	4281070	405	4.29	10580	10580	10540	13750	7410	10580	10570.54	25.38	0	-198	10686	10632	10586	10532	10486	10610	10510	60	3170	500	7610	10	1	11920959	1256	6.59	0.39	12	0.00	1599.00	26827.00	12150	20220923	-13.25	9830	20230726	7.22	12080	-12.75	20230309	9830	7.22	20230726	12150	-13.25	20220923	9830	7.22	20230726	0.34	N	072870	500	59 억		3025214	N	N	0	N	00	N
146	20230901	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	10	2	0.09	98084040	9270	121.05	10600	10640	10540	13740	7400	10570	10580.80	25.38	0	-253	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1261	6.62	0.39	12	0.08	1599.00	26827.00	12150	20220923	-12.92	9830	20230726	7.63	12080	-12.42	20230309	9830	7.63	20230726	12150	-12.92	20220923	9830	7.63	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
147	20230901	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	0	3	0.00	91662060	8662	113.11	10600	10640	10540	13740	7400	10570	10582.09	25.38	0	-260	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.00	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12150	-13.00	20220923	9830	7.53	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
148	20230901	140453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	0	3	0.00	87223680	8242	107.63	10600	10640	10540	13740	7400	10570	10582.83	25.38	0	-260	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.00	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12150	-13.00	20220923	9830	7.53	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
149	20230901	130442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	10	2	0.09	83563130	7896	103.11	10600	10640	10540	13740	7400	10570	10582.97	25.38	0	-135	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1261	6.62	0.39	12	0.07	1599.00	26827.00	12150	20220923	-12.92	9830	20230726	7.63	12080	-12.42	20230309	9830	7.63	20230726	12150	-12.92	20220923	9830	7.63	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
150	20230901	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	0	3	0.00	67055520	6333	82.70	10600	10640	10540	13740	7400	10570	10588.27	25.38	0	79	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1260	6.61	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.00	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12150	-13.00	20220923	9830	7.53	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
151	20230901	110446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-10	5	-0.09	62486400	5900	77.04	10600	10640	10560	13740	7400	10570	10590.92	25.38	0	192	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1259	6.60	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
152	20230901	100443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	20	2	0.19	52158380	4924	64.30	10600	10640	10560	13740	7400	10570	10592.68	25.38	0	202	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1262	6.62	0.39	12	0.04	1599.00	26827.00	12150	20220923	-12.84	9830	20230726	7.73	12080	-12.33	20230309	9830	7.73	20230726	12150	-12.84	20220923	9830	7.73	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N
153	20230901	090439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	30	2	0.28	5373050	507	6.62	10600	10600	10590	13740	7400	10570	10597.73	25.38	0	-127	10696	10632	10526	10462	10356	10665	10495	60	3170	500	7610	10	1	11920959	1264	6.63	0.40	12	0.00	1599.00	26827.00	12150	20220923	-12.76	9830	20230726	7.83	12080	-12.25	20230309	9830	7.83	20230726	12150	-12.76	20220923	9830	7.83	20230726	0.34	N	072870	500	59 억		3025467	N	N	0	N	00	N