KissMeData/336060/price/prices-20230701.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	20230731	161139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	114	2	6.42	5368256657	2864928	226.34	1798	1938	1780	2305	1244	1776	1873.74	1.64	0	-216969	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	910	-10.99	3.32	12	5.95	-172.00	569.00	2685	20230206	-29.61	991	20221013	90.72	2685	-29.61	20230206	1300	45.38	20230517	2685	-29.61	20230206	991	90.72	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
3	20230731	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1886	110	2	6.19	5187278064	2769024	218.76	1798	1938	1780	2305	1244	1776	1873.32	1.64	0	-222376	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	908	-10.97	3.31	12	5.75	-172.00	569.00	2685	20230206	-29.76	991	20221013	90.31	2685	-29.76	20230206	1300	45.08	20230517	2685	-29.76	20230206	991	90.31	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
4	20230731	141144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	122	2	6.87	4812555407	2570448	203.07	1798	1938	1780	2305	1244	1776	1872.26	1.64	0	-273013	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	914	-11.03	3.34	12	5.34	-172.00	569.00	2685	20230206	-29.31	991	20221013	91.52	2685	-29.31	20230206	1300	46.00	20230517	2685	-29.31	20230206	991	91.52	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
5	20230731	131147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	99	2	5.57	3999510145	2141220	169.16	1798	1938	1780	2305	1244	1776	1867.87	1.64	0	-287418	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	903	-10.90	3.30	12	4.45	-172.00	569.00	2685	20230206	-30.17	991	20221013	89.20	2685	-30.17	20230206	1300	44.23	20230517	2685	-30.17	20230206	991	89.20	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
6	20230731	121155	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1843	67	2	3.77	1336520706	734606	58.04	1798	1870	1780	2305	1244	1776	1819.37	1.64	0	-14692	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	888	-10.72	3.24	12	1.53	-172.00	569.00	2685	20230206	-31.36	991	20221013	85.97	2685	-31.36	20230206	1300	41.77	20230517	2685	-31.36	20230206	991	85.97	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
7	20230731	111156	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1832	56	2	3.15	1103138599	607196	47.97	1798	1870	1780	2305	1244	1776	1816.78	1.64	0	3469	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	882	-10.65	3.22	12	1.26	-172.00	569.00	2685	20230206	-31.77	991	20221013	84.86	2685	-31.77	20230206	1300	40.92	20230517	2685	-31.77	20230206	991	84.86	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
8	20230731	101154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	40	2	2.25	551507335	306391	24.21	1798	1827	1780	2305	1244	1776	1800.01	1.64	0	-15217	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	874	-10.56	3.19	12	0.64	-172.00	569.00	2685	20230206	-32.36	991	20221013	83.25	2685	-32.36	20230206	1300	39.69	20230517	2685	-32.36	20230206	991	83.25	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
9	20230731	091141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	22	2	1.24	27877439	15502	1.22	1798	1803	1796	2305	1244	1776	1798.32	1.64	0	-4858	1888	1831	1753	1696	1618	1860	1725	48	530	100	1130	1	1	48155200	866	-10.45	3.16	12	0.03	-172.00	569.00	2685	20230206	-33.04	991	20221013	81.43	2685	-33.04	20230206	1300	38.31	20230517	2685	-33.04	20230206	991	81.43	20221013	2.31	N	336060	100	48 억		787755	N	N	0	N	00	N
10	20230728	161143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1776	96	2	5.71	2221639318	1252481	83.54	1677	1810	1675	2180	1176	1680	1773.79	0.94	0	324390	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	855	-10.33	3.12	12	2.60	-172.00	569.00	2685	20230206	-33.85	991	20221013	79.21	2685	-33.85	20230206	1300	36.62	20230517	2685	-33.85	20230206	991	79.21	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
11	20230728	151141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1781	101	2	6.01	2150527299	1212467	80.87	1677	1810	1675	2180	1176	1680	1773.68	0.94	0	314236	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	858	-10.35	3.13	12	2.52	-172.00	569.00	2685	20230206	-33.67	991	20221013	79.72	2685	-33.67	20230206	1300	37.00	20230517	2685	-33.67	20230206	991	79.72	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
12	20230728	141139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	110	2	6.55	1932344411	1089977	72.70	1677	1810	1675	2180	1176	1680	1772.84	0.94	0	294404	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	862	-10.41	3.15	12	2.26	-172.00	569.00	2685	20230206	-33.33	991	20221013	80.63	2685	-33.33	20230206	1300	37.69	20230517	2685	-33.33	20230206	991	80.63	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
13	20230728	131143	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	98	2	5.83	1818439432	1025852	68.42	1677	1810	1675	2180	1176	1680	1772.62	0.94	0	264499	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	856	-10.34	3.12	12	2.13	-172.00	569.00	2685	20230206	-33.78	991	20221013	79.41	2685	-33.78	20230206	1300	36.77	20230517	2685	-33.78	20230206	991	79.41	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
14	20230728	121141	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1804	124	2	7.38	1567975158	886237	59.11	1677	1810	1675	2180	1176	1680	1769.26	0.94	0	252371	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	869	-10.49	3.17	12	1.84	-172.00	569.00	2685	20230206	-32.81	991	20221013	82.04	2685	-32.81	20230206	1300	38.77	20230517	2685	-32.81	20230206	991	82.04	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
15	20230728	111147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1776	96	2	5.71	1071002866	609297	40.64	1677	1794	1675	2180	1176	1680	1757.78	0.94	0	175896	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	855	-10.33	3.12	12	1.27	-172.00	569.00	2685	20230206	-33.85	991	20221013	79.21	2685	-33.85	20230206	1300	36.62	20230517	2685	-33.85	20230206	991	79.21	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
16	20230728	101138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	78	2	4.64	734894012	419939	28.01	1677	1794	1675	2180	1176	1680	1750.01	0.94	0	100564	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	847	-10.22	3.09	12	0.87	-172.00	569.00	2685	20230206	-34.53	991	20221013	77.40	2685	-34.53	20230206	1300	35.23	20230517	2685	-34.53	20230206	991	77.40	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
17	20230728	091147	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1733	53	2	3.15	188510032	110406	7.36	1677	1736	1675	2180	1176	1680	1707.44	0.94	0	50576	1862	1770	1725	1633	1588	1748	1611	48	502	100	1070	1	1	48155200	835	-10.08	3.05	12	0.23	-172.00	569.00	2685	20230206	-35.46	991	20221013	74.87	2685	-35.46	20230206	1300	33.31	20230517	2685	-35.46	20230206	991	74.87	20221013	2.25	N	336060	100	48 억		450975	N	N	0	N	00	N
18	20230727	161137	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1680	-68	5	-3.89	2573703793	1462675	53.91	1749	1817	1680	2270	1224	1748	1760.20	0.70	218710	113826	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	809	-9.77	2.95	12	3.04	-172.00	569.00	2685	20230206	-37.43	991	20221013	69.53	2685	-37.43	20230206	1300	29.23	20230517	2685	-37.43	20230206	991	69.53	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
19	20230727	151138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1703	-45	5	-2.57	2224856918	1256378	46.30	1749	1817	1701	2270	1224	1748	1770.86	0.70	218710	36440	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	820	-9.90	2.99	12	2.61	-172.00	569.00	2685	20230206	-36.57	991	20221013	71.85	2685	-36.57	20230206	1300	31.00	20230517	2685	-36.57	20230206	991	71.85	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
20	20230727	141133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1765	17	2	0.97	1924155183	1082859	39.91	1749	1817	1736	2270	1224	1748	1776.94	0.70	218710	90520	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	850	-10.26	3.10	12	2.25	-172.00	569.00	2685	20230206	-34.26	991	20221013	78.10	2685	-34.26	20230206	1300	35.77	20230517	2685	-34.26	20230206	991	78.10	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
21	20230727	131131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1751	3	2	0.17	1733878295	974440	35.91	1749	1817	1736	2270	1224	1748	1779.38	0.70	218710	86973	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	843	-10.18	3.08	12	2.02	-172.00	569.00	2685	20230206	-34.79	991	20221013	76.69	2685	-34.79	20230206	1300	34.69	20230517	2685	-34.79	20230206	991	76.69	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
22	20230727	121134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1756	8	2	0.46	1437538281	804850	29.66	1749	1817	1742	2270	1224	1748	1786.13	0.70	218710	51598	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	846	-10.21	3.09	12	1.67	-172.00	569.00	2685	20230206	-34.60	991	20221013	77.19	2685	-34.60	20230206	1300	35.08	20230517	2685	-34.60	20230206	991	77.19	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
23	20230727	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1782	34	2	1.95	1252097700	700076	25.80	1749	1817	1742	2270	1224	1748	1788.56	0.70	218710	64850	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	858	-10.36	3.13	12	1.45	-172.00	569.00	2685	20230206	-33.63	991	20221013	79.82	2685	-33.63	20230206	1300	37.08	20230517	2685	-33.63	20230206	991	79.82	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
24	20230727	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1787	39	2	2.23	990583573	554366	20.43	1749	1817	1742	2270	1224	1748	1786.93	0.70	218710	24858	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	861	-10.39	3.14	12	1.15	-172.00	569.00	2685	20230206	-33.45	991	20221013	80.32	2685	-33.45	20230206	1300	37.46	20230517	2685	-33.45	20230206	991	80.32	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
25	20230727	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1776	28	2	1.60	404659354	226838	8.36	1749	1812	1742	2270	1224	1748	1784.03	0.70	218710	14228	1993	1870	1780	1657	1567	1825	1612	48	523	100	1110	1	1	48155200	855	-10.33	3.12	12	0.47	-172.00	569.00	2685	20230206	-33.85	991	20221013	79.21	2685	-33.85	20230206	1300	36.62	20230517	2685	-33.85	20230206	991	79.21	20221013	2.36	N	336060	100	48 억		334871	N	N	0	N	00	N
26	20230726	161130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1748	-152	5	-8.00	4719143310	2674503	55.50	1901	1903	1690	2470	1330	1900	1764.49	0.24	0	217596	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	842	-10.16	3.07	12	5.55	-172.00	569.00	2685	20230206	-34.90	991	20221013	76.39	2685	-34.90	20230206	1300	34.46	20230517	2685	-34.90	20230206	991	76.39	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
27	20230726	151136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1734	-166	5	-8.74	4488793732	2543303	52.78	1901	1903	1690	2470	1330	1900	1764.93	0.24	0	166844	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	835	-10.08	3.05	12	5.28	-172.00	569.00	2685	20230206	-35.42	991	20221013	74.97	2685	-35.42	20230206	1300	33.38	20230517	2685	-35.42	20230206	991	74.97	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
28	20230726	141127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1705	-195	5	-10.26	3980244380	2248707	46.67	1901	1903	1698	2470	1330	1900	1770.00	0.24	0	113465	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	821	-9.91	3.00	12	4.67	-172.00	569.00	2685	20230206	-36.50	991	20221013	72.05	2685	-36.50	20230206	1300	31.15	20230517	2685	-36.50	20230206	991	72.05	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
29	20230726	131123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1712	-188	5	-9.89	3498297231	1967975	40.84	1901	1903	1700	2470	1330	1900	1777.60	0.24	0	117461	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	824	-9.95	3.01	12	4.09	-172.00	569.00	2685	20230206	-36.24	991	20221013	72.75	2685	-36.24	20230206	1300	31.69	20230517	2685	-36.24	20230206	991	72.75	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
30	20230726	121128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1734	-166	5	-8.74	3095031199	1733316	35.97	1901	1903	1720	2470	1330	1900	1785.60	0.24	0	126886	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	835	-10.08	3.05	12	3.60	-172.00	569.00	2685	20230206	-35.42	991	20221013	74.97	2685	-35.42	20230206	1300	33.38	20230517	2685	-35.42	20230206	991	74.97	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
31	20230726	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-155	5	-8.16	2744805951	1532245	31.80	1901	1903	1720	2470	1330	1900	1791.35	0.24	0	173428	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	840	-10.15	3.07	12	3.18	-172.00	569.00	2685	20230206	-35.01	991	20221013	76.08	2685	-35.01	20230206	1300	34.23	20230517	2685	-35.01	20230206	991	76.08	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
32	20230726	101130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1766	-134	5	-7.05	2028192505	1120936	23.26	1901	1903	1760	2470	1330	1900	1809.35	0.24	0	107209	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	850	-10.27	3.10	12	2.33	-172.00	569.00	2685	20230206	-34.23	991	20221013	78.20	2685	-34.23	20230206	1300	35.85	20230517	2685	-34.23	20230206	991	78.20	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
33	20230726	091124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	-60	5	-3.16	709029813	385705	8.00	1901	1903	1805	2470	1330	1900	1838.23	0.24	0	72183	2183	2041	1948	1806	1713	1995	1760	48	570	100	1210	1	1	48155200	886	-10.70	3.23	12	0.80	-172.00	569.00	2685	20230206	-31.47	991	20221013	85.67	2685	-31.47	20230206	1300	41.54	20230517	2685	-31.47	20230206	991	85.67	20221013	2.72	N	336060	100	48 억		116161	N	N	0	N	00	N
34	20230725	161122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-24	5	-1.25	9538211789	4794638	34.62	1924	2090	1855	2500	1347	1924	1989.43	0.34	0	-52022	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	915	-11.05	3.34	12	9.96	-172.00	569.00	2685	20230206	-29.24	991	20221013	91.73	2685	-29.24	20230206	1300	46.15	20230517	2685	-29.24	20230206	991	91.73	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
35	20230725	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-34	5	-1.77	9356039451	4698586	33.93	1924	2090	1855	2500	1347	1924	1991.25	0.34	0	-51218	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	910	-10.99	3.32	12	9.76	-172.00	569.00	2685	20230206	-29.61	991	20221013	90.72	2685	-29.61	20230206	1300	45.38	20230517	2685	-29.61	20230206	991	90.72	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
36	20230725	141107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1891	-33	5	-1.72	8945432630	4482241	32.37	1924	2090	1855	2500	1347	1924	1995.75	0.34	0	-66369	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	911	-10.99	3.32	12	9.31	-172.00	569.00	2685	20230206	-29.57	991	20221013	90.82	2685	-29.57	20230206	1300	45.46	20230517	2685	-29.57	20230206	991	90.82	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
37	20230725	131119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1885	-39	5	-2.03	8349188716	4163914	30.07	1924	2090	1884	2500	1347	1924	2005.13	0.34	0	-90533	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	908	-10.96	3.31	12	8.65	-172.00	569.00	2685	20230206	-29.80	991	20221013	90.21	2685	-29.80	20230206	1300	45.00	20230517	2685	-29.80	20230206	991	90.21	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
38	20230725	121118	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1938	14	2	0.73	7787003794	3870135	27.95	1924	2090	1920	2500	1347	1924	2012.08	0.34	0	-98134	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	933	-11.27	3.41	12	8.04	-172.00	569.00	2685	20230206	-27.82	991	20221013	95.56	2685	-27.82	20230206	1300	49.08	20230517	2685	-27.82	20230206	991	95.56	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
39	20230725	111115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	5	2	0.26	7519925972	3731729	26.95	1924	2090	1924	2500	1347	1924	2015.13	0.34	0	-82051	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	929	-11.22	3.39	12	7.75	-172.00	569.00	2685	20230206	-28.16	991	20221013	94.65	2685	-28.16	20230206	1300	48.38	20230517	2685	-28.16	20230206	991	94.65	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
40	20230725	101116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	11	2	0.57	6935177108	3430875	24.77	1924	2090	1924	2500	1347	1924	2021.40	0.34	0	-46670	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	1	1	48155200	932	-11.25	3.40	12	7.12	-172.00	569.00	2685	20230206	-27.93	991	20221013	95.26	2685	-27.93	20230206	1300	48.85	20230517	2685	-27.93	20230206	991	95.26	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
41	20230725	091113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	106	2	5.51	1717564099	856423	6.18	1924	2080	1924	2500	1347	1924	2005.51	0.34	0	-17400	2394	2158	2039	1803	1684	2099	1744	48	576	100	1230	5	1	48155200	978	-11.80	3.57	12	1.78	-172.00	569.00	2685	20230206	-24.39	991	20221013	104.84	2685	-24.39	20230206	1300	56.15	20230517	2685	-24.39	20230206	991	104.84	20221013	2.63	N	336060	100	48 억		165547	N	N	0	N	00	N
42	20230724	161115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1924	-116	5	-5.69	29591713777	13784820	249.64	2070	2275	1920	2650	1430	2040	2147.16	0.47	0	-57314	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	1	1	48155200	927	-11.19	3.38	12	28.63	-172.00	569.00	2685	20230206	-28.34	991	20221013	94.15	2685	-28.34	20230206	1300	48.00	20230517	2685	-28.34	20230206	991	94.15	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
43	20230724	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-111	5	-5.44	29130590464	13545365	245.30	2070	2275	1920	2650	1430	2040	2150.62	0.47	0	-97868	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	1	1	48155200	929	-11.22	3.39	12	28.13	-172.00	569.00	2685	20230206	-28.16	991	20221013	94.65	2685	-28.16	20230206	1300	48.38	20230517	2685	-28.16	20230206	991	94.65	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
44	20230724	141108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	-84	5	-4.12	28039940689	12981916	235.10	2070	2275	1937	2650	1430	2040	2159.95	0.47	0	-88014	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	1	1	48155200	942	-11.37	3.44	12	26.96	-172.00	569.00	2685	20230206	-27.15	991	20221013	97.38	2685	-27.15	20230206	1300	50.46	20230517	2685	-27.15	20230206	991	97.38	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
45	20230724	131110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	15	2	0.74	25843624955	11877934	215.10	2070	2275	2050	2650	1430	2040	2175.81	0.47	0	-151285	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	5	1	48155200	990	-11.95	3.61	12	24.67	-172.00	569.00	2685	20230206	-23.46	991	20221013	107.37	2685	-23.46	20230206	1300	58.08	20230517	2685	-23.46	20230206	991	107.37	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
46	20230724	121112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2070	30	2	1.47	25064287330	11500003	208.26	2070	2275	2060	2650	1430	2040	2179.54	0.47	0	-150813	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	5	1	48155200	997	-12.03	3.64	12	23.88	-172.00	569.00	2685	20230206	-22.91	991	20221013	108.88	2685	-22.91	20230206	1300	59.23	20230517	2685	-22.91	20230206	991	108.88	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
47	20230724	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2135	95	2	4.66	23064996640	10550238	191.06	2070	2275	2065	2650	1430	2040	2186.25	0.47	0	-101674	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	5	1	48155200	1028	-12.41	3.75	12	21.91	-172.00	569.00	2685	20230206	-20.48	991	20221013	115.44	2685	-20.48	20230206	1300	64.23	20230517	2685	-20.48	20230206	991	115.44	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
48	20230724	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2090	50	2	2.45	20884425615	9525572	172.50	2070	2275	2065	2650	1430	2040	2192.51	0.47	0	-128010	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	5	1	48155200	1006	-12.15	3.67	12	19.78	-172.00	569.00	2685	20230206	-22.16	991	20221013	110.90	2685	-22.16	20230206	1300	60.77	20230517	2685	-22.16	20230206	991	110.90	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
49	20230724	091112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2210	170	2	8.33	9552306315	4322127	78.27	2070	2275	2065	2650	1430	2040	2210.23	0.47	0	45355	2213	2126	2063	1976	1913	2170	2020	48	610	100	1300	5	1	48155200	1064	-12.85	3.88	12	8.98	-172.00	569.00	2685	20230206	-17.69	991	20221013	123.01	2685	-17.69	20230206	1300	70.00	20230517	2685	-17.69	20230206	991	123.01	20221013	2.64	N	336060	100	48 억		224648	N	N	0	N	00	N
50	20230721	161100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-10	5	-0.49	11134352200	5410341	14.99	2030	2150	2000	2665	1435	2050	2058.06	1.10	0	-340109	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	982	-11.86	3.59	12	11.24	-172.00	569.00	2685	20230206	-24.02	991	20221013	105.85	2685	-24.02	20230206	1300	56.92	20230517	2685	-24.02	20230206	991	105.85	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
51	20230721	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	15	2	0.73	10463456070	5083237	14.08	2030	2150	2000	2665	1435	2050	2058.45	1.10	0	-355599	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	994	-12.01	3.63	12	10.56	-172.00	569.00	2685	20230206	-23.09	991	20221013	108.38	2685	-23.09	20230206	1300	58.85	20230517	2685	-23.09	20230206	991	108.38	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
52	20230721	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-10	5	-0.49	5092434830	2513153	6.96	2030	2075	2000	2665	1435	2050	2026.15	1.10	0	-2277	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	982	-11.86	3.59	12	5.22	-172.00	569.00	2685	20230206	-24.02	991	20221013	105.85	2685	-24.02	20230206	1300	56.92	20230517	2685	-24.02	20230206	991	105.85	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
53	20230721	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-15	5	-0.73	4452090040	2198156	6.09	2030	2075	2000	2665	1435	2050	2025.18	1.10	0	-102473	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	980	-11.83	3.58	12	4.56	-172.00	569.00	2685	20230206	-24.21	991	20221013	105.35	2685	-24.21	20230206	1300	56.54	20230517	2685	-24.21	20230206	991	105.35	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
54	20230721	121116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-30	5	-1.46	4084582445	2016467	5.59	2030	2075	2000	2665	1435	2050	2025.40	1.10	0	-145417	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	973	-11.74	3.55	12	4.19	-172.00	569.00	2685	20230206	-24.77	991	20221013	103.83	2685	-24.77	20230206	1300	55.38	20230517	2685	-24.77	20230206	991	103.83	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
55	20230721	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	-35	5	-1.71	3772874340	1861543	5.16	2030	2075	2000	2665	1435	2050	2026.53	1.10	0	-149041	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	970	-11.72	3.54	12	3.87	-172.00	569.00	2685	20230206	-24.95	991	20221013	103.33	2685	-24.95	20230206	1300	55.00	20230517	2685	-24.95	20230206	991	103.33	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
56	20230721	101110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	-45	5	-2.20	3266690670	1609208	4.46	2030	2075	2000	2665	1435	2050	2029.78	1.10	0	-155069	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	966	-11.66	3.52	12	3.34	-172.00	569.00	2685	20230206	-25.33	991	20221013	102.32	2685	-25.33	20230206	1300	54.23	20230517	2685	-25.33	20230206	991	102.32	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
57	20230721	091107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	-25	5	-1.22	1396064040	684972	1.90	2030	2075	2005	2665	1435	2050	2037.83	1.10	0	-62080	2518	2284	2086	1852	1654	2401	1969	48	615	100	1310	5	1	48155200	975	-11.77	3.56	12	1.42	-172.00	569.00	2685	20230206	-24.58	991	20221013	104.34	2685	-24.58	20230206	1300	55.77	20230517	2685	-24.58	20230206	991	104.34	20221013	2.49	N	336060	100	48 억		530200	N	N	0	N	00	N
58	20230720	161056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	162	2	8.58	77617181318	35986712	617.62	1888	2320	1888	2450	1322	1888	2156.96	0.58	0	284326	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	987	-11.92	3.60	12	74.73	-172.00	569.00	2685	20230206	-23.65	991	20221013	106.86	2685	-23.65	20230206	1300	57.69	20230517	2685	-23.65	20230206	991	106.86	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
59	20230720	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	157	2	8.32	76460056608	35419016	607.88	1888	2320	1888	2450	1322	1888	2158.76	0.58	0	208744	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	985	-11.89	3.59	12	73.55	-172.00	569.00	2685	20230206	-23.84	991	20221013	106.36	2685	-23.84	20230206	1300	57.31	20230517	2685	-23.84	20230206	991	106.36	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
60	20230720	141054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	162	2	8.58	74702054428	34562872	593.18	1888	2320	1888	2450	1322	1888	2161.37	0.58	0	-21527	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	987	-11.92	3.60	12	71.77	-172.00	569.00	2685	20230206	-23.65	991	20221013	106.86	2685	-23.65	20230206	1300	57.69	20230517	2685	-23.65	20230206	991	106.86	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
61	20230720	131056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	142	2	7.52	72963268593	33710770	578.56	1888	2320	1888	2450	1322	1888	2164.42	0.58	0	-168735	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	978	-11.80	3.57	12	70.00	-172.00	569.00	2685	20230206	-24.39	991	20221013	104.84	2685	-24.39	20230206	1300	56.15	20230517	2685	-24.39	20230206	991	104.84	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
62	20230720	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	157	2	8.32	70495162468	32508068	557.92	1888	2320	1888	2450	1322	1888	2168.58	0.58	0	-123651	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	985	-11.89	3.59	12	67.51	-172.00	569.00	2685	20230206	-23.84	991	20221013	106.36	2685	-23.84	20230206	1300	57.31	20230517	2685	-23.84	20230206	991	106.36	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
63	20230720	111101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2095	207	2	10.96	65272628223	30005853	514.97	1888	2320	1888	2450	1322	1888	2175.37	0.58	0	-96589	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	1009	-12.18	3.68	12	62.31	-172.00	569.00	2685	20230206	-21.97	991	20221013	111.40	2685	-21.97	20230206	1300	61.15	20230517	2685	-21.97	20230206	991	111.40	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
64	20230720	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2230	342	2	18.11	50799730703	23317010	400.18	1888	2320	1888	2450	1322	1888	2178.70	0.58	0	-192184	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	1074	-12.97	3.92	12	48.42	-172.00	569.00	2685	20230206	-16.95	991	20221013	125.03	2685	-16.95	20230206	1300	71.54	20230517	2685	-16.95	20230206	991	125.03	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
65	20230720	091052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	172	2	9.11	4758189013	2381806	40.88	1888	2075	1888	2450	1322	1888	1997.90	0.58	0	241068	2051	1969	1913	1831	1775	1941	1803	48	564	100	1200	5	1	48155200	992	-11.98	3.62	12	4.95	-172.00	569.00	2685	20230206	-23.28	991	20221013	107.87	2685	-23.28	20230206	1300	58.46	20230517	2685	-23.28	20230206	991	107.87	20221013	2.55	N	336060	100	48 억		279814	N	N	0	N	00	N
66	20230719	161111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1888	-127	5	-6.30	11029920189	5772763	13.51	1965	1995	1857	2615	1415	2015	1910.72	1.72	0	-557224	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	909	-10.98	3.32	12	11.99	-172.00	569.00	2685	20230206	-29.68	991	20221013	90.51	2685	-29.68	20230206	1300	45.23	20230517	2685	-29.68	20230206	991	90.51	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
67	20230719	151110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-132	5	-6.55	10620126648	5555374	13.00	1965	1995	1857	2615	1415	2015	1911.64	1.72	0	-580056	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	907	-10.95	3.31	12	11.54	-172.00	569.00	2685	20230206	-29.87	991	20221013	90.01	2685	-29.87	20230206	1300	44.85	20230517	2685	-29.87	20230206	991	90.01	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
68	20230719	141114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1881	-134	5	-6.65	9962955018	5205090	12.18	1965	1995	1857	2615	1415	2015	1914.03	1.72	0	-560401	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	906	-10.94	3.31	12	10.81	-172.00	569.00	2685	20230206	-29.94	991	20221013	89.81	2685	-29.94	20230206	1300	44.69	20230517	2685	-29.94	20230206	991	89.81	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
69	20230719	131059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	-121	5	-6.00	9386802124	4899056	11.46	1965	1995	1857	2615	1415	2015	1915.99	1.72	0	-557344	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	912	-11.01	3.33	12	10.17	-172.00	569.00	2685	20230206	-29.46	991	20221013	91.12	2685	-29.46	20230206	1300	45.69	20230517	2685	-29.46	20230206	991	91.12	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
70	20230719	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	-94	5	-4.67	6085560086	3197474	7.48	1965	1995	1857	2615	1415	2015	1903.15	1.72	0	-330387	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	925	-11.17	3.38	12	6.64	-172.00	569.00	2685	20230206	-28.45	991	20221013	93.84	2685	-28.45	20230206	1300	47.77	20230517	2685	-28.45	20230206	991	93.84	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
71	20230719	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-116	5	-5.76	5472477757	2874800	6.73	1965	1995	1857	2615	1415	2015	1903.50	1.72	0	-372572	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	914	-11.04	3.34	12	5.97	-172.00	569.00	2685	20230206	-29.27	991	20221013	91.62	2685	-29.27	20230206	1300	46.08	20230517	2685	-29.27	20230206	991	91.62	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
72	20230719	101104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	-104	5	-5.16	4708016295	2474291	5.79	1965	1995	1857	2615	1415	2015	1902.65	1.72	0	-396138	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	920	-11.11	3.36	12	5.14	-172.00	569.00	2685	20230206	-28.83	991	20221013	92.84	2685	-28.83	20230206	1300	47.00	20230517	2685	-28.83	20230206	991	92.84	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
73	20230719	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	-140	5	-6.95	2366595493	1226601	2.87	1965	1995	1870	2615	1415	2015	1929.21	1.72	0	-186079	2523	2269	2026	1772	1529	2396	1899	48	600	100	1280	1	1	48155200	903	-10.90	3.30	12	2.55	-172.00	569.00	2685	20230206	-30.17	991	20221013	89.20	2685	-30.17	20230206	1300	44.23	20230517	2685	-30.17	20230206	991	89.20	20221013	2.46	N	336060	100	48 억		828730	N	N	0	N	00	N
74	20230718	161103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	193	2	10.59	89735300627	42567427	188.97	1822	2280	1783	2365	1276	1822	2108.18	0.39	0	662722	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	5	1	48155200	970	-11.72	3.54	12	88.40	-172.00	569.00	2685	20230206	-24.95	991	20221013	103.33	2685	-24.95	20230206	1300	55.00	20230517	2685	-24.95	20230206	991	103.33	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
75	20230718	151102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	218	2	11.96	88576921512	41993907	186.43	1822	2280	1783	2365	1276	1822	2109.30	0.39	0	619602	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	5	1	48155200	982	-11.86	3.59	12	87.21	-172.00	569.00	2685	20230206	-24.02	991	20221013	105.85	2685	-24.02	20230206	1300	56.92	20230517	2685	-24.02	20230206	991	105.85	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
76	20230718	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	183	2	10.04	83146798564	39298904	174.46	1822	2280	1783	2365	1276	1822	2115.77	0.39	0	253788	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	5	1	48155200	966	-11.66	3.52	12	81.61	-172.00	569.00	2685	20230206	-25.33	991	20221013	102.32	2685	-25.33	20230206	1300	54.23	20230517	2685	-25.33	20230206	991	102.32	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
77	20230718	131057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2145	323	2	17.73	71243793381	33520300	148.81	1822	2280	1783	2365	1276	1822	2125.41	0.39	0	-14951	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	5	1	48155200	1033	-12.47	3.77	12	69.61	-172.00	569.00	2685	20230206	-20.11	991	20221013	116.45	2685	-20.11	20230206	1300	65.00	20230517	2685	-20.11	20230206	991	116.45	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
78	20230718	121109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2215	393	2	21.57	52117485206	24819399	110.18	1822	2280	1783	2365	1276	1822	2099.89	0.39	0	-106178	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	5	1	48155200	1067	-12.88	3.89	12	51.54	-172.00	569.00	2685	20230206	-17.50	991	20221013	123.51	2685	-17.50	20230206	1300	70.38	20230517	2685	-17.50	20230206	991	123.51	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
79	20230718	111106	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-23	5	-1.26	3797324054	2070324	9.19	1822	1885	1783	2365	1276	1822	1834.18	0.39	0	-2150	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	1	1	48155200	866	-10.46	3.16	12	4.30	-172.00	569.00	2685	20230206	-33.00	991	20221013	81.53	2685	-33.00	20230206	1300	38.38	20230517	2685	-33.00	20230206	991	81.53	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
80	20230718	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	-6	5	-0.33	3279705873	1782950	7.92	1822	1885	1783	2365	1276	1822	1839.51	0.39	0	-32432	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	1	1	48155200	874	-10.56	3.19	12	3.70	-172.00	569.00	2685	20230206	-32.36	991	20221013	83.25	2685	-32.36	20230206	1300	39.69	20230517	2685	-32.36	20230206	991	83.25	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
81	20230718	091054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1839	17	2	0.93	729915776	404361	1.80	1822	1845	1783	2365	1276	1822	1805.01	0.39	0	65270	2154	1988	1829	1663	1504	2071	1746	48	544	100	1160	1	1	48155200	886	-10.69	3.23	12	0.84	-172.00	569.00	2685	20230206	-31.51	991	20221013	85.57	2685	-31.51	20230206	1300	41.46	20230517	2685	-31.51	20230206	991	85.57	20221013	2.47	N	336060	100	48 억		187309	N	N	0	N	00	N
82	20230717	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	85	2	4.89	42497742239	22419078	3051.84	1731	1995	1670	2255	1216	1737	1895.71	1.00	0	-277584	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	877	-10.59	3.20	12	46.56	-172.00	569.00	2685	20230206	-32.14	991	20221013	83.85	2685	-32.14	20230206	1300	40.15	20230517	2685	-32.14	20230206	991	83.85	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
83	20230717	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1852	115	2	6.62	41748302789	22010119	2996.17	1731	1995	1670	2255	1216	1737	1896.78	1.00	0	-350337	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	892	-10.77	3.25	12	45.71	-172.00	569.00	2685	20230206	-31.02	991	20221013	86.88	2685	-31.02	20230206	1300	42.46	20230517	2685	-31.02	20230206	991	86.88	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
84	20230717	141056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	128	2	7.37	36297597973	19134010	2604.65	1731	1995	1670	2255	1216	1737	1897.02	1.00	0	-328593	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	898	-10.84	3.28	12	39.73	-172.00	569.00	2685	20230206	-30.54	991	20221013	88.19	2685	-30.54	20230206	1300	43.46	20230517	2685	-30.54	20230206	991	88.19	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
85	20230717	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	186	2	10.71	31071161471	16349916	2225.66	1731	1995	1670	2255	1216	1737	1900.39	1.00	0	-392386	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	926	-11.18	3.38	12	33.95	-172.00	569.00	2685	20230206	-28.38	991	20221013	94.05	2685	-28.38	20230206	1300	47.92	20230517	2685	-28.38	20230206	991	94.05	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
86	20230717	121057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	143	2	8.23	12021528352	6471267	880.91	1731	1933	1670	2255	1216	1737	1857.68	1.00	0	-402610	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	905	-10.93	3.30	12	13.44	-172.00	569.00	2685	20230206	-29.98	991	20221013	89.71	2685	-29.98	20230206	1300	44.62	20230517	2685	-29.98	20230206	991	89.71	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
87	20230717	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1718	-19	5	-1.09	345114845	202718	27.60	1731	1731	1670	2255	1216	1737	1702.44	1.00	0	-3144	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	827	-9.99	3.02	12	0.42	-172.00	569.00	2685	20230206	-36.01	991	20221013	73.36	2685	-36.01	20230206	1300	32.15	20230517	2685	-36.01	20230206	991	73.36	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
88	20230717	101047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1711	-26	5	-1.50	280819702	165328	22.51	1731	1731	1670	2255	1216	1737	1698.56	1.00	0	-12778	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	824	-9.95	3.01	12	0.34	-172.00	569.00	2685	20230206	-36.28	991	20221013	72.65	2685	-36.28	20230206	1300	31.62	20230517	2685	-36.28	20230206	991	72.65	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
89	20230717	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1684	-53	5	-3.05	162934529	96054	13.08	1731	1731	1670	2255	1216	1737	1696.28	1.00	0	-22037	1811	1774	1731	1694	1651	1752	1672	48	519	100	1110	1	1	48155200	811	-9.79	2.96	12	0.20	-172.00	569.00	2685	20230206	-37.28	991	20221013	69.93	2685	-37.28	20230206	1300	29.54	20230517	2685	-37.28	20230206	991	69.93	20221013	2.74	N	336060	100	48 억		479349	N	N	0	N	00	N
90	20230714	161047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1737	-7	5	-0.40	1250445003	730494	77.88	1768	1768	1688	2265	1221	1744	1711.57	0.79	0	99768	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	836	-10.10	3.05	12	1.52	-172.00	569.00	2685	20230206	-35.31	991	20221013	75.28	2685	-35.31	20230206	1300	33.62	20230517	2685	-35.31	20230206	991	75.28	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
91	20230714	151051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1730	-14	5	-0.80	1168109633	682969	72.82	1768	1768	1688	2265	1221	1744	1710.28	0.79	0	105050	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	833	-10.06	3.04	12	1.42	-172.00	569.00	2685	20230206	-35.57	991	20221013	74.57	2685	-35.57	20230206	1300	33.08	20230517	2685	-35.57	20230206	991	74.57	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
92	20230714	141057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	-34	5	-1.95	1032082898	603706	64.37	1768	1768	1688	2265	1221	1744	1709.51	0.79	0	88838	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	823	-9.94	3.01	12	1.25	-172.00	569.00	2685	20230206	-36.31	991	20221013	72.55	2685	-36.31	20230206	1300	31.54	20230517	2685	-36.31	20230206	991	72.55	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
93	20230714	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1712	-32	5	-1.83	955953162	559232	59.63	1768	1768	1688	2265	1221	1744	1709.33	0.79	0	89372	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	824	-9.95	3.01	12	1.16	-172.00	569.00	2685	20230206	-36.24	991	20221013	72.75	2685	-36.24	20230206	1300	31.69	20230517	2685	-36.24	20230206	991	72.75	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
94	20230714	121042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1716	-28	5	-1.61	888051020	519788	55.42	1768	1768	1688	2265	1221	1744	1708.41	0.79	0	89353	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	826	-9.98	3.02	12	1.08	-172.00	569.00	2685	20230206	-36.09	991	20221013	73.16	2685	-36.09	20230206	1300	32.00	20230517	2685	-36.09	20230206	991	73.16	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
95	20230714	111054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	-36	5	-2.06	793052743	464396	49.51	1768	1768	1688	2265	1221	1744	1707.62	0.79	0	84228	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	822	-9.93	3.00	12	0.96	-172.00	569.00	2685	20230206	-36.39	991	20221013	72.35	2685	-36.39	20230206	1300	31.38	20230517	2685	-36.39	20230206	991	72.35	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
96	20230714	101054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	-47	5	-2.69	692859924	405658	43.25	1768	1768	1688	2265	1221	1744	1707.89	0.79	0	65561	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	817	-9.87	2.98	12	0.84	-172.00	569.00	2685	20230206	-36.80	991	20221013	71.24	2685	-36.80	20230206	1300	30.54	20230517	2685	-36.80	20230206	991	71.24	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
97	20230714	091050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1728	-16	5	-0.92	143397736	82757	8.82	1768	1768	1721	2265	1221	1744	1732.60	0.79	0	20859	1826	1784	1762	1720	1698	1774	1710	48	522	100	1110	1	1	48155200	832	-10.05	3.04	12	0.17	-172.00	569.00	2685	20230206	-35.64	991	20221013	74.37	2685	-35.64	20230206	1300	32.92	20230517	2685	-35.64	20230206	991	74.37	20221013	2.73	N	336060	100	48 억		379534	N	N	0	N	00	N
98	20230713	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	-28	5	-1.58	1605327713	910354	62.99	1774	1804	1740	2300	1241	1772	1763.49	0.58	0	98652	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	840	-10.14	3.07	12	1.89	-172.00	569.00	2685	20230206	-35.05	991	20221013	75.98	2685	-35.05	20230206	1300	34.15	20230517	2685	-35.05	20230206	991	75.98	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
99	20230713	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	-20	5	-1.13	1478234689	837549	57.95	1774	1804	1740	2300	1241	1772	1764.91	0.58	0	95915	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	844	-10.19	3.08	12	1.74	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
100	20230713	141039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-27	5	-1.52	1349398098	764015	52.87	1774	1804	1740	2300	1241	1772	1766.15	0.58	0	89899	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	840	-10.15	3.07	12	1.59	-172.00	569.00	2685	20230206	-35.01	991	20221013	76.08	2685	-35.01	20230206	1300	34.23	20230517	2685	-35.01	20230206	991	76.08	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
101	20230713	131043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-27	5	-1.52	1206257656	682011	47.19	1774	1804	1740	2300	1241	1772	1768.65	0.58	0	97968	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	840	-10.15	3.07	12	1.42	-172.00	569.00	2685	20230206	-35.01	991	20221013	76.08	2685	-35.01	20230206	1300	34.23	20230517	2685	-35.01	20230206	991	76.08	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
102	20230713	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1770	-2	5	-0.11	815107401	458544	31.73	1774	1804	1759	2300	1241	1772	1777.67	0.58	0	78115	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	852	-10.29	3.11	12	0.95	-172.00	569.00	2685	20230206	-34.08	991	20221013	78.61	2685	-34.08	20230206	1300	36.15	20230517	2685	-34.08	20230206	991	78.61	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
103	20230713	111042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1776	4	2	0.23	698639596	392925	27.19	1774	1804	1759	2300	1241	1772	1778.13	0.58	0	68795	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	855	-10.33	3.12	12	0.82	-172.00	569.00	2685	20230206	-33.85	991	20221013	79.21	2685	-33.85	20230206	1300	36.62	20230517	2685	-33.85	20230206	991	79.21	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
104	20230713	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1774	2	2	0.11	534729923	300503	20.79	1774	1804	1759	2300	1241	1772	1779.59	0.58	0	45103	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	854	-10.31	3.12	12	0.62	-172.00	569.00	2685	20230206	-33.93	991	20221013	79.01	2685	-33.93	20230206	1300	36.46	20230517	2685	-33.93	20230206	991	79.01	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
105	20230713	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1760	-12	5	-0.68	153278394	86499	5.99	1774	1781	1759	2300	1241	1772	1772.03	0.58	0	-5767	1897	1834	1787	1724	1677	1811	1701	48	529	100	1130	1	1	48155200	848	-10.23	3.09	12	0.18	-172.00	569.00	2685	20230206	-34.45	991	20221013	77.60	2685	-34.45	20230206	1300	35.38	20230517	2685	-34.45	20230206	991	77.60	20221013	2.73	N	336060	100	48 억		280882	N	N	0	N	00	N
106	20230712	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1772	-25	5	-1.39	2520815420	1413837	40.76	1800	1850	1740	2335	1258	1797	1783.06	0.88	0	-137970	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	853	-10.30	3.11	12	2.94	-172.00	569.00	2685	20230206	-34.00	991	20221013	78.81	2685	-34.00	20230206	1300	36.31	20230517	2685	-34.00	20230206	991	78.81	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
107	20230712	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1767	-30	5	-1.67	2359086396	1322641	38.13	1800	1850	1740	2335	1258	1797	1783.62	0.88	0	-136530	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	851	-10.27	3.11	12	2.75	-172.00	569.00	2685	20230206	-34.19	991	20221013	78.30	2685	-34.19	20230206	1300	35.92	20230517	2685	-34.19	20230206	991	78.30	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
108	20230712	141022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1744	-53	5	-2.95	2220924525	1244143	35.87	1800	1850	1740	2335	1258	1797	1785.10	0.88	0	-149529	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	840	-10.14	3.07	12	2.58	-172.00	569.00	2685	20230206	-35.05	991	20221013	75.98	2685	-35.05	20230206	1300	34.15	20230517	2685	-35.05	20230206	991	75.98	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
109	20230712	131024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1755	-42	5	-2.34	2008804898	1122555	32.37	1800	1850	1750	2335	1258	1797	1789.49	0.88	0	-139891	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	845	-10.20	3.08	12	2.33	-172.00	569.00	2685	20230206	-34.64	991	20221013	77.09	2685	-34.64	20230206	1300	35.00	20230517	2685	-34.64	20230206	991	77.09	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
110	20230712	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1768	-29	5	-1.61	1752932691	976632	28.16	1800	1850	1754	2335	1258	1797	1794.88	0.88	0	-138739	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	851	-10.28	3.11	12	2.03	-172.00	569.00	2685	20230206	-34.15	991	20221013	78.41	2685	-34.15	20230206	1300	36.00	20230517	2685	-34.15	20230206	991	78.41	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
111	20230712	111029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1761	-36	5	-2.00	1618813010	900470	25.96	1800	1850	1754	2335	1258	1797	1797.74	0.88	0	-118906	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	848	-10.24	3.09	12	1.87	-172.00	569.00	2685	20230206	-34.41	991	20221013	77.70	2685	-34.41	20230206	1300	35.46	20230517	2685	-34.41	20230206	991	77.70	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
112	20230712	101029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1772	-25	5	-1.39	1278477112	707355	20.39	1800	1850	1768	2335	1258	1797	1807.41	0.88	0	-90473	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	853	-10.30	3.11	12	1.47	-172.00	569.00	2685	20230206	-34.00	991	20221013	78.81	2685	-34.00	20230206	1300	36.31	20230517	2685	-34.00	20230206	991	78.81	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
113	20230712	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1839	42	2	2.34	340460908	186856	5.39	1800	1848	1800	2335	1258	1797	1822.05	0.88	0	38765	1955	1876	1808	1729	1661	1915	1768	48	538	100	1150	1	1	48155200	886	-10.69	3.23	12	0.39	-172.00	569.00	2685	20230206	-31.51	991	20221013	85.57	2685	-31.51	20230206	1300	41.46	20230517	2685	-31.51	20230206	991	85.57	20221013	2.72	N	336060	100	48 억		423979	N	N	0	N	00	N
114	20230711	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	34	2	1.93	6175355107	3425958	200.54	1740	1887	1740	2290	1235	1763	1802.52	0.72	0	79541	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	865	-10.45	3.16	12	7.11	-172.00	569.00	2685	20230206	-33.07	991	20221013	81.33	2685	-33.07	20230206	1300	38.23	20230517	2685	-33.07	20230206	991	81.33	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
115	20230711	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1802	39	2	2.21	5986584750	3320925	194.39	1740	1887	1740	2290	1235	1763	1802.69	0.72	0	70874	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	868	-10.48	3.17	12	6.90	-172.00	569.00	2685	20230206	-32.89	991	20221013	81.84	2685	-32.89	20230206	1300	38.62	20230517	2685	-32.89	20230206	991	81.84	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
116	20230711	141005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	42	2	2.38	4996870956	2776567	162.53	1740	1887	1740	2290	1235	1763	1799.66	0.72	0	-16513	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	869	-10.49	3.17	12	5.77	-172.00	569.00	2685	20230206	-32.77	991	20221013	82.14	2685	-32.77	20230206	1300	38.85	20230517	2685	-32.77	20230206	991	82.14	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
117	20230711	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1771	8	2	0.45	4305007492	2391903	140.01	1740	1887	1740	2290	1235	1763	1799.83	0.72	0	-108363	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	853	-10.30	3.11	12	4.97	-172.00	569.00	2685	20230206	-34.04	991	20221013	78.71	2685	-34.04	20230206	1300	36.23	20230517	2685	-34.04	20230206	991	78.71	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
118	20230711	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	15	2	0.85	4078928965	2264584	132.56	1740	1887	1740	2290	1235	1763	1801.18	0.72	0	-94202	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	856	-10.34	3.12	12	4.70	-172.00	569.00	2685	20230206	-33.78	991	20221013	79.41	2685	-33.78	20230206	1300	36.77	20230517	2685	-33.78	20230206	991	79.41	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
119	20230711	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1771	8	2	0.45	3818650386	2117140	123.93	1740	1887	1740	2290	1235	1763	1803.68	0.72	0	-86790	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	853	-10.30	3.11	12	4.40	-172.00	569.00	2685	20230206	-34.04	991	20221013	78.71	2685	-34.04	20230206	1300	36.23	20230517	2685	-34.04	20230206	991	78.71	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
120	20230711	101021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	-11	5	-0.62	3246272227	1793353	104.98	1740	1887	1740	2290	1235	1763	1810.17	0.72	0	-121516	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	844	-10.19	3.08	12	3.72	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
121	20230711	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	42	2	2.38	2106279186	1151052	67.38	1740	1887	1740	2290	1235	1763	1829.87	0.72	0	-89708	1889	1825	1794	1730	1699	1810	1715	48	527	100	1120	1	1	48155200	869	-10.49	3.17	12	2.39	-172.00	569.00	2685	20230206	-32.77	991	20221013	82.14	2685	-32.77	20230206	1300	38.85	20230517	2685	-32.77	20230206	991	82.14	20221013	2.57	N	336060	100	48 억		346389	N	N	0	N	00	N
122	20230710	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1763	-64	5	-3.50	2986619080	1673093	14.83	1850	1858	1763	2375	1279	1827	1785.14	0.35	0	152522	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	849	-10.25	3.10	12	3.47	-172.00	569.00	2685	20230206	-34.34	991	20221013	77.90	2685	-34.34	20230206	1300	35.62	20230517	2685	-34.34	20230206	991	77.90	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
123	20230710	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1769	-58	5	-3.17	2710106322	1516426	13.44	1850	1858	1765	2375	1279	1827	1787.17	0.35	0	88363	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	852	-10.28	3.11	12	3.15	-172.00	569.00	2685	20230206	-34.12	991	20221013	78.51	2685	-34.12	20230206	1300	36.08	20230517	2685	-34.12	20230206	991	78.51	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
124	20230710	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1781	-46	5	-2.52	2246830320	1255198	11.13	1850	1858	1765	2375	1279	1827	1790.02	0.35	0	56516	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	858	-10.35	3.13	12	2.61	-172.00	569.00	2685	20230206	-33.67	991	20221013	79.72	2685	-33.67	20230206	1300	37.00	20230517	2685	-33.67	20230206	991	79.72	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
125	20230710	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	-43	5	-2.35	2051293091	1145797	10.16	1850	1858	1765	2375	1279	1827	1790.28	0.35	0	22457	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	859	-10.37	3.14	12	2.38	-172.00	569.00	2685	20230206	-33.56	991	20221013	80.02	2685	-33.56	20230206	1300	37.23	20230517	2685	-33.56	20230206	991	80.02	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
126	20230710	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1785	-42	5	-2.30	1793016629	1000444	8.87	1850	1858	1765	2375	1279	1827	1792.22	0.35	0	-1853	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	860	-10.38	3.14	12	2.08	-172.00	569.00	2685	20230206	-33.52	991	20221013	80.12	2685	-33.52	20230206	1300	37.31	20230517	2685	-33.52	20230206	991	80.12	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
127	20230710	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1797	-30	5	-1.64	1636099750	912804	8.09	1850	1858	1765	2375	1279	1827	1792.39	0.35	0	21	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	865	-10.45	3.16	12	1.90	-172.00	569.00	2685	20230206	-33.07	991	20221013	81.33	2685	-33.07	20230206	1300	38.23	20230517	2685	-33.07	20230206	991	81.33	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
128	20230710	101013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	-15	5	-0.82	1375829282	768318	6.81	1850	1858	1765	2375	1279	1827	1790.70	0.35	0	12157	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	873	-10.53	3.18	12	1.60	-172.00	569.00	2685	20230206	-32.51	991	20221013	82.85	2685	-32.51	20230206	1300	39.38	20230517	2685	-32.51	20230206	991	82.85	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
129	20230710	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1799	-28	5	-1.53	401269457	220854	1.96	1850	1858	1790	2375	1279	1827	1816.90	0.35	0	-56117	2115	1970	1885	1740	1655	2043	1813	48	548	100	1160	1	1	48155200	866	-10.46	3.16	12	0.46	-172.00	569.00	2685	20230206	-33.00	991	20221013	81.53	2685	-33.00	20230206	1300	38.38	20230517	2685	-33.00	20230206	991	81.53	20221013	2.50	N	336060	100	48 억		169293	N	N	0	N	00	N
130	20230707	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1827	-60	5	-3.18	21594976356	11222954	20.21	1823	2030	1800	2450	1321	1887	1924.20	0.23	0	84177	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	880	-10.62	3.21	12	23.31	-172.00	569.00	2685	20230206	-31.96	991	20221013	84.36	2685	-31.96	20230206	1300	40.54	20230517	2685	-31.96	20230206	991	84.36	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
131	20230707	151001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1822	-65	5	-3.44	21294289376	11058239	19.91	1823	2030	1800	2450	1321	1887	1925.66	0.23	0	79603	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	877	-10.59	3.20	12	22.96	-172.00	569.00	2685	20230206	-32.14	991	20221013	83.85	2685	-32.14	20230206	1300	40.15	20230517	2685	-32.14	20230206	991	83.85	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
132	20230707	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1849	-38	5	-2.01	20687674500	10725720	19.32	1823	2030	1800	2450	1321	1887	1928.80	0.23	0	55400	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	890	-10.75	3.25	12	22.27	-172.00	569.00	2685	20230206	-31.14	991	20221013	86.58	2685	-31.14	20230206	1300	42.23	20230517	2685	-31.14	20230206	991	86.58	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
133	20230707	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1859	-28	5	-1.48	20017557180	10362234	18.66	1823	2030	1800	2450	1321	1887	1931.79	0.23	0	58959	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	895	-10.81	3.27	12	21.52	-172.00	569.00	2685	20230206	-30.76	991	20221013	87.59	2685	-30.76	20230206	1300	43.00	20230517	2685	-30.76	20230206	991	87.59	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
134	20230707	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1885	-2	5	-0.11	19268942226	9963169	17.94	1823	2030	1800	2450	1321	1887	1934.03	0.23	0	119344	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	908	-10.96	3.31	12	20.69	-172.00	569.00	2685	20230206	-29.80	991	20221013	90.21	2685	-29.80	20230206	1300	45.00	20230517	2685	-29.80	20230206	991	90.21	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
135	20230707	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1873	-14	5	-0.74	18364063390	9479722	17.07	1823	2030	1800	2450	1321	1887	1937.20	0.23	0	99822	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	902	-10.89	3.29	12	19.69	-172.00	569.00	2685	20230206	-30.24	991	20221013	89.00	2685	-30.24	20230206	1300	44.08	20230517	2685	-30.24	20230206	991	89.00	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
136	20230707	101001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	25	2	1.32	16334274178	8408903	15.14	1823	2030	1800	2450	1321	1887	1942.51	0.23	0	24479	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	921	-11.12	3.36	12	17.46	-172.00	569.00	2685	20230206	-28.79	991	20221013	92.94	2685	-28.79	20230206	1300	47.08	20230517	2685	-28.79	20230206	991	92.94	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
137	20230707	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1801	-86	5	-4.56	1374636024	753927	1.36	1823	1858	1800	2450	1321	1887	1823.15	0.23	0	16227	2265	2075	1920	1730	1575	2171	1826	48	564	100	1200	1	1	48155200	867	-10.47	3.17	12	1.57	-172.00	569.00	2685	20230206	-32.92	991	20221013	81.74	2685	-32.92	20230206	1300	38.54	20230517	2685	-32.92	20230206	991	81.74	20221013	2.44	N	336060	100	48 억		109287	N	N	0	N	00	N
138	20230706	161002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1887	164	2	9.52	109614808824	55295203	2543.66	1765	2110	1765	2235	1207	1723	1982.40	1.32	0	-503593	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	909	-10.97	3.32	12	114.83	-172.00	569.00	2685	20230206	-29.72	991	20221013	90.41	2685	-29.72	20230206	1300	45.15	20230517	2685	-29.72	20230206	991	90.41	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
139	20230706	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	188	2	10.91	107763228930	54324695	2499.01	1765	2110	1765	2235	1207	1723	1983.69	1.32	0	-520689	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	920	-11.11	3.36	12	112.81	-172.00	569.00	2685	20230206	-28.83	991	20221013	92.84	2685	-28.83	20230206	1300	47.00	20230517	2685	-28.83	20230206	991	92.84	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
140	20230706	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	207	2	12.01	84048317412	42576268	1958.57	1765	2105	1765	2235	1207	1723	1974.07	1.32	0	-515800	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	929	-11.22	3.39	12	88.41	-172.00	569.00	2685	20230206	-28.12	991	20221013	94.75	2685	-28.12	20230206	1300	48.46	20230517	2685	-28.12	20230206	991	94.75	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
141	20230706	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	242	2	14.05	78819274680	39844197	1832.89	1765	2105	1765	2235	1207	1723	1978.19	1.32	0	-496879	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	946	-11.42	3.45	12	82.74	-172.00	569.00	2685	20230206	-26.82	991	20221013	98.28	2685	-26.82	20230206	1300	51.15	20230517	2685	-26.82	20230206	991	98.28	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
142	20230706	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	239	2	13.87	74848969678	37827443	1740.11	1765	2105	1765	2235	1207	1723	1978.70	1.32	0	-473310	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	945	-11.41	3.45	12	78.55	-172.00	569.00	2685	20230206	-26.93	991	20221013	97.98	2685	-26.93	20230206	1300	50.92	20230517	2685	-26.93	20230206	991	97.98	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
143	20230706	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	312	2	18.11	65678554245	33216908	1528.02	1765	2105	1765	2235	1207	1723	1977.26	1.32	0	-421085	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	5	1	48155200	980	-11.83	3.58	12	68.98	-172.00	569.00	2685	20230206	-24.21	991	20221013	105.35	2685	-24.21	20230206	1300	56.54	20230517	2685	-24.21	20230206	991	105.35	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
144	20230706	101003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	219	2	12.71	42107985424	21622572	994.67	1765	2030	1765	2235	1207	1723	1947.41	1.32	0	-447084	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	935	-11.29	3.41	12	44.90	-172.00	569.00	2685	20230206	-27.67	991	20221013	95.96	2685	-27.67	20230206	1300	49.38	20230517	2685	-27.67	20230206	991	95.96	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
145	20230706	091002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1939	216	2	12.54	13771706577	7271632	334.51	1765	1965	1765	2235	1207	1723	1893.90	1.32	0	-223186	1824	1773	1739	1688	1654	1756	1671	48	514	100	1100	1	1	48155200	934	-11.27	3.41	12	15.10	-172.00	569.00	2685	20230206	-27.78	991	20221013	95.66	2685	-27.78	20230206	1300	49.15	20230517	2685	-27.78	20230206	991	95.66	20221013	2.58	N	336060	100	48 억		634541	N	N	0	N	00	N
146	20230705	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1723	-27	5	-1.54	3742291675	2140814	47.64	1750	1790	1705	2275	1225	1750	1748.24	1.16	0	51822	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	830	-10.02	3.03	12	4.45	-172.00	569.00	2685	20230206	-35.83	991	20221013	73.86	2685	-35.83	20230206	1300	32.54	20230517	2685	-35.83	20230206	991	73.86	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
147	20230705	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1720	-30	5	-1.71	3498181327	1999384	44.49	1750	1790	1705	2275	1225	1750	1749.63	1.16	0	47043	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	828	-10.00	3.02	12	4.15	-172.00	569.00	2685	20230206	-35.94	991	20221013	73.56	2685	-35.94	20230206	1300	32.31	20230517	2685	-35.94	20230206	991	73.56	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
148	20230705	140943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1731	-19	5	-1.09	3241740357	1850479	41.18	1750	1790	1705	2275	1225	1750	1751.84	1.16	0	29096	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	834	-10.06	3.04	12	3.84	-172.00	569.00	2685	20230206	-35.53	991	20221013	74.67	2685	-35.53	20230206	1300	33.15	20230517	2685	-35.53	20230206	991	74.67	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
149	20230705	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1732	-18	5	-1.03	2655991772	1509588	33.59	1750	1790	1722	2275	1225	1750	1759.42	1.16	0	34541	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	834	-10.07	3.04	12	3.13	-172.00	569.00	2685	20230206	-35.49	991	20221013	74.77	2685	-35.49	20230206	1300	33.23	20230517	2685	-35.49	20230206	991	74.77	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
150	20230705	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	8	2	0.46	2280560588	1293506	28.79	1750	1790	1722	2275	1225	1750	1763.08	1.16	0	92351	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	847	-10.22	3.09	12	2.69	-172.00	569.00	2685	20230206	-34.53	991	20221013	77.40	2685	-34.53	20230206	1300	35.23	20230517	2685	-34.53	20230206	991	77.40	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
151	20230705	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1764	14	2	0.80	2102521412	1192197	26.53	1750	1790	1722	2275	1225	1750	1763.57	1.16	0	116014	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	849	-10.26	3.10	12	2.48	-172.00	569.00	2685	20230206	-34.30	991	20221013	78.00	2685	-34.30	20230206	1300	35.69	20230517	2685	-34.30	20230206	991	78.00	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
152	20230705	100946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1770	20	2	1.14	1602422920	908347	20.21	1750	1790	1722	2275	1225	1750	1764.11	1.16	0	61141	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	852	-10.29	3.11	12	1.89	-172.00	569.00	2685	20230206	-34.08	991	20221013	78.61	2685	-34.08	20230206	1300	36.15	20230517	2685	-34.08	20230206	991	78.61	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
153	20230705	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1773	23	2	1.31	580959755	330960	7.37	1750	1776	1722	2275	1225	1750	1755.38	1.16	0	52999	1898	1824	1783	1709	1668	1803	1688	48	525	100	1120	1	1	48155200	854	-10.31	3.12	12	0.69	-172.00	569.00	2685	20230206	-33.97	991	20221013	78.91	2685	-33.97	20230206	1300	36.38	20230517	2685	-33.97	20230206	991	78.91	20221013	2.58	N	336060	100	48 억		558281	N	N	0	N	00	N
154	20230704	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1750	-78	5	-4.27	7942777161	4432589	9.60	1820	1857	1742	2375	1280	1828	1791.89	0.64	0	260098	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	843	-10.17	3.08	12	9.20	-172.00	569.00	2685	20230206	-34.82	991	20221013	76.59	2685	-34.82	20230206	1300	34.62	20230517	2685	-34.82	20230206	991	76.59	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
155	20230704	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1754	-74	5	-4.05	7602213086	4238145	9.18	1820	1857	1742	2375	1280	1828	1793.68	0.64	0	239114	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	845	-10.20	3.08	12	8.80	-172.00	569.00	2685	20230206	-34.67	991	20221013	76.99	2685	-34.67	20230206	1300	34.92	20230517	2685	-34.67	20230206	991	76.99	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
156	20230704	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1752	-76	5	-4.16	7280744630	4055010	8.79	1820	1857	1742	2375	1280	1828	1795.42	0.64	0	227572	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	844	-10.19	3.08	12	8.42	-172.00	569.00	2685	20230206	-34.75	991	20221013	76.79	2685	-34.75	20230206	1300	34.77	20230517	2685	-34.75	20230206	991	76.79	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
157	20230704	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1772	-56	5	-3.06	6153986180	3416921	7.40	1820	1857	1766	2375	1280	1828	1800.96	0.64	0	319254	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	853	-10.30	3.11	12	7.10	-172.00	569.00	2685	20230206	-34.00	991	20221013	78.81	2685	-34.00	20230206	1300	36.31	20230517	2685	-34.00	20230206	991	78.81	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
158	20230704	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1777	-51	5	-2.79	5805157141	3219980	6.98	1820	1857	1768	2375	1280	1828	1802.78	0.64	0	282339	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	856	-10.33	3.12	12	6.69	-172.00	569.00	2685	20230206	-33.82	991	20221013	79.31	2685	-33.82	20230206	1300	36.69	20230517	2685	-33.82	20230206	991	79.31	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
159	20230704	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1776	-52	5	-2.84	5413617606	2999469	6.50	1820	1857	1768	2375	1280	1828	1804.79	0.64	0	233757	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	855	-10.33	3.12	12	6.23	-172.00	569.00	2685	20230206	-33.85	991	20221013	79.21	2685	-33.85	20230206	1300	36.62	20230517	2685	-33.85	20230206	991	79.21	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
160	20230704	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1787	-41	5	-2.24	4128323484	2277713	4.93	1820	1857	1786	2375	1280	1828	1812.42	0.64	0	139352	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	861	-10.39	3.14	12	4.73	-172.00	569.00	2685	20230206	-33.45	991	20221013	80.32	2685	-33.45	20230206	1300	37.46	20230517	2685	-33.45	20230206	991	80.32	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
161	20230704	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	-30	5	-1.64	1394457642	771219	1.67	1820	1836	1794	2375	1280	1828	1807.88	0.64	0	57182	2184	2005	1783	1604	1382	2095	1694	48	547	100	1160	1	1	48155200	866	-10.45	3.16	12	1.60	-172.00	569.00	2685	20230206	-33.04	991	20221013	81.43	2685	-33.04	20230206	1300	38.31	20230517	2685	-33.04	20230206	991	81.43	20221013	2.59	N	336060	100	48 억		309253	N	N	0	N	00	N
162	20230703	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1828	255	2	16.21	85159724123	45959949	3387.27	1587	1962	1561	2040	1102	1573	1852.93	0.88	0	-145785	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	880	-10.63	3.21	12	95.44	-172.00	569.00	2685	20230206	-31.92	991	20221013	84.46	2685	-31.92	20230206	1300	40.62	20230517	2685	-31.92	20230206	991	84.46	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N
163	20230703	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1824	251	2	15.96	83282091230	44924332	3310.95	1587	1962	1561	2040	1102	1573	1853.83	0.88	0	-193999	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	878	-10.60	3.21	12	93.29	-172.00	569.00	2685	20230206	-32.07	991	20221013	84.06	2685	-32.07	20230206	1300	40.31	20230517	2685	-32.07	20230206	991	84.06	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N
164	20230703	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1872	299	2	19.01	74360581096	40129340	2957.55	1587	1962	1561	2040	1102	1573	1853.02	0.88	0	-219854	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	901	-10.88	3.29	12	83.33	-172.00	569.00	2685	20230206	-30.28	991	20221013	88.90	2685	-30.28	20230206	1300	44.00	20230517	2685	-30.28	20230206	991	88.90	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N
165	20230703	130916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1792	219	2	13.92	51644945880	28099372	2070.94	1587	1962	1561	2040	1102	1573	1837.94	0.88	0	-103560	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	863	-10.42	3.15	12	58.35	-172.00	569.00	2685	20230206	-33.26	991	20221013	80.83	2685	-33.26	20230206	1300	37.85	20230517	2685	-33.26	20230206	991	80.83	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N
166	20230703	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	304	2	19.33	44092433343	23975305	1766.99	1587	1962	1561	2040	1102	1573	1839.08	0.88	0	-158527	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	904	-10.91	3.30	12	49.79	-172.00	569.00	2685	20230206	-30.09	991	20221013	89.40	2685	-30.09	20230206	1300	44.38	20230517	2685	-30.09	20230206	991	89.40	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N
167	20230703	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	172	2	10.93	7033325247	4214764	310.63	1587	1745	1561	2040	1102	1573	1668.74	0.88	0	147114	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	840	-10.15	3.07	12	8.75	-172.00	569.00	2685	20230206	-35.01	991	20221013	76.08	2685	-35.01	20230206	1300	34.23	20230517	2685	-35.01	20230206	991	76.08	20221013	2.50	N	336060	100	48 억		421769	Y	N	0	N	00	N
168	20230703	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1592	19	2	1.21	564531201	354557	26.13	1587	1612	1561	2040	1102	1573	1592.23	0.88	0	110288	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	767	-9.26	2.80	12	0.74	-172.00	569.00	2685	20230206	-40.71	991	20221013	60.65	2685	-40.71	20230206	1300	22.46	20230517	2685	-40.71	20230206	991	60.65	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N
169	20230703	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1568	-5	5	-0.32	91688338	58205	4.29	1587	1594	1561	2040	1102	1573	1575.27	0.88	0	12656	1713	1643	1597	1527	1481	1620	1504	48	469	100	1000	1	1	48155200	755	-9.12	2.76	12	0.12	-172.00	569.00	2685	20230206	-41.60	991	20221013	58.22	2685	-41.60	20230206	1300	20.62	20230517	2685	-41.60	20230206	991	58.22	20221013	2.50	N	336060	100	48 억		421769	N	N	0	N	00	N