KissMeData/072870/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	160636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	120	2	1.15	80453710	7637	82.56	10450	10590	10420	13580	7320	10450	10534.70	25.37	0	760	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1260	6.61	0.39	12	0.06	1599.00	26827.00	12150	20220923	-13.00	9830	20230726	7.53	12080	-12.50	20230309	9830	7.53	20230726	12150	-13.00	20220923	9830	7.53	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
3	20230831	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	90	2	0.86	73731400	7001	75.69	10450	10590	10420	13580	7320	10450	10531.55	25.37	0	760	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1256	6.59	0.39	12	0.06	1599.00	26827.00	12150	20220923	-13.25	9830	20230726	7.22	12080	-12.75	20230309	9830	7.22	20230726	12150	-13.25	20220923	9830	7.22	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
4	20230831	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	110	2	1.05	63316890	6014	65.02	10450	10590	10420	13580	7320	10450	10528.25	25.37	0	330	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1259	6.60	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.09	9830	20230726	7.43	12080	-12.58	20230309	9830	7.43	20230726	12150	-13.09	20220923	9830	7.43	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
5	20230831	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	70	2	0.67	53448580	5079	54.91	10450	10590	10420	13580	7320	10450	10523.45	25.37	0	313	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1254	6.58	0.39	12	0.04	1599.00	26827.00	12150	20220923	-13.42	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12150	-13.42	20220923	9830	7.02	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
6	20230831	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	130	2	1.24	47403930	4506	48.71	10450	10590	10420	13580	7320	10450	10520.18	25.37	0	224	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1261	6.62	0.39	12	0.04	1599.00	26827.00	12150	20220923	-12.92	9830	20230726	7.63	12080	-12.42	20230309	9830	7.63	20230726	12150	-12.92	20220923	9830	7.63	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
7	20230831	111227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	70	2	0.67	31572170	3007	32.51	10450	10590	10420	13580	7320	10450	10499.56	25.37	0	204	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1254	6.58	0.39	12	0.03	1599.00	26827.00	12150	20220923	-13.42	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12150	-13.42	20220923	9830	7.02	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
8	20230831	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	70	2	0.67	16346070	1558	16.84	10450	10590	10420	13580	7320	10450	10491.70	25.37	0	-66	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1254	6.58	0.39	12	0.01	1599.00	26827.00	12150	20220923	-13.42	9830	20230726	7.02	12080	-12.91	20230309	9830	7.02	20230726	12150	-13.42	20220923	9830	7.02	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
9	20230831	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	60	2	0.57	3987240	381	4.12	10450	10590	10420	13580	7320	10450	10465.20	25.37	0	41	10510	10480	10440	10410	10370	10495	10425	60	3130	500	7520	10	1	11920959	1253	6.57	0.39	12	0.00	1599.00	26827.00	12150	20220923	-13.50	9830	20230726	6.92	12080	-13.00	20230309	9830	6.92	20230726	12150	-13.50	20220923	9830	6.92	20230726	0.33	N	072870	500	59 억		3024707	N	N	0	N	00	N
10	20230830	160640	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10450	30	2	0.29	92871150	8900	18.07	10400	10470	10400	13540	7300	10420	10434.95	25.37	0	84	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1246	6.54	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.99	9830	20230726	6.31	12080	-13.49	20230309	9830	6.31	20230726	12150	-13.99	20220923	9830	6.31	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
11	20230830	150757	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10460	40	2	0.38	89575600	8585	17.43	10400	10470	10400	13540	7300	10420	10433.97	25.37	0	84	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1247	6.54	0.39	12	0.07	1599.00	26827.00	12150	20220923	-13.91	9830	20230726	6.41	12080	-13.41	20230309	9830	6.41	20230726	12150	-13.91	20220923	9830	6.41	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
12	20230830	140835	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10440	20	2	0.19	80677210	7734	15.70	10400	10460	10400	13540	7300	10420	10431.50	25.37	0	3	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1245	6.53	0.39	12	0.06	1599.00	26827.00	12150	20220923	-14.07	9830	20230726	6.21	12080	-13.58	20230309	9830	6.21	20230726	12150	-14.07	20220923	9830	6.21	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
13	20230830	130824	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10450	30	2	0.29	59157450	5674	11.52	10400	10460	10400	13540	7300	10420	10426.06	25.37	0	-338	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1246	6.54	0.39	12	0.05	1599.00	26827.00	12150	20220923	-13.99	9830	20230726	6.31	12080	-13.49	20230309	9830	6.31	20230726	12150	-13.99	20220923	9830	6.31	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
14	20230830	120837	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10450	30	2	0.29	51421470	4933	10.02	10400	10460	10400	13540	7300	10420	10423.98	25.37	0	-138	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1246	6.54	0.39	12	0.04	1599.00	26827.00	12150	20220923	-13.99	9830	20230726	6.31	12080	-13.49	20230309	9830	6.31	20230726	12150	-13.99	20220923	9830	6.31	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
15	20230830	111213	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10430	10	2	0.10	32313090	3101	6.30	10400	10460	10400	13540	7300	10420	10420.22	25.37	0	51	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1243	6.52	0.39	12	0.03	1599.00	26827.00	12150	20220923	-14.16	9830	20230726	6.10	12080	-13.66	20230309	9830	6.10	20230726	12150	-14.16	20220923	9830	6.10	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
16	20230830	100900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10450	30	2	0.29	18782060	1802	3.66	10400	10460	10400	13540	7300	10420	10422.90	25.37	0	112	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1246	6.54	0.39	12	0.02	1599.00	26827.00	12150	20220923	-13.99	9830	20230726	6.31	12080	-13.49	20230309	9830	6.31	20230726	12150	-13.99	20220923	9830	6.31	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
17	20230830	090801	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10420	0	3	0.00	4620010	444	0.90	10400	10420	10400	13540	7300	10420	10405.43	25.37	0	58	11173	10796	10573	10196	9973	10985	10385	60	3120	500	7500	10	1	11920959	1242	6.52	0.39	12	0.00	1599.00	26827.00	12150	20220923	-14.24	9830	20230726	6.00	12080	-13.74	20230309	9830	6.00	20230726	12150	-14.24	20220923	9830	6.00	20230726	0.35	N	072870	500	59 억		3024623	N	N	0	N	00	N
18	20230829	160636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	20	2	0.19	521788250	49200	352.92	10400	10950	10350	13520	7280	10400	10606.15	25.39	0	-2207	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1242	6.52	0.39	12	0.41	1599.00	26827.00	12150	20220923	-14.24	9830	20230726	6.00	12080	-13.74	20230309	9830	6.00	20230726	12150	-14.24	20220923	9830	6.00	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
19	20230829	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	20	2	0.19	505443780	47632	341.67	10400	10950	10350	13520	7280	10400	10611.43	25.39	0	-1829	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1242	6.52	0.39	12	0.40	1599.00	26827.00	12150	20220923	-14.24	9830	20230726	6.00	12080	-13.74	20230309	9830	6.00	20230726	12150	-14.24	20220923	9830	6.00	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
20	20230829	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	20	2	0.19	477603240	44969	322.57	10400	10950	10350	13520	7280	10400	10620.72	25.39	0	-2032	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1242	6.52	0.39	12	0.38	1599.00	26827.00	12150	20220923	-14.24	9830	20230726	6.00	12080	-13.74	20230309	9830	6.00	20230726	12150	-14.24	20220923	9830	6.00	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
21	20230829	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	300	2	2.88	150564240	14305	102.61	10400	10700	10350	13520	7280	10400	10525.29	25.39	0	931	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1276	6.69	0.40	12	0.12	1599.00	26827.00	12150	20220923	-11.93	9830	20230726	8.85	12080	-11.42	20230309	9830	8.85	20230726	12150	-11.93	20220923	9830	8.85	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
22	20230829	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	0	3	0.00	19730490	1899	13.62	10400	10410	10350	13520	7280	10400	10389.94	25.39	0	-89	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1240	6.50	0.39	12	0.02	1599.00	26827.00	12150	20220923	-14.40	9830	20230726	5.80	12080	-13.91	20230309	9830	5.80	20230726	12150	-14.40	20220923	9830	5.80	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
23	20230829	111419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-10	5	-0.10	10817430	1042	7.47	10400	10400	10350	13520	7280	10400	10381.41	25.39	0	-70	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1239	6.50	0.39	12	0.01	1599.00	26827.00	12150	20220923	-14.49	9830	20230726	5.70	12080	-13.99	20230309	9830	5.70	20230726	12150	-14.49	20220923	9830	5.70	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
24	20230829	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	0	3	0.00	7067560	681	4.88	10400	10400	10350	13520	7280	10400	10378.21	25.39	0	40	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1240	6.50	0.39	12	0.01	1599.00	26827.00	12150	20220923	-14.40	9830	20230726	5.80	12080	-13.91	20230309	9830	5.80	20230726	12150	-14.40	20220923	9830	5.80	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
25	20230829	090623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-10	5	-0.10	2002280	193	1.38	10400	10400	10350	13520	7280	10400	10374.51	25.39	0	4	10540	10470	10380	10310	10220	10480	10320	60	3120	500	7480	10	1	11920959	1239	6.50	0.39	12	0.00	1599.00	26827.00	12150	20220923	-14.49	9830	20230726	5.70	12080	-13.99	20230309	9830	5.70	20230726	12150	-14.49	20220923	9830	5.70	20230726	0.33	N	072870	500	59 억		3026810	N	N	0	N	00	N
26	20230828	160617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-10	5	-0.10	144324950	13928	120.08	10400	10450	10290	13530	7290	10410	10362.21	25.40	0	-1306	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1240	6.50	0.39	12	0.12	1599.00	26827.00	12150	20220923	-14.40	9830	20230726	5.80	12080	-13.91	20230309	9830	5.80	20230726	12150	-14.40	20220923	9830	5.80	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
27	20230828	150625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10360	-50	5	-0.48	132048000	12745	109.88	10400	10450	10290	13530	7290	10410	10360.77	25.40	0	-705	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1235	6.48	0.39	12	0.11	1599.00	26827.00	12150	20220923	-14.73	9830	20230726	5.39	12080	-14.24	20230309	9830	5.39	20230726	12150	-14.73	20220923	9830	5.39	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
28	20230828	140625	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-40	5	-0.38	122078400	11783	101.59	10400	10450	10290	13530	7290	10410	10360.55	25.40	0	-302	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1236	6.49	0.39	12	0.10	1599.00	26827.00	12150	20220923	-14.65	9830	20230726	5.49	12080	-14.16	20230309	9830	5.49	20230726	12150	-14.65	20220923	9830	5.49	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
29	20230828	130629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-40	5	-0.38	74465140	7165	61.77	10400	10450	10360	13530	7290	10410	10392.90	25.40	0	641	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1236	6.49	0.39	12	0.06	1599.00	26827.00	12150	20220923	-14.65	9830	20230726	5.49	12080	-14.16	20230309	9830	5.49	20230726	12150	-14.65	20220923	9830	5.49	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
30	20230828	120624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	-10	5	-0.10	57830860	5562	47.95	10400	10450	10360	13530	7290	10410	10397.49	25.40	0	831	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1240	6.50	0.39	12	0.05	1599.00	26827.00	12150	20220923	-14.40	9830	20230726	5.80	12080	-13.91	20230309	9830	5.80	20230726	12150	-14.40	20220923	9830	5.80	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
31	20230828	110619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-30	5	-0.29	55126050	5302	45.71	10400	10450	10360	13530	7290	10410	10397.22	25.40	0	922	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1237	6.49	0.39	12	0.04	1599.00	26827.00	12150	20220923	-14.57	9830	20230726	5.60	12080	-14.07	20230309	9830	5.60	20230726	12150	-14.57	20220923	9830	5.60	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
32	20230828	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	0	3	0.00	42022860	4042	34.85	10400	10450	10360	13530	7290	10410	10396.55	25.40	0	1036	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1241	6.51	0.39	12	0.03	1599.00	26827.00	12150	20220923	-14.32	9830	20230726	5.90	12080	-13.82	20230309	9830	5.90	20230726	12150	-14.32	20220923	9830	5.90	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
33	20230828	090624	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-40	5	-0.38	13272660	1278	11.02	10400	10400	10370	13530	7290	10410	10385.49	25.40	0	360	10570	10490	10360	10280	10150	10530	10320	60	3120	500	7490	10	1	11920959	1236	6.49	0.39	12	0.01	1599.00	26827.00	12150	20220923	-14.65	9830	20230726	5.49	12080	-14.16	20230309	9830	5.49	20230726	12150	-14.65	20220923	9830	5.49	20230726	0.33	N	072870	500	59 억		3028081	N	N	0	N	00	N
34	20230825	160619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	170	2	1.66	120006370	11588	123.67	10240	10440	10230	13310	7170	10240	10356.08	25.39	0	1859	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1241	6.51	0.39	12	0.10	1599.00	26827.00	12150	20220923	-14.32	9830	20230726	5.90	12080	-13.82	20230309	9830	5.90	20230726	12150	-14.32	20220923	9830	5.90	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
35	20230825	150623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	170	2	1.66	115061750	11113	118.60	10240	10440	10230	13310	7170	10240	10353.80	25.39	0	1823	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1241	6.51	0.39	12	0.09	1599.00	26827.00	12150	20220923	-14.32	9830	20230726	5.90	12080	-13.82	20230309	9830	5.90	20230726	12150	-14.32	20220923	9830	5.90	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
36	20230825	140621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	180	2	1.76	98423680	9514	101.54	10240	10440	10230	13310	7170	10240	10345.14	25.39	0	1722	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1242	6.52	0.39	12	0.08	1599.00	26827.00	12150	20220923	-14.24	9830	20230726	6.00	12080	-13.74	20230309	9830	6.00	20230726	12150	-14.24	20220923	9830	6.00	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
37	20230825	130619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	190	2	1.86	84147410	8144	86.92	10240	10440	10230	13310	7170	10240	10332.44	25.39	0	1592	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1243	6.52	0.39	12	0.07	1599.00	26827.00	12150	20220923	-14.16	9830	20230726	6.10	12080	-13.66	20230309	9830	6.10	20230726	12150	-14.16	20220923	9830	6.10	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
38	20230825	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	100	2	0.98	42241950	4109	43.85	10240	10340	10230	13310	7170	10240	10280.35	25.39	0	1127	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1233	6.47	0.39	12	0.03	1599.00	26827.00	12150	20220923	-14.90	9830	20230726	5.19	12080	-14.40	20230309	9830	5.19	20230726	12150	-14.90	20220923	9830	5.19	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
39	20230825	110621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	50	2	0.49	28768790	2803	29.91	10240	10330	10230	13310	7170	10240	10263.57	25.39	0	808	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1227	6.44	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.31	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12150	-15.31	20220923	9830	4.68	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
40	20230825	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	40	2	0.39	19396200	1893	20.20	10240	10280	10230	13310	7170	10240	10246.28	25.39	0	748	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1225	6.43	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.39	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12150	-15.39	20220923	9830	4.58	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
41	20230825	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	0	3	0.00	2468240	241	2.57	10240	10260	10240	13310	7170	10240	10241.66	25.39	0	56	10380	10310	10250	10180	10120	10280	10150	60	3070	500	7370	10	1	11920959	1221	6.40	0.38	12	0.00	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.33	N	072870	500	59 억		3026258	N	N	0	N	00	N
42	20230824	160614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-10	5	-0.10	96007870	9370	153.56	10250	10320	10190	13320	7180	10250	10246.30	25.37	0	2038	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1221	6.40	0.38	12	0.08	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
43	20230824	150613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	10	2	0.10	93179050	9094	149.03	10250	10320	10190	13320	7180	10250	10246.21	25.37	0	2071	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1223	6.42	0.38	12	0.08	1599.00	26827.00	12150	20220923	-15.56	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12150	-15.56	20220923	9830	4.37	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
44	20230824	140614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	10	2	0.10	83065170	8108	132.87	10250	10320	10190	13320	7180	10250	10244.84	25.37	0	2071	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1223	6.42	0.38	12	0.07	1599.00	26827.00	12150	20220923	-15.56	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12150	-15.56	20220923	9830	4.37	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
45	20230824	130620	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	40	2	0.39	68289610	6669	109.29	10250	10320	10190	13320	7180	10250	10239.86	25.37	0	2164	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1227	6.44	0.38	12	0.06	1599.00	26827.00	12150	20220923	-15.31	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12150	-15.31	20220923	9830	4.68	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
46	20230824	120618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-20	5	-0.20	45374210	4434	72.66	10250	10250	10190	13320	7180	10250	10233.25	25.37	0	2014	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1220	6.40	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.80	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12150	-15.80	20220923	9830	4.07	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
47	20230824	110617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-30	5	-0.29	21978200	2147	35.19	10250	10250	10190	13320	7180	10250	10236.70	25.37	0	-20	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1218	6.39	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.88	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12150	-15.88	20220923	9830	3.97	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
48	20230824	100615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	0	3	0.00	7620470	744	12.19	10250	10250	10190	13320	7180	10250	10242.57	25.37	0	99	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1222	6.41	0.38	12	0.01	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
49	20230824	090616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-60	5	-0.59	1872900	183	3.00	10250	10250	10190	13320	7180	10250	10234.43	25.37	0	24	10303	10276	10243	10216	10183	10260	10200	60	3070	500	7380	10	1	11920959	1215	6.37	0.38	12	0.00	1599.00	26827.00	12150	20220923	-16.13	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12150	-16.13	20220923	9830	3.66	20230726	0.34	N	072870	500	59 억		3024220	N	N	0	N	00	N
50	20230823	160612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-20	5	-0.19	62495860	6102	88.73	10270	10270	10210	13350	7190	10270	10241.86	25.39	0	-1953	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1222	6.41	0.38	12	0.05	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
51	20230823	150614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-30	5	-0.29	61993700	6053	88.02	10270	10270	10210	13350	7190	10270	10241.81	25.39	0	-1953	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1221	6.40	0.38	12	0.05	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
52	20230823	140618	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-20	5	-0.19	51092820	4987	72.52	10270	10270	10210	13350	7190	10270	10245.20	25.39	0	-1685	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1222	6.41	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
53	20230823	130612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-20	5	-0.19	34571590	3374	49.06	10270	10270	10210	13350	7190	10270	10246.47	25.39	0	-999	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1222	6.41	0.38	12	0.03	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
54	20230823	120617	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	-10	5	-0.10	24262140	2368	34.43	10270	10270	10210	13350	7190	10270	10245.84	25.39	0	-931	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1223	6.42	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.56	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12150	-15.56	20220923	9830	4.37	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
55	20230823	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-20	5	-0.19	19618360	1915	27.85	10270	10270	10210	13350	7190	10270	10244.57	25.39	0	-812	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1222	6.41	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
56	20230823	100613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-40	5	-0.39	12585040	1228	17.86	10270	10270	10210	13350	7190	10270	10248.40	25.39	0	-358	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1220	6.40	0.38	12	0.01	1599.00	26827.00	12150	20220923	-15.80	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12150	-15.80	20220923	9830	4.07	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
57	20230823	090619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-40	5	-0.39	3661200	357	5.19	10270	10270	10230	13350	7190	10270	10255.46	25.39	0	-308	10410	10340	10280	10210	10150	10310	10180	60	3080	500	7390	10	1	11920959	1220	6.40	0.38	12	0.00	1599.00	26827.00	12150	20220923	-15.80	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12150	-15.80	20220923	9830	4.07	20230726	0.34	N	072870	500	59 억		3026173	N	N	0	N	00	N
58	20230822	160610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	20	2	0.20	69269720	6747	129.50	10350	10350	10220	13320	7180	10250	10266.74	25.41	0	-2634	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1224	6.42	0.38	12	0.06	1599.00	26827.00	12150	20220923	-15.47	9830	20230726	4.48	12080	-14.98	20230309	9830	4.48	20230726	12150	-15.47	20220923	9830	4.48	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
59	20230822	150611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	10	2	0.10	56432150	5497	105.51	10350	10350	10220	13320	7180	10250	10265.99	25.41	0	-2176	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1223	6.42	0.38	12	0.05	1599.00	26827.00	12150	20220923	-15.56	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12150	-15.56	20220923	9830	4.37	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
60	20230822	140615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	30	2	0.29	49225330	4795	92.03	10350	10350	10220	13320	7180	10250	10265.97	25.41	0	-2027	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1225	6.43	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.39	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12150	-15.39	20220923	9830	4.58	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
61	20230822	130611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	30	2	0.29	44776420	4362	83.72	10350	10350	10220	13320	7180	10250	10265.11	25.41	0	-1900	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1225	6.43	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.39	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12150	-15.39	20220923	9830	4.58	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
62	20230822	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	30	2	0.29	39081380	3808	73.09	10350	10350	10220	13320	7180	10250	10262.97	25.41	0	-1456	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1225	6.43	0.38	12	0.03	1599.00	26827.00	12150	20220923	-15.39	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12150	-15.39	20220923	9830	4.58	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
63	20230822	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	20	2	0.20	20976680	2039	39.14	10350	10350	10250	13320	7180	10250	10287.73	25.41	0	-1291	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1224	6.42	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.47	9830	20230726	4.48	12080	-14.98	20230309	9830	4.48	20230726	12150	-15.47	20220923	9830	4.48	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
64	20230822	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	0	3	0.00	19999860	1944	37.31	10350	10350	10250	13320	7180	10250	10287.99	25.41	0	-1238	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1222	6.41	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
65	20230822	090610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	40	2	0.39	10466120	1016	19.50	10350	10350	10260	13320	7180	10250	10301.30	25.41	0	-825	10323	10286	10213	10176	10103	10305	10195	60	3070	500	7380	10	1	11920959	1227	6.44	0.38	12	0.01	1599.00	26827.00	12150	20220923	-15.31	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12150	-15.31	20220923	9830	4.68	20230726	0.33	N	072870	500	59 억		3028807	N	N	0	N	00	N
66	20230821	160607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	50	2	0.49	53228030	5207	93.62	10200	10250	10140	13260	7140	10200	10222.39	25.40	0	434	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1222	6.41	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.64	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12150	-15.64	20220923	9830	4.27	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
67	20230821	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	40	2	0.39	49160920	4810	86.48	10200	10250	10140	13260	7140	10200	10220.57	25.40	0	416	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1221	6.40	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
68	20230821	140609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	40	2	0.39	42669760	4176	75.08	10200	10250	10140	13260	7140	10200	10217.85	25.40	0	353	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1221	6.40	0.38	12	0.04	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
69	20230821	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	40	2	0.39	37065980	3629	65.25	10200	10250	10140	13260	7140	10200	10213.83	25.40	0	58	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1221	6.40	0.38	12	0.03	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
70	20230821	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	40	2	0.39	31490700	3085	55.47	10200	10250	10140	13260	7140	10200	10207.68	25.40	0	58	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1221	6.40	0.38	12	0.03	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
71	20230821	110609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	40	2	0.39	23791100	2333	41.95	10200	10240	10140	13260	7140	10200	10197.64	25.40	0	181	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1221	6.40	0.38	12	0.02	1599.00	26827.00	12150	20220923	-15.72	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12150	-15.72	20220923	9830	4.17	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
72	20230821	100608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	20	2	0.20	15133810	1485	26.70	10200	10240	10140	13260	7140	10200	10191.12	25.40	0	-144	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1218	6.39	0.38	12	0.01	1599.00	26827.00	12150	20220923	-15.88	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12150	-15.88	20220923	9830	3.97	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
73	20230821	090614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-30	5	-0.29	590930	58	1.04	10200	10200	10160	13260	7140	10200	10188.45	25.40	0	-30	10266	10232	10186	10152	10106	10210	10130	60	3060	500	7340	10	1	11920959	1212	6.36	0.38	12	0.00	1599.00	26827.00	12150	20220923	-16.30	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12150	-16.30	20220923	9830	3.46	20230726	0.33	N	072870	500	59 억		3028373	N	N	0	N	00	N
74	20230818	160609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-20	5	-0.20	56591880	5561	83.72	10220	10220	10140	13280	7160	10220	10176.56	25.42	0	-2067	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1216	6.38	0.38	12	0.05	1599.00	26827.00	12150	20220923	-16.05	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12150	-16.05	20220923	9830	3.76	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
75	20230818	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-30	5	-0.29	56081990	5511	82.97	10220	10220	10140	13280	7160	10220	10176.37	25.42	0	-2044	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1215	6.37	0.38	12	0.05	1599.00	26827.00	12150	20220923	-16.13	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12150	-16.13	20220923	9830	3.66	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
76	20230818	140608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-30	5	-0.29	49948250	4910	73.92	10220	10220	10140	13280	7160	10220	10172.76	25.42	0	-1759	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1215	6.37	0.38	12	0.04	1599.00	26827.00	12150	20220923	-16.13	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12150	-16.13	20220923	9830	3.66	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
77	20230818	130603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-40	5	-0.39	48092110	4728	71.18	10220	10220	10140	13280	7160	10220	10171.77	25.42	0	-1655	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1214	6.37	0.38	12	0.04	1599.00	26827.00	12150	20220923	-16.21	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12150	-16.21	20220923	9830	3.56	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
78	20230818	120614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	0	3	0.00	41375640	4068	61.25	10220	10220	10140	13280	7160	10220	10171.00	25.42	0	-1451	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1218	6.39	0.38	12	0.03	1599.00	26827.00	12150	20220923	-15.88	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12150	-15.88	20220923	9830	3.97	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
79	20230818	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-10	5	-0.10	33273370	3273	49.28	10220	10220	10140	13280	7160	10220	10166.02	25.42	0	-1330	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1217	6.39	0.38	12	0.03	1599.00	26827.00	12150	20220923	-15.97	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12150	-15.97	20220923	9830	3.87	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
80	20230818	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-50	5	-0.49	21295570	2094	31.53	10220	10220	10140	13280	7160	10220	10169.80	25.42	0	-1175	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1212	6.36	0.38	12	0.02	1599.00	26827.00	12150	20220923	-16.30	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12150	-16.30	20220923	9830	3.46	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
81	20230818	090609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-50	5	-0.49	2753790	270	4.07	10220	10220	10170	13280	7160	10220	10199.22	25.42	0	-127	10426	10322	10216	10112	10006	10270	10060	60	3060	500	7350	10	1	11920959	1212	6.36	0.38	12	0.00	1599.00	26827.00	12150	20220923	-16.30	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12150	-16.30	20220923	9830	3.46	20230726	0.34	N	072870	500	59 억		3030448	N	N	0	N	00	N
82	20230817	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-20	5	-0.20	67593360	6638	40.37	10240	10320	10110	13310	7170	10240	10182.79	25.44	0	-1921	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1218	6.39	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12150	-15.88	20220923	9830	3.97	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
83	20230817	150612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-40	5	-0.39	64517030	6337	38.54	10240	10320	10110	13310	7170	10240	10181.01	25.44	0	-1836	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1216	6.38	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12150	-16.05	20220923	9830	3.76	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
84	20230817	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-40	5	-0.39	57551510	5655	34.39	10240	10320	10110	13310	7170	10240	10177.10	25.44	0	-1631	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1216	6.38	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12150	-16.05	20220923	9830	3.76	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
85	20230817	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-50	5	-0.49	53379600	5246	31.90	10240	10320	10110	13310	7170	10240	10175.30	25.44	0	-1496	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1215	6.37	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12150	-16.13	20220923	9830	3.66	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
86	20230817	120607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-60	5	-0.59	52696940	5179	31.50	10240	10320	10110	13310	7170	10240	10175.12	25.44	0	-1496	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1214	6.37	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12150	-16.21	20220923	9830	3.56	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
87	20230817	110606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-50	5	-0.49	33212890	3267	19.87	10240	10240	10110	13310	7170	10240	10166.17	25.44	0	-1678	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1215	6.37	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12150	-16.13	20220923	9830	3.66	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
88	20230817	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-50	5	-0.49	23249540	2286	13.90	10240	10240	10110	13310	7170	10240	10170.40	25.44	0	-1604	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1215	6.37	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12150	-16.13	20220923	9830	3.66	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
89	20230817	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-70	5	-0.68	6309280	618	3.76	10240	10240	10170	13310	7170	10240	10209.19	25.44	0	-579	10386	10312	10246	10172	10106	10280	10140	60	3070	500	7370	10	1	11920959	1212	6.36	0.38	12	0.01	1599.00	26827.00	12250	20220816	-16.98	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12150	-16.30	20220923	9830	3.46	20230726	0.34	N	072870	500	59 억		3032369	N	N	0	N	00	N
90	20230816	160606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-80	5	-0.78	165753420	16223	188.22	10320	10320	10180	13410	7230	10320	10217.18	25.45	0	-1072	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1221	6.40	0.38	12	0.14	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
91	20230816	150606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-90	5	-0.87	157267780	15393	178.59	10320	10320	10180	13410	7230	10320	10216.84	25.45	0	-843	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1220	6.40	0.38	12	0.13	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
92	20230816	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-90	5	-0.87	150985800	14778	171.46	10320	10320	10180	13410	7230	10320	10216.93	25.45	0	-844	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1220	6.40	0.38	12	0.12	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
93	20230816	130604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-90	5	-0.87	147021320	14390	166.96	10320	10320	10180	13410	7230	10320	10216.91	25.45	0	-743	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1220	6.40	0.38	12	0.12	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
94	20230816	120613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-130	5	-1.26	136439200	13354	154.94	10320	10320	10180	13410	7230	10320	10217.10	25.45	0	-918	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1215	6.37	0.38	12	0.11	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12250	-16.82	20220816	9830	3.66	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
95	20230816	110608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-100	5	-0.97	104364000	10208	118.44	10320	10320	10190	13410	7230	10320	10223.75	25.45	0	-100	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1218	6.39	0.38	12	0.09	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
96	20230816	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-110	5	-1.07	58884760	5750	66.71	10320	10320	10200	13410	7230	10320	10240.83	25.45	0	-700	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1217	6.39	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
97	20230816	090605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-20	5	-0.19	10619530	1030	11.95	10320	10320	10300	13410	7230	10320	10310.22	25.45	0	-167	10440	10380	10310	10250	10180	10345	10215	60	3090	500	7430	10	1	11920959	1228	6.44	0.38	12	0.01	1599.00	26827.00	12250	20220816	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.35	N	072870	500	59 억		3033441	N	N	0	N	00	N
98	20230814	160559	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10320	-50	5	-0.48	88741880	8611	85.79	10370	10370	10240	13480	7260	10370	10305.64	25.45	0	57	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1230	6.45	0.38	12	0.07	1599.00	26827.00	12250	20220816	-15.76	9830	20230726	4.98	12080	-14.57	20230309	9830	4.98	20230726	12250	-15.76	20220816	9830	4.98	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
99	20230814	150557	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10290	-80	5	-0.77	83169690	8071	80.41	10370	10370	10240	13480	7260	10370	10304.76	25.45	0	89	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1227	6.44	0.38	12	0.07	1599.00	26827.00	12250	20220816	-16.00	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12250	-16.00	20220816	9830	4.68	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
100	20230814	140558	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	-60	5	-0.58	71488130	6937	69.11	10370	10370	10240	13480	7260	10370	10305.34	25.45	0	61	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1229	6.45	0.38	12	0.06	1599.00	26827.00	12250	20220816	-15.84	9830	20230726	4.88	12080	-14.65	20230309	9830	4.88	20230726	12250	-15.84	20220816	9830	4.88	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
101	20230814	130555	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	-70	5	-0.68	65347990	6341	63.18	10370	10370	10240	13480	7260	10370	10305.63	25.45	0	57	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1228	6.44	0.38	12	0.05	1599.00	26827.00	12250	20220816	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
102	20230814	120556	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	-60	5	-0.58	59970620	5819	57.98	10370	10370	10240	13480	7260	10370	10306.00	25.45	0	247	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1229	6.45	0.38	12	0.05	1599.00	26827.00	12250	20220816	-15.84	9830	20230726	4.88	12080	-14.65	20230309	9830	4.88	20230726	12250	-15.84	20220816	9830	4.88	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
103	20230814	110555	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10290	-80	5	-0.77	50696150	4919	49.01	10370	10370	10240	13480	7260	10370	10306.19	25.45	0	351	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1227	6.44	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.00	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12250	-16.00	20220816	9830	4.68	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
104	20230814	100554	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10290	-80	5	-0.77	40106450	3888	38.74	10370	10370	10280	13480	7260	10370	10315.44	25.45	0	351	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1227	6.44	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.00	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12250	-16.00	20220816	9830	4.68	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
105	20230814	090554	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	-40	5	-0.39	10413300	1005	10.01	10370	10370	10330	13480	7260	10370	10361.49	25.45	0	-168	10443	10406	10343	10306	10243	10425	10325	60	3110	500	7460	10	1	11920959	1231	6.46	0.39	12	0.01	1599.00	26827.00	12250	20220816	-15.67	9830	20230726	5.09	12080	-14.49	20230309	9830	5.09	20230726	12250	-15.67	20220816	9830	5.09	20230726	0.35	N	072870	500	59 억		3033348	N	N	0	N	00	N
106	20230811	160554	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10370	90	2	0.88	103619860	10022	83.99	10280	10380	10280	13360	7200	10280	10339.23	25.44	0	453	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1236	6.49	0.39	12	0.08	1599.00	26827.00	12250	20220816	-15.35	9830	20230726	5.49	12080	-14.16	20230309	9830	5.49	20230726	12250	-15.35	20220816	9830	5.49	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
107	20230811	150551	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10320	40	2	0.39	100572280	9728	81.52	10280	10380	10280	13360	7200	10280	10338.43	25.44	0	429	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1230	6.45	0.38	12	0.08	1599.00	26827.00	12250	20220816	-15.76	9830	20230726	4.98	12080	-14.57	20230309	9830	4.98	20230726	12250	-15.76	20220816	9830	4.98	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
108	20230811	140552	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	50	2	0.49	80172430	7754	64.98	10280	10380	10280	13360	7200	10280	10339.49	25.44	0	671	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1231	6.46	0.39	12	0.07	1599.00	26827.00	12250	20220816	-15.67	9830	20230726	5.09	12080	-14.49	20230309	9830	5.09	20230726	12250	-15.67	20220816	9830	5.09	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
109	20230811	130549	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10360	80	2	0.78	75531600	7305	61.22	10280	10380	10280	13360	7200	10280	10339.71	25.44	0	790	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1235	6.48	0.39	12	0.06	1599.00	26827.00	12250	20220816	-15.43	9830	20230726	5.39	12080	-14.24	20230309	9830	5.39	20230726	12250	-15.43	20220816	9830	5.39	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
110	20230811	120547	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10360	80	2	0.78	67423040	6522	54.66	10280	10380	10280	13360	7200	10280	10337.79	25.44	0	731	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1235	6.48	0.39	12	0.05	1599.00	26827.00	12250	20220816	-15.43	9830	20230726	5.39	12080	-14.24	20230309	9830	5.39	20230726	12250	-15.43	20220816	9830	5.39	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
111	20230811	110545	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	50	2	0.49	43965570	4256	35.67	10280	10380	10280	13360	7200	10280	10330.26	25.44	0	318	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1231	6.46	0.39	12	0.04	1599.00	26827.00	12250	20220816	-15.67	9830	20230726	5.09	12080	-14.49	20230309	9830	5.09	20230726	12250	-15.67	20220816	9830	5.09	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
112	20230811	100544	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	30	2	0.29	22979790	2225	18.65	10280	10380	10280	13360	7200	10280	10328.00	25.44	0	239	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1229	6.45	0.38	12	0.02	1599.00	26827.00	12250	20220816	-15.84	9830	20230726	4.88	12080	-14.65	20230309	9830	4.88	20230726	12250	-15.84	20220816	9830	4.88	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
113	20230811	090550	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	30	2	0.29	2769920	269	2.25	10280	10320	10280	13360	7200	10280	10297.10	25.44	0	34	10333	10306	10253	10226	10173	10320	10240	60	3080	500	7400	10	1	11920959	1229	6.45	0.38	12	0.00	1599.00	26827.00	12250	20220816	-15.84	9830	20230726	4.88	12080	-14.65	20230309	9830	4.88	20230726	12250	-15.84	20220816	9830	4.88	20230726	0.33	N	072870	500	59 억		3032931	N	N	0	N	00	N
114	20230810	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	40	2	0.39	121993150	11917	170.05	10230	10280	10200	13310	7170	10240	10236.90	25.41	0	3248	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1225	6.43	0.38	12	0.10	1599.00	26827.00	12250	20220816	-16.08	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12250	-16.08	20220816	9830	4.58	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
115	20230810	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	20	2	0.20	113238080	11065	157.89	10230	10270	10200	13310	7170	10240	10233.90	25.41	0	3409	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1223	6.42	0.38	12	0.09	1599.00	26827.00	12250	20220816	-16.24	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12250	-16.24	20220816	9830	4.37	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
116	20230810	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	0	3	0.00	108191090	10572	150.86	10230	10270	10200	13310	7170	10240	10233.74	25.41	0	3499	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1221	6.40	0.38	12	0.09	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
117	20230810	130538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-10	5	-0.10	98550740	9631	137.43	10230	10270	10200	13310	7170	10240	10232.66	25.41	0	3387	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1220	6.40	0.38	12	0.08	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
118	20230810	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	0	3	0.00	91581880	8950	127.71	10230	10270	10200	13310	7170	10240	10232.61	25.41	0	3161	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1221	6.40	0.38	12	0.08	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
119	20230810	110547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	20	2	0.20	78529740	7675	109.52	10230	10270	10200	13310	7170	10240	10231.89	25.41	0	2832	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1223	6.42	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.24	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12250	-16.24	20220816	9830	4.37	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
120	20230810	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-40	5	-0.39	29230210	2861	40.82	10230	10240	10200	13310	7170	10240	10216.78	25.41	0	1347	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1216	6.38	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
121	20230810	090551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-10	5	-0.10	3314420	324	4.62	10230	10230	10220	13310	7170	10240	10229.69	25.41	0	238	10293	10266	10223	10196	10153	10280	10210	60	3070	500	7370	10	1	11920959	1220	6.40	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.33	N	072870	500	59 억		3029459	N	N	0	N	00	N
122	20230809	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	0	3	0.00	70659170	6919	48.31	10200	10250	10180	13310	7170	10240	10212.18	25.41	0	323	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1221	6.40	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
123	20230809	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-30	5	-0.29	67066030	6568	45.86	10200	10250	10180	13310	7170	10240	10211.03	25.41	0	368	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1217	6.39	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
124	20230809	140537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-30	5	-0.29	65431920	6408	44.74	10200	10250	10180	13310	7170	10240	10210.97	25.41	0	402	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1217	6.39	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
125	20230809	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	10	2	0.10	53165290	5208	36.36	10200	10250	10180	13310	7170	10240	10208.39	25.41	0	189	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1222	6.41	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.33	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12250	-16.33	20220816	9830	4.27	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
126	20230809	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	0	3	0.00	51065760	5003	34.93	10200	10250	10180	13310	7170	10240	10207.03	25.41	0	125	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1221	6.40	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
127	20230809	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-20	5	-0.20	49202550	4821	33.66	10200	10250	10180	13310	7170	10240	10205.88	25.41	0	125	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1218	6.39	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
128	20230809	100536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-10	5	-0.10	22586740	2217	15.48	10200	10230	10180	13310	7170	10240	10187.97	25.41	0	-44	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1220	6.40	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
129	20230809	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-60	5	-0.59	836360	82	0.57	10200	10200	10180	13310	7170	10240	10199.51	25.41	0	-51	10446	10342	10246	10142	10046	10395	10195	60	3070	500	7370	10	1	11920959	1214	6.37	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12250	-16.90	20220816	9830	3.56	20230726	0.33	N	072870	500	59 억		3028999	N	N	0	N	00	N
130	20230808	160549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	60	2	0.59	146473280	14322	196.33	10180	10350	10150	13230	7130	10180	10227.14	25.39	0	2663	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1221	6.40	0.38	12	0.12	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
131	20230808	150542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	70	2	0.69	145623320	14239	195.19	10180	10350	10150	13230	7130	10180	10227.07	25.39	0	2634	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1222	6.41	0.38	12	0.12	1599.00	26827.00	12250	20220816	-16.33	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12250	-16.33	20220816	9830	4.27	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
132	20230808	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	30	2	0.29	109077670	10666	146.21	10180	10350	10150	13230	7130	10180	10226.67	25.39	0	1251	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1217	6.39	0.38	12	0.09	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
133	20230808	130532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	0	3	0.00	98119520	9592	131.49	10180	10350	10150	13230	7130	10180	10229.31	25.39	0	1152	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1214	6.37	0.38	12	0.08	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12250	-16.90	20220816	9830	3.56	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
134	20230808	120538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	50	2	0.49	91609800	8954	122.74	10180	10350	10150	13230	7130	10180	10231.16	25.39	0	1174	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1220	6.40	0.38	12	0.08	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
135	20230808	110531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	40	2	0.39	57304440	5586	76.57	10180	10350	10170	13230	7130	10180	10258.58	25.39	0	1060	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1218	6.39	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
136	20230808	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	160	2	1.57	46296560	4510	61.82	10180	10350	10170	13230	7130	10180	10265.31	25.39	0	823	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1233	6.47	0.39	12	0.04	1599.00	26827.00	12250	20220816	-15.59	9830	20230726	5.19	12080	-14.40	20230309	9830	5.19	20230726	12250	-15.59	20220816	9830	5.19	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
137	20230808	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-10	5	-0.10	1618430	159	2.18	10180	10180	10170	13230	7130	10180	10178.81	25.39	0	114	10246	10212	10186	10152	10126	10230	10170	60	3050	500	7320	10	1	11920959	1212	6.36	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.98	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12250	-16.98	20220816	9830	3.46	20230726	0.35	N	072870	500	59 억		3026374	N	N	0	N	00	N
138	20230807	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	10	2	0.10	74268220	7293	96.80	10170	10220	10160	13220	7120	10170	10183.49	25.37	0	1868	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1214	6.37	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12250	-16.90	20220816	9830	3.56	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
139	20230807	150536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	30	2	0.29	73484340	7216	95.78	10170	10220	10160	13220	7120	10170	10183.53	25.37	0	1867	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1216	6.38	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
140	20230807	140539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	10	2	0.10	60175790	5909	78.43	10170	10220	10160	13220	7120	10170	10183.75	25.37	0	986	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1214	6.37	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12250	-16.90	20220816	9830	3.56	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
141	20230807	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	20	2	0.20	57373830	5634	74.78	10170	10220	10160	13220	7120	10170	10183.50	25.37	0	1007	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1215	6.37	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12250	-16.82	20220816	9830	3.66	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
142	20230807	120533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	10	2	0.10	36138130	3550	47.12	10170	10220	10160	13220	7120	10170	10179.75	25.37	0	169	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1214	6.37	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12250	-16.90	20220816	9830	3.56	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
143	20230807	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	0	3	0.00	30199660	2966	39.37	10170	10220	10170	13220	7120	10170	10181.95	25.37	0	283	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1212	6.36	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.98	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12250	-16.98	20220816	9830	3.46	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
144	20230807	100535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	30	2	0.29	10237180	1004	13.33	10170	10220	10170	13220	7120	10170	10196.39	25.37	0	203	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1216	6.38	0.38	12	0.01	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
145	20230807	090534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	0	3	0.00	1088190	107	1.42	10170	10170	10170	13220	7120	10170	10170.00	25.37	0	0	10310	10240	10200	10130	10090	10220	10110	60	3050	500	7320	10	1	11920959	1212	6.36	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.98	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12250	-16.98	20220816	9830	3.46	20230726	0.35	N	072870	500	59 억		3024182	N	N	0	N	00	N
146	20230804	160529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-40	5	-0.39	76717900	7528	148.66	10210	10270	10160	13270	7150	10210	10191.01	25.37	0	-30	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1212	6.36	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.98	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12250	-16.98	20220816	9830	3.46	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
147	20230804	150531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	10	2	0.10	66002750	6475	127.86	10210	10270	10160	13270	7150	10210	10193.47	25.37	0	514	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1218	6.39	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
148	20230804	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	0	3	0.00	61069470	5992	118.33	10210	10270	10160	13270	7150	10210	10191.83	25.37	0	471	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1217	6.39	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
149	20230804	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-50	5	-0.49	37976500	3721	73.48	10210	10270	10160	13270	7150	10210	10205.99	25.37	0	-144	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1211	6.35	0.38	12	0.03	1599.00	26827.00	12250	20220816	-17.06	9830	20230726	3.36	12080	-15.89	20230309	9830	3.36	20230726	12250	-17.06	20220816	9830	3.36	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
150	20230804	120528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	0	3	0.00	27976920	2739	54.09	10210	10270	10160	13270	7150	10210	10214.28	25.37	0	-143	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1217	6.39	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
151	20230804	110532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	20	2	0.20	23011980	2253	44.49	10210	10270	10160	13270	7150	10210	10213.93	25.37	0	-86	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1220	6.40	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
152	20230804	100526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-50	5	-0.49	18613040	1822	35.98	10210	10270	10160	13270	7150	10210	10215.72	25.37	0	4	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1211	6.35	0.38	12	0.02	1599.00	26827.00	12250	20220816	-17.06	9830	20230726	3.36	12080	-15.89	20230309	9830	3.36	20230726	12250	-17.06	20220816	9830	3.36	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
153	20230804	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	0	3	0.00	245040	24	0.47	10210	10210	10210	13270	7150	10210	10210.00	25.37	0	0	10323	10266	10223	10166	10123	10245	10145	60	3060	500	7350	10	1	11920959	1217	6.39	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.33	N	072870	500	59 억		3024211	N	N	0	N	00	N
154	20230803	160526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-70	5	-0.68	51691720	5063	57.05	10280	10280	10180	13360	7200	10280	10209.70	25.37	0	-475	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1217	6.39	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
155	20230803	150529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-70	5	-0.68	49894930	4887	55.06	10280	10280	10180	13360	7200	10280	10209.73	25.37	0	-475	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1217	6.39	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
156	20230803	140524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-90	5	-0.88	46059460	4511	50.83	10280	10280	10180	13360	7200	10280	10210.48	25.37	0	-452	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1215	6.37	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12250	-16.82	20220816	9830	3.66	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
157	20230803	130527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-100	5	-0.97	43573370	4267	48.08	10280	10280	10180	13360	7200	10280	10211.71	25.37	0	-533	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1214	6.37	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.90	9830	20230726	3.56	12080	-15.73	20230309	9830	3.56	20230726	12250	-16.90	20220816	9830	3.56	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
158	20230803	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-90	5	-0.88	34691990	3395	38.25	10280	10280	10190	13360	7200	10280	10218.55	25.37	0	-507	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1215	6.37	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.82	9830	20230726	3.66	12080	-15.65	20230309	9830	3.66	20230726	12250	-16.82	20220816	9830	3.66	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
159	20230803	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-60	5	-0.58	25694950	2513	28.32	10280	10280	10190	13360	7200	10280	10224.81	25.37	0	-561	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1218	6.39	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
160	20230803	100522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-60	5	-0.58	17523450	1713	19.30	10280	10280	10190	13360	7200	10280	10229.68	25.37	0	19	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1218	6.39	0.38	12	0.01	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
161	20230803	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	0	3	0.00	298120	29	0.33	10280	10280	10280	13360	7200	10280	10280.00	25.37	0	0	10393	10336	10293	10236	10193	10315	10215	60	3080	500	7400	10	1	11920959	1225	6.43	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.08	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12250	-16.08	20220816	9830	4.58	20230726	0.34	N	072870	500	59 억		3024536	N	N	0	N	00	N
162	20230802	160525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	-20	5	-0.19	91160790	8870	98.47	10340	10350	10250	13390	7210	10300	10277.43	25.38	0	-719	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1225	6.43	0.38	12	0.07	1599.00	26827.00	12250	20220816	-16.08	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12250	-16.08	20220816	9830	4.58	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
163	20230802	150533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	0	3	0.00	89402370	8699	96.57	10340	10350	10250	13390	7210	10300	10277.32	25.38	0	-709	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1228	6.44	0.38	12	0.07	1599.00	26827.00	12250	20220816	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
164	20230802	140526	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	-10	5	-0.10	78157700	7604	84.41	10340	10350	10250	13390	7210	10300	10278.50	25.38	0	-683	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1227	6.44	0.38	12	0.06	1599.00	26827.00	12250	20220816	-16.00	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12250	-16.00	20220816	9830	4.68	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
165	20230802	130524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	20	2	0.19	74987850	7296	80.99	10340	10350	10250	13390	7210	10300	10277.94	25.38	0	-657	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1230	6.45	0.38	12	0.06	1599.00	26827.00	12250	20220816	-15.76	9830	20230726	4.98	12080	-14.57	20230309	9830	4.98	20230726	12250	-15.76	20220816	9830	4.98	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
166	20230802	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-50	5	-0.49	50469280	4914	54.55	10340	10350	10250	13390	7210	10300	10270.51	25.38	0	-259	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1222	6.41	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.33	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12250	-16.33	20220816	9830	4.27	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
167	20230802	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	-30	5	-0.29	25409340	2470	27.42	10340	10350	10260	13390	7210	10300	10287.18	25.38	0	-229	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1224	6.42	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.16	9830	20230726	4.48	12080	-14.98	20230309	9830	4.48	20230726	12250	-16.16	20220816	9830	4.48	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
168	20230802	100520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	-30	5	-0.29	12036670	1168	12.97	10340	10350	10260	13390	7210	10300	10305.37	25.38	0	-201	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1224	6.42	0.38	12	0.01	1599.00	26827.00	12250	20220816	-16.16	9830	20230726	4.48	12080	-14.98	20230309	9830	4.48	20230726	12250	-16.16	20220816	9830	4.48	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
169	20230802	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	50	2	0.49	857830	83	0.92	10340	10350	10300	13390	7210	10300	10335.30	25.38	0	-4	10393	10346	10283	10236	10173	10315	10205	60	3090	500	7410	10	1	11920959	1234	6.47	0.39	12	0.00	1599.00	26827.00	12250	20220816	-15.51	9830	20230726	5.29	12080	-14.32	20230309	9830	5.29	20230726	12250	-15.51	20220816	9830	5.29	20230726	0.33	N	072870	500	59 억		3025096	N	N	0	N	00	N
170	20230801	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	20	2	0.19	92552260	9001	147.65	10320	10330	10220	13360	7200	10280	10282.44	25.39	0	-1375	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1228	6.44	0.38	12	0.08	1599.00	26827.00	12250	20220816	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
171	20230801	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	10	2	0.10	82737180	8048	132.02	10320	10330	10220	13360	7200	10280	10280.46	25.39	0	-1397	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1227	6.44	0.38	12	0.07	1599.00	26827.00	12250	20220816	-16.00	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12250	-16.00	20220816	9830	4.68	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
172	20230801	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	-20	5	-0.19	81337880	7912	129.79	10320	10330	10220	13360	7200	10280	10280.32	25.39	0	-1395	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1223	6.42	0.38	12	0.07	1599.00	26827.00	12250	20220816	-16.24	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12250	-16.24	20220816	9830	4.37	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
173	20230801	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	10	2	0.10	64324100	6257	102.64	10320	10330	10220	13360	7200	10280	10280.34	25.39	0	-1038	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1227	6.44	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.00	9830	20230726	4.68	12080	-14.82	20230309	9830	4.68	20230726	12250	-16.00	20220816	9830	4.68	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
174	20230801	120517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	20	2	0.19	52903310	5148	84.45	10320	10330	10220	13360	7200	10280	10276.48	25.39	0	-1038	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1228	6.44	0.38	12	0.04	1599.00	26827.00	12250	20220816	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
175	20230801	110515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	-20	5	-0.19	37401440	3640	59.71	10320	10330	10240	13360	7200	10280	10275.12	25.39	0	-320	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1223	6.42	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.24	9830	20230726	4.37	12080	-15.07	20230309	9830	4.37	20230726	12250	-16.24	20220816	9830	4.37	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
176	20230801	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	30	2	0.29	16026050	1560	25.59	10320	10320	10260	13360	7200	10280	10273.11	25.39	0	-177	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1229	6.45	0.38	12	0.01	1599.00	26827.00	12250	20220816	-15.84	9830	20230726	4.88	12080	-14.65	20230309	9830	4.88	20230726	12250	-15.84	20220816	9830	4.88	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N
177	20230801	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	0	3	0.00	895080	87	1.43	10320	10320	10280	13360	7200	10280	10288.28	25.39	0	-69	10386	10332	10246	10192	10106	10290	10150	60	3080	500	7400	10	1	11920959	1225	6.43	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.08	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12250	-16.08	20220816	9830	4.58	20230726	0.33	N	072870	500	59 억		3026471	N	N	0	N	00	N