KissMeData/336060/price/prices-20230801.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	20230831	161153	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2060	10	2	0.49	2915443500	1425507	31.58	2070	2085	2015	2665	1435	2050	2045.06	2.51	0	91023	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	992	-11.98	3.62	12	2.96	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
3	20230831	151500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-5	5	-0.24	2714325350	1327689	29.41	2070	2085	2015	2665	1435	2050	2044.39	2.51	0	95920	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	985	-11.89	3.59	12	2.76	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
4	20230831	141622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-15	5	-0.73	2307033380	1128349	25.00	2070	2085	2015	2665	1435	2050	2044.60	2.51	0	90524	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	980	-11.83	3.58	12	2.34	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
5	20230831	131543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-10	5	-0.49	2142401985	1047687	23.21	2070	2085	2015	2665	1435	2050	2044.88	2.51	0	63755	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	982	-11.86	3.59	12	2.18	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
6	20230831	121636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-15	5	-0.73	2015903300	985706	21.84	2070	2085	2015	2665	1435	2050	2045.13	2.51	0	42811	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	980	-11.83	3.58	12	2.05	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
7	20230831	112114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-10	5	-0.49	1831859945	895147	19.83	2070	2085	2015	2665	1435	2050	2046.43	2.51	0	14697	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	982	-11.86	3.59	12	1.86	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
8	20230831	101727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-15	5	-0.73	1480568210	723084	16.02	2070	2085	2015	2665	1435	2050	2047.57	2.51	0	-31955	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	980	-11.83	3.58	12	1.50	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
9	20230831	091559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	-15	5	-0.73	1011697635	491969	10.90	2070	2085	2020	2665	1435	2050	2056.44	2.51	0	-79682	2195	2122	2012	1939	1829	2159	1976	48	615	100	1310	5	1	48155200	980	-11.83	3.58	12	1.02	-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	1.97	N	336060	100	48 억		1209367	N	N	0	N	00	N
10	20230830	161157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	130	2	6.77	9040169232	4444580	467.69	1930	2085	1902	2495	1344	1920	2033.92	1.82	0	346116	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	987	-11.92	3.60	12	9.23	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
11	20230830	151432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	125	2	6.51	8710924112	4283782	450.77	1930	2085	1902	2495	1344	1920	2033.47	1.82	0	344998	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	985	-11.89	3.59	12	8.90	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
12	20230830	141529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2035	115	2	5.99	7125758882	3514535	369.82	1930	2085	1902	2495	1344	1920	2027.51	1.82	0	315214	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	980	-11.83	3.58	12	7.30	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
13	20230830	131526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	105	2	5.47	6199481788	3058830	321.87	1930	2085	1902	2495	1344	1920	2026.75	1.82	0	284805	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	975	-11.77	3.56	12	6.35	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
14	20230830	121537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	120	2	6.25	5806325033	2864034	301.37	1930	2085	1902	2495	1344	1920	2027.32	1.82	0	246514	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	982	-11.86	3.59	12	5.95	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
15	20230830	112059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	130	2	6.77	5058956848	2497615	262.82	1930	2085	1902	2495	1344	1920	2025.52	1.82	0	238591	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	987	-11.92	3.60	12	5.19	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
16	20230830	101626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	105	2	5.47	3753210618	1860810	195.81	1930	2070	1902	2495	1344	1920	2016.98	1.82	0	95013	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	5	1	48155200	975	-11.77	3.56	12	3.86	-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	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
17	20230830	091526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1988	68	2	3.54	725391800	367694	38.69	1930	2000	1902	2495	1344	1920	1972.81	1.82	0	23147	1990	1954	1920	1884	1850	1955	1885	48	575	100	1220	1	1	48155200	957	-11.56	3.49	12	0.76	-172.00	569.00	2685	20230206	-25.96	991	20221013	100.61	2685	-25.96	20230206	1300	52.92	20230517	2685	-25.96	20230206	991	100.61	20221013	1.94	N	336060	100	48 억		877749	N	N	0	N	00	N
18	20230829	161152	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	19	2	1.00	1828388719	944813	61.76	1920	1956	1886	2470	1331	1901	1935.21	1.47	0	164606	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	925	-11.16	3.37	12	1.96	-172.00	569.00	2685	20230206	-28.49	991	20221013	93.74	2685	-28.49	20230206	1300	47.69	20230517	2685	-28.49	20230206	991	93.74	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
19	20230829	151443	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	25	2	1.32	1762347316	910460	59.51	1920	1956	1886	2470	1331	1901	1935.69	1.47	0	167999	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	927	-11.20	3.38	12	1.89	-172.00	569.00	2685	20230206	-28.27	991	20221013	94.35	2685	-28.27	20230206	1300	48.15	20230517	2685	-28.27	20230206	991	94.35	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
20	20230829	141628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1927	26	2	1.37	1633870952	843868	55.16	1920	1956	1886	2470	1331	1901	1936.19	1.47	0	170447	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	928	-11.20	3.39	12	1.75	-172.00	569.00	2685	20230206	-28.23	991	20221013	94.45	2685	-28.23	20230206	1300	48.23	20230517	2685	-28.23	20230206	991	94.45	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
21	20230829	131516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1948	47	2	2.47	1438612881	743084	48.57	1920	1956	1886	2470	1331	1901	1936.03	1.47	0	179655	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	938	-11.33	3.42	12	1.54	-172.00	569.00	2685	20230206	-27.45	991	20221013	96.57	2685	-27.45	20230206	1300	49.85	20230517	2685	-27.45	20230206	991	96.57	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
22	20230829	121624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1943	42	2	2.21	1261631076	652242	42.64	1920	1956	1886	2470	1331	1901	1934.32	1.47	0	130665	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	936	-11.30	3.41	12	1.35	-172.00	569.00	2685	20230206	-27.64	991	20221013	96.06	2685	-27.64	20230206	1300	49.46	20230517	2685	-27.64	20230206	991	96.06	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
23	20230829	112327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	32	2	1.68	1124022948	581350	38.00	1920	1956	1886	2470	1331	1901	1933.50	1.47	0	102712	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	931	-11.24	3.40	12	1.21	-172.00	569.00	2685	20230206	-28.01	991	20221013	95.06	2685	-28.01	20230206	1300	48.69	20230517	2685	-28.01	20230206	991	95.06	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
24	20230829	101720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	44	2	2.31	869265295	450319	29.44	1920	1956	1886	2470	1331	1901	1930.36	1.47	0	68731	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	937	-11.31	3.42	12	0.94	-172.00	569.00	2685	20230206	-27.56	991	20221013	96.27	2685	-27.56	20230206	1300	49.62	20230517	2685	-27.56	20230206	991	96.27	20221013	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
25	20230829	091132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	22	2	1.16	172710929	90604	5.92	1920	1924	1886	2470	1331	1901	1906.25	1.47	0	-6730	1983	1942	1886	1845	1789	1962	1865	48	569	100	1210	1	1	48155200	926	-11.18	3.38	12	0.19	-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	2.00	N	336060	100	48 억		709879	N	N	0	N	00	N
26	20230828	161117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1901	37	2	1.98	2853601200	1507807	76.22	1867	1927	1830	2420	1305	1864	1892.54	1.50	0	-7001	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	915	-11.05	3.34	12	3.13	-172.00	569.00	2685	20230206	-29.20	991	20221013	91.83	2685	-29.20	20230206	1300	46.23	20230517	2685	-29.20	20230206	991	91.83	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
27	20230828	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1895	31	2	1.66	2748847033	1452635	73.43	1867	1927	1830	2420	1305	1864	1892.32	1.50	0	-4825	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	913	-11.02	3.33	12	3.02	-172.00	569.00	2685	20230206	-29.42	991	20221013	91.22	2685	-29.42	20230206	1300	45.77	20230517	2685	-29.42	20230206	991	91.22	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
28	20230828	141130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1870	6	2	0.32	2621110599	1385184	70.02	1867	1927	1830	2420	1305	1864	1892.25	1.50	0	-675	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	901	-10.87	3.29	12	2.88	-172.00	569.00	2685	20230206	-30.35	991	20221013	88.70	2685	-30.35	20230206	1300	43.85	20230517	2685	-30.35	20230206	991	88.70	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
29	20230828	131139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	52	2	2.79	1937907901	1027143	51.92	1867	1919	1830	2420	1305	1864	1886.70	1.50	0	78022	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	923	-11.14	3.37	12	2.13	-172.00	569.00	2685	20230206	-28.64	991	20221013	93.34	2685	-28.64	20230206	1300	47.38	20230517	2685	-28.64	20230206	991	93.34	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
30	20230828	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1914	50	2	2.68	1723436592	914763	46.24	1867	1919	1830	2420	1305	1864	1884.03	1.50	0	52545	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	922	-11.13	3.36	12	1.90	-172.00	569.00	2685	20230206	-28.72	991	20221013	93.14	2685	-28.72	20230206	1300	47.23	20230517	2685	-28.72	20230206	991	93.14	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
31	20230828	111127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	43	2	2.31	1442857242	767635	38.80	1867	1919	1830	2420	1305	1864	1879.61	1.50	0	13728	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	918	-11.09	3.35	12	1.59	-172.00	569.00	2685	20230206	-28.98	991	20221013	92.43	2685	-28.98	20230206	1300	46.69	20230517	2685	-28.98	20230206	991	92.43	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
32	20230828	101114	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1878	14	2	0.75	993293233	530568	26.82	1867	1919	1830	2420	1305	1864	1872.13	1.50	0	-62997	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	904	-10.92	3.30	12	1.10	-172.00	569.00	2685	20230206	-30.06	991	20221013	89.51	2685	-30.06	20230206	1300	44.46	20230517	2685	-30.06	20230206	991	89.51	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
33	20230828	091129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1867	3	2	0.16	304283156	163603	8.27	1867	1896	1830	2420	1305	1864	1859.89	1.50	0	-56462	1966	1915	1849	1798	1732	1940	1823	48	556	100	1190	1	1	48155200	899	-10.85	3.28	12	0.34	-172.00	569.00	2685	20230206	-30.47	991	20221013	88.40	2685	-30.47	20230206	1300	43.62	20230517	2685	-30.47	20230206	991	88.40	20221013	1.99	N	336060	100	48 억		721180	N	N	0	N	00	N
34	20230825	161121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1864	54	2	2.98	3568381594	1935960	174.79	1815	1900	1783	2350	1267	1810	1843.31	1.40	0	55037	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	898	-10.84	3.28	12	4.02	-172.00	569.00	2685	20230206	-30.58	991	20221013	88.09	2685	-30.58	20230206	1300	43.38	20230517	2685	-30.58	20230206	991	88.09	20221013	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
35	20230825	151129	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1867	57	2	3.15	3387559206	1838866	166.02	1815	1900	1783	2350	1267	1810	1842.36	1.40	0	50670	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	899	-10.85	3.28	12	3.82	-172.00	569.00	2685	20230206	-30.47	991	20221013	88.40	2685	-30.47	20230206	1300	43.62	20230517	2685	-30.47	20230206	991	88.40	20221013	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
36	20230825	141126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	30	2	1.66	3069384856	1666546	150.47	1815	1900	1783	2350	1267	1810	1841.93	1.40	0	26472	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	886	-10.70	3.23	12	3.46	-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	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
37	20230825	131121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1814	4	2	0.22	2741144105	1487261	134.28	1815	1900	1783	2350	1267	1810	1843.28	1.40	0	31439	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	874	-10.55	3.19	12	3.09	-172.00	569.00	2685	20230206	-32.44	991	20221013	83.05	2685	-32.44	20230206	1300	39.54	20230517	2685	-32.44	20230206	991	83.05	20221013	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
38	20230825	121124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1825	15	2	0.83	2494053266	1351531	122.03	1815	1900	1783	2350	1267	1810	1845.59	1.40	0	21637	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	879	-10.61	3.21	12	2.81	-172.00	569.00	2685	20230206	-32.03	991	20221013	84.16	2685	-32.03	20230206	1300	40.38	20230517	2685	-32.03	20230206	991	84.16	20221013	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
39	20230825	111122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1836	26	2	1.44	1833746565	995551	89.88	1815	1890	1783	2350	1267	1810	1842.23	1.40	0	40996	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	884	-10.67	3.23	12	2.07	-172.00	569.00	2685	20230206	-31.62	991	20221013	85.27	2685	-31.62	20230206	1300	41.23	20230517	2685	-31.62	20230206	991	85.27	20221013	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
40	20230825	101128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	50	2	2.76	759876911	417055	37.65	1815	1875	1783	2350	1267	1810	1822.27	1.40	0	57983	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	896	-10.81	3.27	12	0.87	-172.00	569.00	2685	20230206	-30.73	991	20221013	87.69	2685	-30.73	20230206	1300	43.08	20230517	2685	-30.73	20230206	991	87.69	20221013	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
41	20230825	091120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	-5	5	-0.28	280466564	153847	13.89	1815	1850	1794	2350	1267	1810	1823.82	1.40	0	-8077	1903	1856	1811	1764	1719	1880	1788	48	540	100	1150	1	1	48155200	869	-10.49	3.17	12	0.32	-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	1.99	N	336060	100	48 억		672591	N	N	0	N	00	N
42	20230824	161116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	-20	5	-1.09	1987044921	1099874	15.51	1800	1858	1766	2375	1281	1830	1806.60	1.28	0	53006	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	872	-10.52	3.18	12	2.28	-172.00	569.00	2685	20230206	-32.59	991	20221013	82.64	2685	-32.59	20230206	1300	39.23	20230517	2685	-32.59	20230206	991	82.64	20221013	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
43	20230824	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1812	-18	5	-0.98	1928737071	1067673	15.05	1800	1858	1766	2375	1281	1830	1806.47	1.28	0	49381	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	873	-10.53	3.18	12	2.22	-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	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
44	20230824	141115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1826	-4	5	-0.22	1803929652	998896	14.08	1800	1858	1766	2375	1281	1830	1805.91	1.28	0	44024	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	879	-10.62	3.21	12	2.07	-172.00	569.00	2685	20230206	-31.99	991	20221013	84.26	2685	-31.99	20230206	1300	40.46	20230517	2685	-31.99	20230206	991	84.26	20221013	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
45	20230824	131117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1811	-19	5	-1.04	1384697097	769898	10.86	1800	1830	1766	2375	1281	1830	1798.52	1.28	0	-5890	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	872	-10.53	3.18	12	1.60	-172.00	569.00	2685	20230206	-32.55	991	20221013	82.74	2685	-32.55	20230206	1300	39.31	20230517	2685	-32.55	20230206	991	82.74	20221013	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
46	20230824	121121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1807	-23	5	-1.26	1180281190	656388	9.26	1800	1830	1766	2375	1281	1830	1798.11	1.28	0	27299	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	870	-10.51	3.18	12	1.36	-172.00	569.00	2685	20230206	-32.70	991	20221013	82.34	2685	-32.70	20230206	1300	39.00	20230517	2685	-32.70	20230206	991	82.34	20221013	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
47	20230824	111116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	-13	5	-0.71	881822467	491976	6.94	1800	1820	1766	2375	1281	1830	1792.36	1.28	0	47913	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	875	-10.56	3.19	12	1.02	-172.00	569.00	2685	20230206	-32.33	991	20221013	83.35	2685	-32.33	20230206	1300	39.77	20230517	2685	-32.33	20230206	991	83.35	20221013	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
48	20230824	101112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	-46	5	-2.51	645908093	361428	5.10	1800	1812	1766	2375	1281	1830	1787.03	1.28	0	30477	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	859	-10.37	3.14	12	0.75	-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	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
49	20230824	091116	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1790	-40	5	-2.19	212719532	118701	1.67	1800	1812	1766	2375	1281	1830	1791.86	1.28	0	-12938	2062	1945	1803	1686	1544	2004	1745	48	545	100	1170	1	1	48155200	862	-10.41	3.15	12	0.25	-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	1.99	N	336060	100	48 억		617330	N	N	0	N	00	N
50	20230823	161110	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	169	2	10.17	12787403486	7054257	1337.20	1670	1920	1661	2155	1163	1661	1812.69	0.30	0	492503	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	881	-10.64	3.22	12	14.65	-172.00	569.00	2685	20230206	-31.84	991	20221013	84.66	2685	-31.84	20230206	1300	40.77	20230517	2685	-31.84	20230206	991	84.66	20221013	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
51	20230823	151109	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	123	2	7.41	12141286284	6698253	1269.71	1670	1920	1661	2155	1163	1661	1812.60	0.30	0	456992	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	859	-10.37	3.14	12	13.91	-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	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
52	20230823	141117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1798	137	2	8.25	11632765722	6414347	1215.90	1670	1920	1661	2155	1163	1661	1813.55	0.30	0	374600	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	866	-10.45	3.16	12	13.32	-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	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
53	20230823	131107	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1803	142	2	8.55	10387052687	5714698	1083.27	1670	1920	1661	2155	1163	1661	1817.60	0.30	0	164147	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	868	-10.48	3.17	12	11.87	-172.00	569.00	2685	20230206	-32.85	991	20221013	81.94	2685	-32.85	20230206	1300	38.69	20230517	2685	-32.85	20230206	991	81.94	20221013	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
54	20230823	121117	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1727	66	2	3.97	842125815	491365	93.14	1670	1744	1661	2155	1163	1661	1713.85	0.30	0	132471	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	832	-10.04	3.04	12	1.02	-172.00	569.00	2685	20230206	-35.68	991	20221013	74.27	2685	-35.68	20230206	1300	32.85	20230517	2685	-35.68	20230206	991	74.27	20221013	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
55	20230823	111112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1740	79	2	4.76	684658833	400371	75.89	1670	1744	1661	2155	1163	1661	1710.06	0.30	0	101455	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	838	-10.12	3.06	12	0.83	-172.00	569.00	2685	20230206	-35.20	991	20221013	75.58	2685	-35.20	20230206	1300	33.85	20230517	2685	-35.20	20230206	991	75.58	20221013	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
56	20230823	101111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1694	33	2	1.99	199332555	118861	22.53	1670	1695	1661	2155	1163	1661	1677.02	0.30	0	-1842	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	816	-9.85	2.98	12	0.25	-172.00	569.00	2685	20230206	-36.91	991	20221013	70.94	2685	-36.91	20230206	1300	30.31	20230517	2685	-36.91	20230206	991	70.94	20221013	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
57	20230823	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	9	2	0.54	46545810	27885	5.29	1670	1685	1661	2155	1163	1661	1669.21	0.30	0	-15122	1711	1685	1667	1641	1623	1677	1633	48	494	100	1060	1	1	48155200	804	-9.71	2.93	12	0.06	-172.00	569.00	2685	20230206	-37.80	991	20221013	68.52	2685	-37.80	20230206	1300	28.46	20230517	2685	-37.80	20230206	991	68.52	20221013	2.08	N	336060	100	48 억		143362	N	N	0	N	00	N
58	20230822	161105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1661	-22	5	-1.31	871231535	523213	98.65	1666	1693	1649	2185	1179	1683	1665.16	0.17	0	61442	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	800	-9.66	2.92	12	1.09	-172.00	569.00	2685	20230206	-38.14	991	20221013	67.61	2685	-38.14	20230206	1300	27.77	20230517	2685	-38.14	20230206	991	67.61	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
59	20230822	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1663	-20	5	-1.19	751355749	450874	85.01	1666	1693	1649	2185	1179	1683	1666.44	0.17	0	27695	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	801	-9.67	2.92	12	0.94	-172.00	569.00	2685	20230206	-38.06	991	20221013	67.81	2685	-38.06	20230206	1300	27.92	20230517	2685	-38.06	20230206	991	67.81	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
60	20230822	141105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1668	-15	5	-0.89	659511382	395729	74.62	1666	1693	1649	2185	1179	1683	1666.57	0.17	0	17665	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	803	-9.70	2.93	12	0.82	-172.00	569.00	2685	20230206	-37.88	991	20221013	68.31	2685	-37.88	20230206	1300	28.31	20230517	2685	-37.88	20230206	991	68.31	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
61	20230822	131102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1676	-7	5	-0.42	548714956	329231	62.08	1666	1693	1649	2185	1179	1683	1666.65	0.17	0	18139	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	807	-9.74	2.95	12	0.68	-172.00	569.00	2685	20230206	-37.58	991	20221013	69.12	2685	-37.58	20230206	1300	28.92	20230517	2685	-37.58	20230206	991	69.12	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
62	20230822	121049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1668	-15	5	-0.89	474553327	284828	53.71	1666	1693	1649	2185	1179	1683	1666.10	0.17	0	22195	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	803	-9.70	2.93	12	0.59	-172.00	569.00	2685	20230206	-37.88	991	20221013	68.31	2685	-37.88	20230206	1300	28.31	20230517	2685	-37.88	20230206	991	68.31	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
63	20230822	111103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1670	-13	5	-0.77	393586899	236125	44.52	1666	1693	1649	2185	1179	1683	1666.85	0.17	0	20116	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	804	-9.71	2.93	12	0.49	-172.00	569.00	2685	20230206	-37.80	991	20221013	68.52	2685	-37.80	20230206	1300	28.46	20230517	2685	-37.80	20230206	991	68.52	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
64	20230822	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1673	-10	5	-0.59	335071345	201030	37.90	1666	1693	1649	2185	1179	1683	1666.76	0.17	0	25495	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	806	-9.73	2.94	12	0.42	-172.00	569.00	2685	20230206	-37.69	991	20221013	68.82	2685	-37.69	20230206	1300	28.69	20230517	2685	-37.69	20230206	991	68.82	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
65	20230822	091058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1676	-7	5	-0.42	79144952	47340	8.93	1666	1693	1666	2185	1179	1683	1671.81	0.17	0	-5345	1763	1722	1701	1660	1639	1712	1650	48	502	100	1070	1	1	48155200	807	-9.74	2.95	12	0.10	-172.00	569.00	2685	20230206	-37.58	991	20221013	69.12	2685	-37.58	20230206	1300	28.92	20230517	2685	-37.58	20230206	991	69.12	20221013	2.00	N	336060	100	48 억		81920	N	N	0	N	00	N
66	20230821	161057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1683	-62	5	-3.55	862486402	506411	62.26	1731	1742	1680	2265	1222	1745	1703.23	0.35	0	-85116	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	810	-9.78	2.96	12	1.05	-172.00	569.00	2685	20230206	-37.32	991	20221013	69.83	2685	-37.32	20230206	1300	29.46	20230517	2685	-37.32	20230206	991	69.83	20221013	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
67	20230821	151104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1694	-51	5	-2.92	821870328	482305	59.30	1731	1742	1680	2265	1222	1745	1704.03	0.35	0	-81212	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	816	-9.85	2.98	12	1.00	-172.00	569.00	2685	20230206	-36.91	991	20221013	70.94	2685	-36.91	20230206	1300	30.31	20230517	2685	-36.91	20230206	991	70.94	20221013	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
68	20230821	141059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1701	-44	5	-2.52	642742509	376342	46.27	1731	1742	1691	2265	1222	1745	1707.85	0.35	0	-50899	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	819	-9.89	2.99	12	0.78	-172.00	569.00	2685	20230206	-36.65	991	20221013	71.64	2685	-36.65	20230206	1300	30.85	20230517	2685	-36.65	20230206	991	71.64	20221013	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
69	20230821	131111	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1710	-35	5	-2.01	510729521	298582	36.71	1731	1742	1695	2265	1222	1745	1710.50	0.35	0	-19614	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	823	-9.94	3.01	12	0.62	-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	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
70	20230821	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1712	-33	5	-1.89	396153522	231342	28.44	1731	1742	1695	2265	1222	1745	1712.39	0.35	0	-11791	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	824	-9.95	3.01	12	0.48	-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	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
71	20230821	111058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	-38	5	-2.18	334925023	195491	24.04	1731	1742	1695	2265	1222	1745	1713.22	0.35	0	-8680	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	822	-9.92	3.00	12	0.41	-172.00	569.00	2685	20230206	-36.42	991	20221013	72.25	2685	-36.42	20230206	1300	31.31	20230517	2685	-36.42	20230206	991	72.25	20221013	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
72	20230821	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1716	-29	5	-1.66	258194494	150669	18.52	1731	1742	1695	2265	1222	1745	1713.62	0.35	0	-1390	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	826	-9.98	3.02	12	0.31	-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	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
73	20230821	091108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	-38	5	-2.18	38622590	22484	2.76	1731	1735	1705	2265	1222	1745	1717.58	0.35	0	-4084	1815	1780	1735	1700	1655	1757	1677	48	520	100	1110	1	1	48155200	822	-9.92	3.00	12	0.05	-172.00	569.00	2685	20230206	-36.42	991	20221013	72.25	2685	-36.42	20230206	1300	31.31	20230517	2685	-36.42	20230206	991	72.25	20221013	2.14	N	336060	100	48 억		168522	N	N	0	N	00	N
74	20230818	161058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1745	-25	5	-1.41	1380725166	803269	19.51	1757	1770	1690	2300	1239	1770	1718.71	0.70	0	-166416	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	840	-10.15	3.07	12	1.67	-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	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
75	20230818	151049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1718	-52	5	-2.94	1205853179	702656	17.06	1757	1770	1690	2300	1239	1770	1716.04	0.70	0	-167937	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	827	-9.99	3.02	12	1.46	-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	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
76	20230818	141058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1708	-62	5	-3.50	1085704930	632447	15.36	1757	1770	1690	2300	1239	1770	1716.57	0.70	0	-162140	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	822	-9.93	3.00	12	1.31	-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	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
77	20230818	131050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1716	-54	5	-3.05	1013864341	590430	14.34	1757	1770	1690	2300	1239	1770	1717.05	0.70	0	-155391	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	826	-9.98	3.02	12	1.23	-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	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
78	20230818	121102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1705	-65	5	-3.67	950830892	553545	13.44	1757	1770	1690	2300	1239	1770	1717.60	0.70	0	-151874	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	821	-9.91	3.00	12	1.15	-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	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
79	20230818	111053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1719	-51	5	-2.88	774394881	449786	10.92	1757	1770	1696	2300	1239	1770	1721.56	0.70	0	-91863	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	828	-9.99	3.02	12	0.93	-172.00	569.00	2685	20230206	-35.98	991	20221013	73.46	2685	-35.98	20230206	1300	32.23	20230517	2685	-35.98	20230206	991	73.46	20221013	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
80	20230818	101058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1700	-70	5	-3.95	714378691	414691	10.07	1757	1770	1696	2300	1239	1770	1722.54	0.70	0	-93674	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	819	-9.88	2.99	12	0.86	-172.00	569.00	2685	20230206	-36.69	991	20221013	71.54	2685	-36.69	20230206	1300	30.77	20230517	2685	-36.69	20230206	991	71.54	20221013	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
81	20230818	091104	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1712	-58	5	-3.28	386625242	222633	5.41	1757	1770	1710	2300	1239	1770	1736.42	0.70	0	-46097	2066	1918	1742	1594	1418	1992	1668	48	530	100	1130	1	1	48155200	824	-9.95	3.01	12	0.46	-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	2.14	N	336060	100	48 억		339205	N	N	0	N	00	N
82	20230817	161059	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1770	146	2	8.99	7102553309	4029143	625.32	1601	1890	1566	2110	1137	1624	1762.74	0.15	0	252843	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	852	-10.29	3.11	12	8.37	-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	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
83	20230817	151105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1728	104	2	6.40	6541224141	3708166	575.50	1601	1890	1566	2110	1137	1624	1764.01	0.15	0	154452	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	832	-10.05	3.04	12	7.70	-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	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
84	20230817	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1653	29	2	1.79	631050137	389291	60.42	1601	1675	1566	2110	1137	1624	1621.02	0.15	0	32927	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	796	-9.61	2.91	12	0.81	-172.00	569.00	2685	20230206	-38.44	991	20221013	66.80	2685	-38.44	20230206	1300	27.15	20230517	2685	-38.44	20230206	991	66.80	20221013	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
85	20230817	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1658	34	2	2.09	596786232	368564	57.20	1601	1675	1566	2110	1137	1624	1619.22	0.15	0	30614	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	798	-9.64	2.91	12	0.77	-172.00	569.00	2685	20230206	-38.25	991	20221013	67.31	2685	-38.25	20230206	1300	27.54	20230517	2685	-38.25	20230206	991	67.31	20221013	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
86	20230817	121056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1655	31	2	1.91	525448913	325683	50.55	1601	1659	1566	2110	1137	1624	1613.38	0.15	0	24843	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	797	-9.62	2.91	12	0.68	-172.00	569.00	2685	20230206	-38.36	991	20221013	67.00	2685	-38.36	20230206	1300	27.31	20230517	2685	-38.36	20230206	991	67.00	20221013	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
87	20230817	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1624	0	3	0.00	437507361	272176	42.24	1601	1649	1566	2110	1137	1624	1607.44	0.15	0	13727	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	782	-9.44	2.85	12	0.57	-172.00	569.00	2685	20230206	-39.52	991	20221013	63.87	2685	-39.52	20230206	1300	24.92	20230517	2685	-39.52	20230206	991	63.87	20221013	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
88	20230817	101051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1606	-18	5	-1.11	277447774	174130	27.02	1601	1629	1566	2110	1137	1624	1593.34	0.15	0	-1935	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	773	-9.34	2.82	12	0.36	-172.00	569.00	2685	20230206	-40.19	991	20221013	62.06	2685	-40.19	20230206	1300	23.54	20230517	2685	-40.19	20230206	991	62.06	20221013	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
89	20230817	091048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1610	-14	5	-0.86	51326033	31983	4.96	1601	1629	1593	2110	1137	1624	1604.79	0.15	0	-4903	1736	1680	1650	1594	1564	1665	1579	48	486	100	1030	1	1	48155200	775	-9.36	2.83	12	0.07	-172.00	569.00	2685	20230206	-40.04	991	20221013	62.46	2685	-40.04	20230206	1300	23.85	20230517	2685	-40.04	20230206	991	62.46	20221013	2.12	N	336060	100	48 억		71822	N	N	0	N	00	N
90	20230816	161055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1624	-73	5	-4.30	1064622107	641156	129.04	1700	1706	1620	2205	1188	1697	1660.54	0.22	0	-37366	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	782	-9.44	2.85	12	1.33	-172.00	569.00	2685	20230206	-39.52	991	20221013	63.87	2685	-39.52	20230206	1300	24.92	20230517	2685	-39.52	20230206	991	63.87	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
91	20230816	151058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1625	-72	5	-4.24	993966894	597649	120.29	1700	1706	1620	2205	1188	1697	1663.09	0.22	0	-37632	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	783	-9.45	2.86	12	1.24	-172.00	569.00	2685	20230206	-39.48	991	20221013	63.98	2685	-39.48	20230206	1300	25.00	20230517	2685	-39.48	20230206	991	63.98	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
92	20230816	141055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1620	-77	5	-4.54	863543772	517776	104.21	1700	1706	1620	2205	1188	1697	1667.75	0.22	0	-13187	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	780	-9.42	2.85	12	1.08	-172.00	569.00	2685	20230206	-39.66	991	20221013	63.47	2685	-39.66	20230206	1300	24.62	20230517	2685	-39.66	20230206	991	63.47	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
93	20230816	131053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1679	-18	5	-1.06	622356168	371162	74.70	1700	1706	1651	2205	1188	1697	1676.74	0.22	0	14094	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	809	-9.76	2.95	12	0.77	-172.00	569.00	2685	20230206	-37.47	991	20221013	69.42	2685	-37.47	20230206	1300	29.15	20230517	2685	-37.47	20230206	991	69.42	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
94	20230816	121108	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1672	-25	5	-1.47	516276186	307811	61.95	1700	1706	1651	2205	1188	1697	1677.20	0.22	0	19592	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	805	-9.72	2.94	12	0.64	-172.00	569.00	2685	20230206	-37.73	991	20221013	68.72	2685	-37.73	20230206	1300	28.62	20230517	2685	-37.73	20230206	991	68.72	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
95	20230816	111105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1685	-12	5	-0.71	410078932	244161	49.14	1700	1706	1651	2205	1188	1697	1679.49	0.22	0	16531	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	811	-9.80	2.96	12	0.51	-172.00	569.00	2685	20230206	-37.24	991	20221013	70.03	2685	-37.24	20230206	1300	29.62	20230517	2685	-37.24	20230206	991	70.03	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
96	20230816	101057	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1694	-3	5	-0.18	315159862	187667	37.77	1700	1706	1651	2205	1188	1697	1679.29	0.22	0	17073	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	816	-9.85	2.98	12	0.39	-172.00	569.00	2685	20230206	-36.91	991	20221013	70.94	2685	-36.91	20230206	1300	30.31	20230517	2685	-36.91	20230206	991	70.94	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
97	20230816	091051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1693	-4	5	-0.24	72239774	42584	8.57	1700	1706	1693	2205	1188	1697	1696.40	0.22	0	-4678	1760	1728	1703	1671	1646	1744	1687	48	508	100	1080	1	1	48155200	815	-9.84	2.98	12	0.09	-172.00	569.00	2685	20230206	-36.95	991	20221013	70.84	2685	-36.95	20230206	1300	30.23	20230517	2685	-36.95	20230206	991	70.84	20221013	2.17	N	336060	100	48 억		108268	N	N	0	N	00	N
98	20230814	161043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1697	11	2	0.65	842317733	495191	43.41	1695	1735	1678	2190	1181	1686	1701.02	0.40	0	-81761	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	817	-9.87	2.98	12	1.03	-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	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
99	20230814	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1691	5	2	0.30	810061069	476159	41.74	1695	1735	1678	2190	1181	1686	1701.24	0.40	0	-80721	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	814	-9.83	2.97	12	0.99	-172.00	569.00	2685	20230206	-37.02	991	20221013	70.64	2685	-37.02	20230206	1300	30.08	20230517	2685	-37.02	20230206	991	70.64	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
100	20230814	141042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1688	2	2	0.12	718489371	421805	36.98	1695	1735	1678	2190	1181	1686	1703.37	0.40	0	-70308	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	813	-9.81	2.97	12	0.88	-172.00	569.00	2685	20230206	-37.13	991	20221013	70.33	2685	-37.13	20230206	1300	29.85	20230517	2685	-37.13	20230206	991	70.33	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
101	20230814	131029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1690	4	2	0.24	660131199	387224	33.94	1695	1735	1678	2190	1181	1686	1704.78	0.40	0	-58221	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	814	-9.83	2.97	12	0.80	-172.00	569.00	2685	20230206	-37.06	991	20221013	70.53	2685	-37.06	20230206	1300	30.00	20230517	2685	-37.06	20230206	991	70.53	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
102	20230814	121039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1693	7	2	0.42	608581636	356697	31.27	1695	1735	1678	2190	1181	1686	1706.16	0.40	0	-49569	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	815	-9.84	2.98	12	0.74	-172.00	569.00	2685	20230206	-36.95	991	20221013	70.84	2685	-36.95	20230206	1300	30.23	20230517	2685	-36.95	20230206	991	70.84	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
103	20230814	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1687	1	2	0.06	579845107	339703	29.78	1695	1735	1678	2190	1181	1686	1706.92	0.40	0	-41480	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	812	-9.81	2.96	12	0.71	-172.00	569.00	2685	20230206	-37.17	991	20221013	70.23	2685	-37.17	20230206	1300	29.77	20230517	2685	-37.17	20230206	991	70.23	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
104	20230814	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1700	14	2	0.83	441287482	258177	22.63	1695	1735	1678	2190	1181	1686	1709.24	0.40	0	-40413	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	819	-9.88	2.99	12	0.54	-172.00	569.00	2685	20230206	-36.69	991	20221013	71.54	2685	-36.69	20230206	1300	30.77	20230517	2685	-36.69	20230206	991	71.54	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
105	20230814	091031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1698	12	2	0.71	77280021	45815	4.02	1695	1701	1678	2190	1181	1686	1686.78	0.40	0	-18580	1846	1766	1703	1623	1560	1806	1663	48	504	100	1070	1	1	48155200	818	-9.87	2.98	12	0.10	-172.00	569.00	2685	20230206	-36.76	991	20221013	71.34	2685	-36.76	20230206	1300	30.62	20230517	2685	-36.76	20230206	991	71.34	20221013	2.22	N	336060	100	48 억		190230	N	N	0	N	00	N
106	20230811	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1686	49	2	2.99	1928732999	1131081	120.72	1640	1783	1640	2125	1146	1637	1705.24	0.27	0	59701	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	812	-9.80	2.96	12	2.35	-172.00	569.00	2685	20230206	-37.21	991	20221013	70.13	2685	-37.21	20230206	1300	29.69	20230517	2685	-37.21	20230206	991	70.13	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
107	20230811	151025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1686	49	2	2.99	1857731721	1088911	116.22	1640	1783	1640	2125	1146	1637	1706.05	0.27	0	66105	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	812	-9.80	2.96	12	2.26	-172.00	569.00	2685	20230206	-37.21	991	20221013	70.13	2685	-37.21	20230206	1300	29.69	20230517	2685	-37.21	20230206	991	70.13	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
108	20230811	141024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1684	47	2	2.87	1668984800	976613	104.24	1640	1783	1640	2125	1146	1637	1708.95	0.27	0	62348	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	811	-9.79	2.96	12	2.03	-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	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
109	20230811	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1692	55	2	3.36	1535781848	897928	95.84	1640	1783	1640	2125	1146	1637	1710.36	0.27	0	76915	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	815	-9.84	2.97	12	1.86	-172.00	569.00	2685	20230206	-36.98	991	20221013	70.74	2685	-36.98	20230206	1300	30.15	20230517	2685	-36.98	20230206	991	70.74	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
110	20230811	121014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1699	62	2	3.79	1465463484	856429	91.41	1640	1783	1640	2125	1146	1637	1711.13	0.27	0	73572	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	818	-9.88	2.99	12	1.78	-172.00	569.00	2685	20230206	-36.72	991	20221013	71.44	2685	-36.72	20230206	1300	30.69	20230517	2685	-36.72	20230206	991	71.44	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
111	20230811	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1704	67	2	4.09	1391475085	812897	86.76	1640	1783	1640	2125	1146	1637	1711.75	0.27	0	73348	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	821	-9.91	2.99	12	1.69	-172.00	569.00	2685	20230206	-36.54	991	20221013	71.95	2685	-36.54	20230206	1300	31.08	20230517	2685	-36.54	20230206	991	71.95	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
112	20230811	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1704	67	2	4.09	1214973906	708855	75.66	1640	1783	1640	2125	1146	1637	1713.99	0.27	0	61621	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	821	-9.91	2.99	12	1.47	-172.00	569.00	2685	20230206	-36.54	991	20221013	71.95	2685	-36.54	20230206	1300	31.08	20230517	2685	-36.54	20230206	991	71.95	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
113	20230811	091022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1658	21	2	1.28	53624589	32399	3.46	1640	1684	1640	2125	1146	1637	1655.13	0.27	0	5640	1740	1688	1662	1610	1584	1675	1597	48	489	100	1040	1	1	48155200	798	-9.64	2.91	12	0.07	-172.00	569.00	2685	20230206	-38.25	991	20221013	67.31	2685	-38.25	20230206	1300	27.54	20230517	2685	-38.25	20230206	991	67.31	20221013	2.25	N	336060	100	48 억		130328	N	N	0	N	00	N
114	20230810	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1637	-41	5	-2.44	1552754171	929630	120.49	1689	1714	1636	2180	1175	1678	1670.40	0.42	0	-60549	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	788	-9.52	2.88	12	1.93	-172.00	569.00	2685	20230206	-39.03	991	20221013	65.19	2685	-39.03	20230206	1300	25.92	20230517	2685	-39.03	20230206	991	65.19	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
115	20230810	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1654	-24	5	-1.43	1419515502	848457	109.97	1689	1714	1639	2180	1175	1678	1673.06	0.42	0	-58253	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	796	-9.62	2.91	12	1.76	-172.00	569.00	2685	20230206	-38.40	991	20221013	66.90	2685	-38.40	20230206	1300	27.23	20230517	2685	-38.40	20230206	991	66.90	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
116	20230810	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1671	-7	5	-0.42	1046063426	622368	80.67	1689	1714	1660	2180	1175	1678	1680.78	0.42	0	-54251	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	805	-9.72	2.94	12	1.29	-172.00	569.00	2685	20230206	-37.77	991	20221013	68.62	2685	-37.77	20230206	1300	28.54	20230517	2685	-37.77	20230206	991	68.62	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
117	20230810	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1691	13	2	0.77	857878361	509857	66.08	1689	1714	1660	2180	1175	1678	1682.59	0.42	0	-53587	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	814	-9.83	2.97	12	1.06	-172.00	569.00	2685	20230206	-37.02	991	20221013	70.64	2685	-37.02	20230206	1300	30.08	20230517	2685	-37.02	20230206	991	70.64	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
118	20230810	121018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1685	7	2	0.42	740265754	440117	57.05	1689	1714	1660	2180	1175	1678	1681.97	0.42	0	-54667	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	811	-9.80	2.96	12	0.91	-172.00	569.00	2685	20230206	-37.24	991	20221013	70.03	2685	-37.24	20230206	1300	29.62	20230517	2685	-37.24	20230206	991	70.03	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
119	20230810	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1679	1	2	0.06	534748358	317245	41.12	1689	1714	1669	2180	1175	1678	1685.60	0.42	0	-39704	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	809	-9.76	2.95	12	0.66	-172.00	569.00	2685	20230206	-37.47	991	20221013	69.42	2685	-37.47	20230206	1300	29.15	20230517	2685	-37.47	20230206	991	69.42	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
120	20230810	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1700	22	2	1.31	414011562	245498	31.82	1689	1714	1669	2180	1175	1678	1686.42	0.42	0	-35697	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	819	-9.88	2.99	12	0.51	-172.00	569.00	2685	20230206	-36.69	991	20221013	71.54	2685	-36.69	20230206	1300	30.77	20230517	2685	-36.69	20230206	991	71.54	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
121	20230810	091024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1674	-4	5	-0.24	105166700	62608	8.11	1689	1697	1670	2180	1175	1678	1679.76	0.42	0	-23107	1770	1724	1692	1646	1614	1717	1639	48	502	100	1070	1	1	48155200	806	-9.73	2.94	12	0.13	-172.00	569.00	2685	20230206	-37.65	991	20221013	68.92	2685	-37.65	20230206	1300	28.77	20230517	2685	-37.65	20230206	991	68.92	20221013	2.26	N	336060	100	48 억		203167	N	N	0	N	00	N
122	20230809	161010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1678	0	3	0.00	1285584588	754837	70.50	1678	1738	1660	2180	1175	1678	1703.60	0.28	0	60353	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	808	-9.76	2.95	12	1.57	-172.00	569.00	2685	20230206	-37.50	991	20221013	69.32	2685	-37.50	20230206	1300	29.08	20230517	2685	-37.50	20230206	991	69.32	20221013	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
123	20230809	150958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1674	-4	5	-0.24	1133214204	664011	62.02	1678	1738	1660	2180	1175	1678	1706.62	0.28	0	60963	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	806	-9.73	2.94	12	1.38	-172.00	569.00	2685	20230206	-37.65	991	20221013	68.92	2685	-37.65	20230206	1300	28.77	20230517	2685	-37.65	20230206	991	68.92	20221013	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
124	20230809	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1730	52	2	3.10	858845405	502450	46.93	1678	1738	1660	2180	1175	1678	1709.32	0.28	0	42428	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	833	-10.06	3.04	12	1.04	-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	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
125	20230809	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1733	55	2	3.28	636502899	373749	34.91	1678	1733	1660	2180	1175	1678	1703.02	0.28	0	58035	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	835	-10.08	3.05	12	0.78	-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		135406	N	N	0	N	00	N
126	20230809	121016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1704	26	2	1.55	470978155	277521	25.92	1678	1722	1660	2180	1175	1678	1697.09	0.28	0	50502	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	821	-9.91	2.99	12	0.58	-172.00	569.00	2685	20230206	-36.54	991	20221013	71.95	2685	-36.54	20230206	1300	31.08	20230517	2685	-36.54	20230206	991	71.95	20221013	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
127	20230809	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1716	38	2	2.26	370402863	218521	20.41	1678	1722	1660	2180	1175	1678	1695.04	0.28	0	40812	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	826	-9.98	3.02	12	0.45	-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	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
128	20230809	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1707	29	2	1.73	252168065	149486	13.96	1678	1717	1660	2180	1175	1678	1686.90	0.28	0	27338	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	822	-9.92	3.00	12	0.31	-172.00	569.00	2685	20230206	-36.42	991	20221013	72.25	2685	-36.42	20230206	1300	31.31	20230517	2685	-36.42	20230206	991	72.25	20221013	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
129	20230809	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1664	-14	5	-0.83	91393408	54785	5.12	1678	1692	1660	2180	1175	1678	1668.22	0.28	0	26618	1830	1754	1701	1625	1572	1727	1598	48	502	100	1070	1	1	48155200	801	-9.67	2.92	12	0.11	-172.00	569.00	2685	20230206	-38.03	991	20221013	67.91	2685	-38.03	20230206	1300	28.00	20230517	2685	-38.03	20230206	991	67.91	20221013	2.25	N	336060	100	48 억		135406	N	N	0	N	00	N
130	20230808	161020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1678	-100	5	-5.62	1802694857	1061741	143.39	1751	1777	1648	2310	1245	1778	1697.92	0.47	0	-103752	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	808	-9.76	2.95	12	2.20	-172.00	569.00	2685	20230206	-37.50	991	20221013	69.32	2685	-37.50	20230206	1300	29.08	20230517	2685	-37.50	20230206	991	69.32	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
131	20230808	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1666	-112	5	-6.30	1655623434	973439	131.47	1751	1777	1649	2310	1245	1778	1700.80	0.47	0	-96619	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	802	-9.69	2.93	12	2.02	-172.00	569.00	2685	20230206	-37.95	991	20221013	68.11	2685	-37.95	20230206	1300	28.15	20230517	2685	-37.95	20230206	991	68.11	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
132	20230808	141003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1660	-118	5	-6.64	1454662750	852087	115.08	1751	1777	1660	2310	1245	1778	1707.18	0.47	0	-95150	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	799	-9.65	2.92	12	1.77	-172.00	569.00	2685	20230206	-38.18	991	20221013	67.51	2685	-38.18	20230206	1300	27.69	20230517	2685	-38.18	20230206	991	67.51	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
133	20230808	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1696	-82	5	-4.61	1208262249	705245	95.25	1751	1777	1683	2310	1245	1778	1713.25	0.47	0	-92559	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	817	-9.86	2.98	12	1.46	-172.00	569.00	2685	20230206	-36.83	991	20221013	71.14	2685	-36.83	20230206	1300	30.46	20230517	2685	-36.83	20230206	991	71.14	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
134	20230808	121000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1692	-86	5	-4.84	1154015063	673265	90.93	1751	1777	1683	2310	1245	1778	1714.06	0.47	0	-89708	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	815	-9.84	2.97	12	1.40	-172.00	569.00	2685	20230206	-36.98	991	20221013	70.74	2685	-36.98	20230206	1300	30.15	20230517	2685	-36.98	20230206	991	70.74	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
135	20230808	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1689	-89	5	-5.01	1059363089	617534	83.40	1751	1777	1684	2310	1245	1778	1715.47	0.47	0	-76493	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	813	-9.82	2.97	12	1.28	-172.00	569.00	2685	20230206	-37.09	991	20221013	70.43	2685	-37.09	20230206	1300	29.92	20230517	2685	-37.09	20230206	991	70.43	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
136	20230808	101002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1702	-76	5	-4.27	776572395	450751	60.88	1751	1777	1698	2310	1245	1778	1722.84	0.47	0	-49539	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	820	-9.90	2.99	12	0.94	-172.00	569.00	2685	20230206	-36.61	991	20221013	71.75	2685	-36.61	20230206	1300	30.92	20230517	2685	-36.61	20230206	991	71.75	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
137	20230808	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1743	-35	5	-1.97	74848506	42895	5.79	1751	1777	1732	2310	1245	1778	1744.92	0.47	0	-18801	1847	1812	1776	1741	1705	1794	1723	48	532	100	1130	1	1	48155200	839	-10.13	3.06	12	0.09	-172.00	569.00	2685	20230206	-35.08	991	20221013	75.88	2685	-35.08	20230206	1300	34.08	20230517	2685	-35.08	20230206	991	75.88	20221013	2.21	N	336060	100	48 억		226793	N	N	0	N	00	N
138	20230807	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1778	-32	5	-1.77	1284324050	725905	51.13	1810	1811	1740	2350	1267	1810	1768.82	0.60	0	-69787	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	856	-10.34	3.12	12	1.51	-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	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
139	20230807	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1777	-33	5	-1.82	1217077408	688046	48.46	1810	1811	1740	2350	1267	1810	1768.45	0.60	0	-70567	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	856	-10.33	3.12	12	1.43	-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	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
140	20230807	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1762	-48	5	-2.65	991814041	560597	39.48	1810	1811	1740	2350	1267	1810	1768.67	0.60	0	-104315	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	848	-10.24	3.10	12	1.16	-172.00	569.00	2685	20230206	-34.38	991	20221013	77.80	2685	-34.38	20230206	1300	35.54	20230517	2685	-34.38	20230206	991	77.80	20221013	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
141	20230807	130952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	-52	5	-2.87	923600639	521890	36.76	1810	1811	1740	2350	1267	1810	1769.15	0.60	0	-93774	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	847	-10.22	3.09	12	1.08	-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	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
142	20230807	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1784	-26	5	-1.44	861738573	486944	34.30	1810	1811	1740	2350	1267	1810	1769.08	0.60	0	-81391	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	859	-10.37	3.14	12	1.01	-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	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
143	20230807	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1779	-31	5	-1.71	752388387	425548	29.97	1810	1811	1740	2350	1267	1810	1767.32	0.60	0	-89195	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	857	-10.34	3.13	12	0.88	-172.00	569.00	2685	20230206	-33.74	991	20221013	79.52	2685	-33.74	20230206	1300	36.85	20230517	2685	-33.74	20230206	991	79.52	20221013	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
144	20230807	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1781	-29	5	-1.60	538861375	306210	21.57	1810	1811	1740	2350	1267	1810	1758.56	0.60	0	-64119	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	858	-10.35	3.13	12	0.64	-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	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
145	20230807	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1758	-52	5	-2.87	111268117	62722	4.42	1810	1811	1755	2350	1267	1810	1769.27	0.60	0	-2947	1928	1868	1809	1749	1690	1839	1720	48	541	100	1150	1	1	48155200	847	-10.22	3.09	12	0.13	-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	2.16	N	336060	100	48 억		290506	N	N	0	N	00	N
146	20230804	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1810	28	2	1.57	2546050565	1401805	128.28	1818	1869	1750	2315	1248	1782	1816.28	0.54	0	33052	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	872	-10.52	3.18	12	2.91	-172.00	569.00	2685	20230206	-32.59	991	20221013	82.64	2685	-32.59	20230206	1300	39.23	20230517	2685	-32.59	20230206	991	82.64	20221013	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
147	20230804	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	35	2	1.96	2407429537	1325167	121.26	1818	1869	1750	2315	1248	1782	1816.70	0.54	0	20602	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	875	-10.56	3.19	12	2.75	-172.00	569.00	2685	20230206	-32.33	991	20221013	83.35	2685	-32.33	20230206	1300	39.77	20230517	2685	-32.33	20230206	991	83.35	20221013	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
148	20230804	141000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1777	-5	5	-0.28	2163549909	1190316	108.92	1818	1869	1750	2315	1248	1782	1817.63	0.54	0	32203	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	856	-10.33	3.12	12	2.47	-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	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
149	20230804	130944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1788	6	2	0.34	1869955310	1024195	93.72	1818	1869	1780	2315	1248	1782	1825.78	0.54	0	106370	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	861	-10.40	3.14	12	2.13	-172.00	569.00	2685	20230206	-33.41	991	20221013	80.42	2685	-33.41	20230206	1300	37.54	20230517	2685	-33.41	20230206	991	80.42	20221013	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
150	20230804	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1815	33	2	1.85	1707459666	933534	85.43	1818	1869	1791	2315	1248	1782	1829.03	0.54	0	128370	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	874	-10.55	3.19	12	1.94	-172.00	569.00	2685	20230206	-32.40	991	20221013	83.15	2685	-32.40	20230206	1300	39.62	20230517	2685	-32.40	20230206	991	83.15	20221013	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
151	20230804	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1841	59	2	3.31	1516537955	828753	75.84	1818	1869	1791	2315	1248	1782	1829.90	0.54	0	159548	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	887	-10.70	3.24	12	1.72	-172.00	569.00	2685	20230206	-31.43	991	20221013	85.77	2685	-31.43	20230206	1300	41.62	20230517	2685	-31.43	20230206	991	85.77	20221013	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
152	20230804	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1817	35	2	1.96	689458495	379716	34.75	1818	1845	1791	2315	1248	1782	1815.72	0.54	0	60636	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	875	-10.56	3.19	12	0.79	-172.00	569.00	2685	20230206	-32.33	991	20221013	83.35	2685	-32.33	20230206	1300	39.77	20230517	2685	-32.33	20230206	991	83.35	20221013	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
153	20230804	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1805	23	2	1.29	198726845	109781	10.05	1818	1845	1791	2315	1248	1782	1810.21	0.54	0	-20920	1946	1864	1805	1723	1664	1834	1693	48	533	100	1140	1	1	48155200	869	-10.49	3.17	12	0.23	-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	2.29	N	336060	100	48 억		261319	N	N	0	N	00	N
154	20230803	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1782	-81	5	-4.35	1801457402	1010633	31.21	1864	1887	1746	2420	1305	1863	1782.31	0.80	0	-124908	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	858	-10.36	3.13	12	2.10	-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	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
155	20230803	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1795	-68	5	-3.65	1653121169	927470	28.65	1864	1887	1746	2420	1305	1863	1782.18	0.80	0	-119018	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	864	-10.44	3.15	12	1.93	-172.00	569.00	2685	20230206	-33.15	991	20221013	81.13	2685	-33.15	20230206	1300	38.08	20230517	2685	-33.15	20230206	991	81.13	20221013	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
156	20230803	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1769	-94	5	-5.05	1518025117	851283	26.29	1864	1887	1746	2420	1305	1863	1782.99	0.80	0	-108010	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	852	-10.28	3.11	12	1.77	-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	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
157	20230803	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1759	-104	5	-5.58	1448517418	811938	25.08	1864	1887	1746	2420	1305	1863	1783.78	0.80	0	-98368	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	847	-10.23	3.09	12	1.69	-172.00	569.00	2685	20230206	-34.49	991	20221013	77.50	2685	-34.49	20230206	1300	35.31	20230517	2685	-34.49	20230206	991	77.50	20221013	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
158	20230803	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1754	-109	5	-5.85	1372980961	768925	23.75	1864	1887	1747	2420	1305	1863	1785.34	0.80	0	-82524	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	845	-10.20	3.08	12	1.60	-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	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
159	20230803	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1769	-94	5	-5.05	1206879682	674209	20.82	1864	1887	1751	2420	1305	1863	1789.80	0.80	0	-74901	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	852	-10.28	3.11	12	1.40	-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	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
160	20230803	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1777	-86	5	-4.62	902987428	502472	15.52	1864	1887	1751	2420	1305	1863	1796.77	0.80	0	-95170	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	856	-10.33	3.12	12	1.04	-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	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
161	20230803	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1800	-63	5	-3.38	293122034	160015	4.94	1864	1887	1790	2420	1305	1863	1831.35	0.80	0	6143	2047	1954	1898	1805	1749	1927	1778	48	557	100	1190	1	1	48155200	867	-10.47	3.16	12	0.33	-172.00	569.00	2685	20230206	-32.96	991	20221013	81.63	2685	-32.96	20230206	1300	38.46	20230517	2685	-32.96	20230206	991	81.63	20221013	2.16	N	336060	100	48 억		383068	N	N	0	N	00	N
162	20230802	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1863	-20	5	-1.06	6258850841	3223689	94.60	1883	1991	1842	2445	1319	1883	1941.65	0.35	0	236323	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	897	-10.83	3.27	12	6.69	-172.00	569.00	2685	20230206	-30.61	991	20221013	87.99	2685	-30.61	20230206	1300	43.31	20230517	2685	-30.61	20230206	991	87.99	20221013	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
163	20230802	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1867	-16	5	-0.85	6117713499	3147959	92.38	1883	1991	1842	2445	1319	1883	1943.50	0.35	0	245320	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	899	-10.85	3.28	12	6.54	-172.00	569.00	2685	20230206	-30.47	991	20221013	88.40	2685	-30.47	20230206	1300	43.62	20230517	2685	-30.47	20230206	991	88.40	20221013	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
164	20230802	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	-3	5	-0.16	5660311700	2902443	85.18	1883	1991	1865	2445	1319	1883	1950.33	0.35	0	297978	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	905	-10.93	3.30	12	6.03	-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	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
165	20230802	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	15	2	0.80	5253143313	2686144	78.83	1883	1991	1865	2445	1319	1883	1955.80	0.35	0	357403	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	914	-11.03	3.34	12	5.58	-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	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
166	20230802	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	20	2	1.06	5002724048	2555025	74.98	1883	1991	1865	2445	1319	1883	1958.17	0.35	0	385252	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	916	-11.06	3.34	12	5.31	-172.00	569.00	2685	20230206	-29.12	991	20221013	92.03	2685	-29.12	20230206	1300	46.38	20230517	2685	-29.12	20230206	991	92.03	20221013	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
167	20230802	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1934	51	2	2.71	4621954740	2355782	69.13	1883	1991	1865	2445	1319	1883	1962.16	0.35	0	429027	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	931	-11.24	3.40	12	4.89	-172.00	569.00	2685	20230206	-27.97	991	20221013	95.16	2685	-27.97	20230206	1300	48.77	20230517	2685	-27.97	20230206	991	95.16	20221013	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
168	20230802	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1972	89	2	4.73	3684727972	1874536	55.01	1883	1991	1865	2445	1319	1883	1965.94	0.35	0	468725	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	950	-11.47	3.47	12	3.89	-172.00	569.00	2685	20230206	-26.55	991	20221013	98.99	2685	-26.55	20230206	1300	51.69	20230517	2685	-26.55	20230206	991	98.99	20221013	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
169	20230802	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1963	80	2	4.25	789697250	407856	11.97	1883	1968	1865	2445	1319	1883	1937.00	0.35	0	129059	2127	2004	1927	1804	1727	1966	1766	48	563	100	1200	1	1	48155200	945	-11.41	3.45	12	0.85	-172.00	569.00	2685	20230206	-26.89	991	20221013	98.08	2685	-26.89	20230206	1300	51.00	20230517	2685	-26.89	20230206	991	98.08	20221013	2.25	N	336060	100	48 억		168444	N	N	0	N	00	N
170	20230801	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-7	5	-0.37	6578998792	3385265	109.57	1930	2050	1850	2455	1323	1890	1943.44	1.17	0	-409296	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	907	-10.95	3.31	12	7.03	-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	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
171	20230801	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-7	5	-0.37	6464514229	3324460	107.61	1930	2050	1850	2455	1323	1890	1944.53	1.17	0	-408509	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	907	-10.95	3.31	12	6.90	-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	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
172	20230801	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1865	-25	5	-1.32	6272582351	3222278	104.30	1930	2050	1850	2455	1323	1890	1946.63	1.17	0	-402628	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	898	-10.84	3.28	12	6.69	-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	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
173	20230801	130920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1875	-15	5	-0.79	5865350118	3003709	97.22	1930	2050	1869	2455	1323	1890	1952.70	1.17	0	-402937	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	903	-10.90	3.30	12	6.24	-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	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
174	20230801	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	3	2	0.16	5631382889	2879437	93.20	1930	2050	1876	2455	1323	1890	1955.72	1.17	0	-360780	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	912	-11.01	3.33	12	5.98	-172.00	569.00	2685	20230206	-29.50	991	20221013	91.02	2685	-29.50	20230206	1300	45.62	20230517	2685	-29.50	20230206	991	91.02	20221013	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
175	20230801	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1893	3	2	0.16	5321146877	2715077	87.88	1930	2050	1876	2455	1323	1890	1959.85	1.17	0	-369296	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	912	-11.01	3.33	12	5.64	-172.00	569.00	2685	20230206	-29.50	991	20221013	91.02	2685	-29.50	20230206	1300	45.62	20230517	2685	-29.50	20230206	991	91.02	20221013	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
176	20230801	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	10	2	0.53	4835928545	2459120	79.60	1930	2050	1890	2455	1323	1890	1966.53	1.17	0	-384911	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	915	-11.05	3.34	12	5.11	-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	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N
177	20230801	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1983	93	2	4.92	2613186548	1308922	42.37	1930	2050	1929	2455	1323	1890	1996.44	1.17	0	-98795	2027	1958	1869	1800	1711	1993	1835	48	566	100	1200	1	1	48155200	955	-11.53	3.49	12	2.72	-172.00	569.00	2685	20230206	-26.15	991	20221013	100.10	2685	-26.15	20230206	1300	52.54	20230517	2685	-26.15	20230206	991	100.10	20221013	2.23	N	336060	100	48 억		564139	N	N	0	N	00	N