KissMeData/197140/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	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	-130	5	-2.51	594217800	118722	39.86	5170	5170	4900	6720	3620	5170	5005.12	5.14	0	-34379	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	10	1	9580854	483	50.40	1.05	12	1.24	100.00	4793.00	6050	20230315	-16.69	3110	20221013	62.06	6050	-16.69	20230315	3700	36.22	20230103	6050	-16.69	20230315	3110	62.06	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
3	20230831	151157	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-210	5	-4.06	581940660	116271	39.04	5170	5170	4900	6720	3620	5170	5005.04	5.14	0	-33150	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	5	1	9580854	475	49.60	1.03	12	1.21	100.00	4793.00	6050	20230315	-18.02	3110	20221013	59.49	6050	-18.02	20230315	3700	34.05	20230103	6050	-18.02	20230315	3110	59.49	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
4	20230831	141305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-180	5	-3.48	458140550	91243	30.63	5170	5170	4970	6720	3620	5170	5021.10	5.14	0	-24559	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	5	1	9580854	478	49.90	1.04	12	0.95	100.00	4793.00	6050	20230315	-17.52	3110	20221013	60.45	6050	-17.52	20230315	3700	34.86	20230103	6050	-17.52	20230315	3110	60.45	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
5	20230831	131231	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-185	5	-3.58	391377805	77904	26.16	5170	5170	4980	6720	3620	5170	5023.85	5.14	0	-16323	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	5	1	9580854	478	49.85	1.04	12	0.81	100.00	4793.00	6050	20230315	-17.60	3110	20221013	60.29	6050	-17.60	20230315	3700	34.73	20230103	6050	-17.60	20230315	3110	60.29	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
6	20230831	121311	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-170	5	-3.29	349377345	69486	23.33	5170	5170	4980	6720	3620	5170	5028.02	5.14	0	-13078	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	10	1	9580854	479	50.00	1.04	12	0.73	100.00	4793.00	6050	20230315	-17.36	3110	20221013	60.77	6050	-17.36	20230315	3700	35.14	20230103	6050	-17.36	20230315	3110	60.77	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
7	20230831	111744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-140	5	-2.71	320073375	63641	21.37	5170	5170	4980	6720	3620	5170	5029.36	5.14	0	-13237	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	10	1	9580854	482	50.30	1.05	12	0.66	100.00	4793.00	6050	20230315	-16.86	3110	20221013	61.74	6050	-16.86	20230315	3700	35.95	20230103	6050	-16.86	20230315	3110	61.74	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
8	20230831	101359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-150	5	-2.90	221074140	43896	14.74	5170	5170	5000	6720	3620	5170	5036.32	5.14	0	-9998	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	10	1	9580854	481	50.20	1.05	12	0.46	100.00	4793.00	6050	20230315	-17.02	3110	20221013	61.41	6050	-17.02	20230315	3700	35.68	20230103	6050	-17.02	20230315	3110	61.41	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
9	20230831	091229	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-50	5	-0.97	83689760	16530	5.55	5170	5170	5000	6720	3620	5170	5062.90	5.14	0	-4584	5610	5390	5100	4880	4590	5500	4990	48	1550	500	3610	10	1	9580854	491	51.20	1.07	12	0.17	100.00	4793.00	6050	20230315	-15.37	3110	20221013	64.63	6050	-15.37	20230315	3700	38.38	20230103	6050	-15.37	20230315	3110	64.63	20221013	4.85	N	197140	500	47 억		492011	N	N	0	N	00	N
10	20230830	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	315	2	6.49	1522033335	297836	298.11	4950	5320	4810	6310	3400	4855	5110.29	4.28	0	74631	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	495	51.70	1.08	12	3.11	100.00	4793.00	6050	20230315	-14.55	3110	20221013	66.24	6050	-14.55	20230315	3700	39.73	20230103	6050	-14.55	20230315	3110	66.24	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
11	20230830	151134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	295	2	6.08	1504544695	294449	294.72	4950	5320	4810	6310	3400	4855	5109.70	4.28	0	74346	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	493	51.50	1.07	12	3.07	100.00	4793.00	6050	20230315	-14.88	3110	20221013	65.59	6050	-14.88	20230315	3700	39.19	20230103	6050	-14.88	20230315	3110	65.59	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
12	20230830	141223	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	345	2	7.11	1395273765	273273	273.53	4950	5320	4810	6310	3400	4855	5105.79	4.28	0	66468	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	498	52.00	1.08	12	2.85	100.00	4793.00	6050	20230315	-14.05	3110	20221013	67.20	6050	-14.05	20230315	3700	40.54	20230103	6050	-14.05	20230315	3110	67.20	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
13	20230830	131215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	395	2	8.14	1337297455	262158	262.40	4950	5320	4810	6310	3400	4855	5101.11	4.28	0	62869	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	503	52.50	1.10	12	2.74	100.00	4793.00	6050	20230315	-13.22	3110	20221013	68.81	6050	-13.22	20230315	3700	41.89	20230103	6050	-13.22	20230315	3110	68.81	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
14	20230830	121227	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	395	2	8.14	1223906095	240474	240.70	4950	5320	4810	6310	3400	4855	5089.56	4.28	0	54220	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	503	52.50	1.10	12	2.51	100.00	4793.00	6050	20230315	-13.22	3110	20221013	68.81	6050	-13.22	20230315	3700	41.89	20230103	6050	-13.22	20230315	3110	68.81	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
15	20230830	111728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	325	2	6.69	873481945	173695	173.86	4950	5200	4810	6310	3400	4855	5028.83	4.28	0	43043	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	496	51.80	1.08	12	1.81	100.00	4793.00	6050	20230315	-14.38	3110	20221013	66.56	6050	-14.38	20230315	3700	40.00	20230103	6050	-14.38	20230315	3110	66.56	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
16	20230830	101305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	285	2	5.87	642077975	128733	128.85	4950	5170	4810	6310	3400	4855	4987.67	4.28	0	24773	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	10	1	9580854	492	51.40	1.07	12	1.34	100.00	4793.00	6050	20230315	-15.04	3110	20221013	65.27	6050	-15.04	20230315	3700	38.92	20230103	6050	-15.04	20230315	3110	65.27	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
17	20230830	091201	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	25	2	0.51	176516580	36108	36.14	4950	4950	4810	6310	3400	4855	4888.57	4.28	0	1271	4941	4897	4836	4792	4731	4920	4815	48	1455	500	3390	5	1	9580854	468	48.80	1.02	12	0.38	100.00	4793.00	6050	20230315	-19.34	3110	20221013	56.91	6050	-19.34	20230315	3700	31.89	20230103	6050	-19.34	20230315	3110	56.91	20221013	5.19	N	197140	500	47 억		410076	N	N	0	N	00	N
18	20230829	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	55	2	1.15	477294605	99200	25.52	4800	4880	4775	6240	3360	4800	4811.41	4.30	0	1636	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	465	48.55	1.01	12	1.04	100.00	4793.00	6050	20230315	-19.75	3110	20221013	56.11	6050	-19.75	20230315	3700	31.22	20230103	6050	-19.75	20230315	3110	56.11	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
19	20230829	151144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	45	2	0.94	470884215	97879	25.18	4800	4880	4775	6240	3360	4800	4810.88	4.30	0	1734	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	464	48.45	1.01	12	1.02	100.00	4793.00	6050	20230315	-19.92	3110	20221013	55.79	6050	-19.92	20230315	3700	30.95	20230103	6050	-19.92	20230315	3110	55.79	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
20	20230829	141306	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	0	3	0.00	434585110	90345	23.24	4800	4880	4775	6240	3360	4800	4810.28	4.30	0	-1302	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	460	48.00	1.00	12	0.94	100.00	4793.00	6050	20230315	-20.66	3110	20221013	54.34	6050	-20.66	20230315	3700	29.73	20230103	6050	-20.66	20230315	3110	54.34	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
21	20230829	131211	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-20	5	-0.42	400430710	83230	21.41	4800	4880	4775	6240	3360	4800	4811.13	4.30	0	-3529	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	458	47.80	1.00	12	0.87	100.00	4793.00	6050	20230315	-20.99	3110	20221013	53.70	6050	-20.99	20230315	3700	29.19	20230103	6050	-20.99	20230315	3110	53.70	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
22	20230829	121257	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-20	5	-0.42	360283545	74854	19.25	4800	4880	4775	6240	3360	4800	4813.15	4.30	0	-5599	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	458	47.80	1.00	12	0.78	100.00	4793.00	6050	20230315	-20.99	3110	20221013	53.70	6050	-20.99	20230315	3700	29.19	20230103	6050	-20.99	20230315	3110	53.70	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
23	20230829	111937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	15	2	0.31	262934410	54528	14.03	4800	4880	4775	6240	3360	4800	4822.01	4.30	0	3960	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	461	48.15	1.00	12	0.57	100.00	4793.00	6050	20230315	-20.41	3110	20221013	54.82	6050	-20.41	20230315	3700	30.14	20230103	6050	-20.41	20230315	3110	54.82	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
24	20230829	101356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	15	2	0.31	216142085	44803	11.52	4800	4880	4775	6240	3360	4800	4824.28	4.30	0	1847	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	461	48.15	1.00	12	0.47	100.00	4793.00	6050	20230315	-20.41	3110	20221013	54.82	6050	-20.41	20230315	3700	30.14	20230103	6050	-20.41	20230315	3110	54.82	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
25	20230829	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-5	5	-0.10	83789120	17401	4.48	4800	4870	4785	6240	3360	4800	4815.19	4.30	0	-1051	5253	5026	4783	4556	4313	5140	4670	48	1440	500	3360	5	1	9580854	459	47.95	1.00	12	0.18	100.00	4793.00	6050	20230315	-20.74	3110	20221013	54.18	6050	-20.74	20230315	3700	29.59	20230103	6050	-20.74	20230315	3110	54.18	20221013	5.00	N	197140	500	47 억		411916	N	N	0	N	00	N
26	20230828	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	235	2	5.15	1869679170	388225	119.39	4570	5010	4540	5930	3200	4565	4815.99	3.42	0	87320	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	460	48.00	1.00	12	4.05	100.00	4793.00	6050	20230315	-20.66	3110	20221013	54.34	6050	-20.66	20230315	3700	29.73	20230103	6050	-20.66	20230315	3110	54.34	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
27	20230828	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	185	2	4.05	1800105320	373734	114.93	4570	5010	4540	5930	3200	4565	4816.54	3.42	0	88669	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	455	47.50	0.99	12	3.90	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
28	20230828	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	200	2	4.38	1699954580	352750	108.48	4570	5010	4540	5930	3200	4565	4819.15	3.42	0	86175	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	457	47.65	0.99	12	3.68	100.00	4793.00	6050	20230315	-21.24	3110	20221013	53.22	6050	-21.24	20230315	3700	28.78	20230103	6050	-21.24	20230315	3110	53.22	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
29	20230828	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4765	200	2	4.38	1581833715	327843	100.82	4570	5010	4540	5930	3200	4565	4824.97	3.42	0	85964	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	457	47.65	0.99	12	3.42	100.00	4793.00	6050	20230315	-21.24	3110	20221013	53.22	6050	-21.24	20230315	3700	28.78	20230103	6050	-21.24	20230315	3110	53.22	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
30	20230828	120913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	185	2	4.05	1513156430	313424	96.38	4570	5010	4540	5930	3200	4565	4827.83	3.42	0	84865	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	455	47.50	0.99	12	3.27	100.00	4793.00	6050	20230315	-21.49	3110	20221013	52.73	6050	-21.49	20230315	3700	28.38	20230103	6050	-21.49	20230315	3110	52.73	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
31	20230828	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	275	2	6.02	1358014010	281246	86.49	4570	5010	4540	5930	3200	4565	4828.56	3.42	0	78230	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	464	48.40	1.01	12	2.94	100.00	4793.00	6050	20230315	-20.00	3110	20221013	55.63	6050	-20.00	20230315	3700	30.81	20230103	6050	-20.00	20230315	3110	55.63	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
32	20230828	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	375	2	8.21	1018776555	212478	65.34	4570	4965	4540	5930	3200	4565	4794.74	3.42	0	45853	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	473	49.40	1.03	12	2.22	100.00	4793.00	6050	20230315	-18.35	3110	20221013	58.84	6050	-18.35	20230315	3700	33.51	20230103	6050	-18.35	20230315	3110	58.84	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
33	20230828	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	40	2	0.88	100436500	21956	6.75	4570	4685	4540	5930	3200	4565	4574.44	3.42	0	-4323	4831	4697	4591	4457	4351	4765	4525	48	1365	500	3190	5	1	9580854	441	46.05	0.96	12	0.23	100.00	4793.00	6050	20230315	-23.88	3110	20221013	48.07	6050	-23.88	20230315	3700	24.46	20230103	6050	-23.88	20230315	3110	48.07	20221013	3.70	N	197140	500	47 억		327259	N	N	0	N	00	N
34	20230825	160906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-10	5	-0.22	1501682365	325082	20.18	4555	4725	4485	5940	3205	4575	4619.59	3.42	0	-843	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	437	45.65	0.95	12	3.39	100.00	4793.00	6050	20230315	-24.55	3110	20221013	46.78	6050	-24.55	20230315	3700	23.38	20230103	6050	-24.55	20230315	3110	46.78	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
35	20230825	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	-60	5	-1.31	1473992435	318986	19.80	4555	4725	4485	5940	3205	4575	4621.02	3.42	0	24	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	433	45.15	0.94	12	3.33	100.00	4793.00	6050	20230315	-25.37	3110	20221013	45.18	6050	-25.37	20230315	3700	22.03	20230103	6050	-25.37	20230315	3110	45.18	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
36	20230825	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-30	5	-0.66	1401215775	302862	18.80	4555	4725	4485	5940	3205	4575	4626.76	3.42	0	1476	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	435	45.45	0.95	12	3.16	100.00	4793.00	6050	20230315	-24.88	3110	20221013	46.14	6050	-24.88	20230315	3700	22.84	20230103	6050	-24.88	20230315	3110	46.14	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
37	20230825	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-20	5	-0.44	1370027835	295988	18.37	4555	4725	4485	5940	3205	4575	4628.85	3.42	0	1133	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	436	45.55	0.95	12	3.09	100.00	4793.00	6050	20230315	-24.71	3110	20221013	46.46	6050	-24.71	20230315	3700	23.11	20230103	6050	-24.71	20230315	3110	46.46	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
38	20230825	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4525	-50	5	-1.09	1200214340	258330	16.04	4555	4725	4505	5940	3205	4575	4646.33	3.42	0	-2651	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	434	45.25	0.94	12	2.70	100.00	4793.00	6050	20230315	-25.21	3110	20221013	45.50	6050	-25.21	20230315	3700	22.30	20230103	6050	-25.21	20230315	3110	45.50	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
39	20230825	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4625	50	2	1.09	1048873245	225163	13.98	4555	4725	4545	5940	3205	4575	4658.66	3.42	0	-2797	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	443	46.25	0.96	12	2.35	100.00	4793.00	6050	20230315	-23.55	3110	20221013	48.71	6050	-23.55	20230315	3700	25.00	20230103	6050	-23.55	20230315	3110	48.71	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
40	20230825	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4660	85	2	1.86	902904185	193660	12.02	4555	4725	4545	5940	3205	4575	4662.78	3.42	0	-1530	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	446	46.60	0.97	12	2.02	100.00	4793.00	6050	20230315	-22.98	3110	20221013	49.84	6050	-22.98	20230315	3700	25.95	20230103	6050	-22.98	20230315	3110	49.84	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
41	20230825	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	130	2	2.84	250757420	54228	3.37	4555	4715	4545	5940	3205	4575	4625.07	3.42	0	1048	6185	5380	4885	4080	3585	5132	3832	48	1365	500	3200	5	1	9580854	451	47.05	0.98	12	0.57	100.00	4793.00	6050	20230315	-22.23	3110	20221013	51.29	6050	-22.23	20230315	3700	27.16	20230103	6050	-22.23	20230315	3110	51.29	20221013	3.07	N	197140	500	47 억		328102	N	N	0	N	00	N
42	20230824	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	-1135	5	-19.88	7742248325	1601101	519.56	5690	5690	4390	7420	4000	5710	4835.38	5.77	0	-228029	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	5	1	9580854	438	45.75	0.95	12	16.71	100.00	4793.00	6050	20230315	-24.38	3110	20221013	47.11	6050	-24.38	20230315	3700	23.65	20230103	6050	-24.38	20230315	3110	47.11	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
43	20230824	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4540	-1170	5	-20.49	7458645575	1538866	499.37	5690	5690	4390	7420	4000	5710	4845.60	5.77	0	-231954	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	5	1	9580854	435	45.40	0.95	12	16.06	100.00	4793.00	6050	20230315	-24.96	3110	20221013	45.98	6050	-24.96	20230315	3700	22.70	20230103	6050	-24.96	20230315	3110	45.98	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
44	20230824	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4580	-1130	5	-19.79	6992641565	1436698	466.21	5690	5690	4390	7420	4000	5710	4865.86	5.77	0	-224775	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	5	1	9580854	439	45.80	0.96	12	15.00	100.00	4793.00	6050	20230315	-24.30	3110	20221013	47.27	6050	-24.30	20230315	3700	23.78	20230103	6050	-24.30	20230315	3110	47.27	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
45	20230824	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	-1150	5	-20.14	6542466120	1338142	434.23	5690	5690	4390	7420	4000	5710	4887.85	5.77	0	-210844	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	5	1	9580854	437	45.60	0.95	12	13.97	100.00	4793.00	6050	20230315	-24.63	3110	20221013	46.62	6050	-24.63	20230315	3700	23.24	20230103	6050	-24.63	20230315	3110	46.62	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
46	20230824	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	-1165	5	-20.40	5951684125	1208539	392.18	5690	5690	4390	7420	4000	5710	4923.25	5.77	0	-194764	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	5	1	9580854	435	45.45	0.95	12	12.61	100.00	4793.00	6050	20230315	-24.88	3110	20221013	46.14	6050	-24.88	20230315	3700	22.84	20230103	6050	-24.88	20230315	3110	46.14	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
47	20230824	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-745	5	-13.05	2967522340	572141	185.66	5690	5690	4950	7420	4000	5710	5184.66	5.77	0	-85200	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	5	1	9580854	476	49.65	1.04	12	5.97	100.00	4793.00	6050	20230315	-17.93	3110	20221013	59.65	6050	-17.93	20230315	3700	34.19	20230103	6050	-17.93	20230315	3110	59.65	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
48	20230824	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-460	5	-8.06	1885278410	358614	116.37	5690	5690	5130	7420	4000	5710	5254.30	5.77	0	-55096	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	10	1	9580854	503	52.50	1.10	12	3.74	100.00	4793.00	6050	20230315	-13.22	3110	20221013	68.81	6050	-13.22	20230315	3700	41.89	20230103	6050	-13.22	20230315	3110	68.81	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
49	20230824	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-440	5	-7.71	647488770	121441	39.41	5690	5690	5170	7420	4000	5710	5324.66	5.77	0	-8206	6056	5882	5736	5562	5416	5970	5650	48	1710	500	3990	10	1	9580854	505	52.70	1.10	12	1.27	100.00	4793.00	6050	20230315	-12.89	3110	20221013	69.45	6050	-12.89	20230315	3700	42.43	20230103	6050	-12.89	20230315	3110	69.45	20221013	2.99	N	197140	500	47 억		552475	N	N	0	N	00	N
50	20230823	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	30	2	0.53	1770132280	306979	268.62	5630	5910	5590	7380	3980	5680	5766.30	5.79	0	-1398	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	547	57.10	1.19	12	3.20	100.00	4793.00	6050	20230315	-5.62	3110	20221013	83.60	6050	-5.62	20230315	3700	54.32	20230103	6050	-5.62	20230315	3110	83.60	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
51	20230823	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	10	2	0.18	1689780180	292855	256.26	5630	5910	5590	7380	3980	5680	5770.02	5.79	0	-4231	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	545	56.90	1.19	12	3.06	100.00	4793.00	6050	20230315	-5.95	3110	20221013	82.96	6050	-5.95	20230315	3700	53.78	20230103	6050	-5.95	20230315	3110	82.96	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
52	20230823	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	90	2	1.58	1374531220	237639	207.94	5630	5910	5590	7380	3980	5680	5784.11	5.79	0	12805	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	553	57.70	1.20	12	2.48	100.00	4793.00	6050	20230315	-4.63	3110	20221013	85.53	6050	-4.63	20230315	3700	55.95	20230103	6050	-4.63	20230315	3110	85.53	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
53	20230823	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	170	2	2.99	1067539730	184321	161.29	5630	5910	5590	7380	3980	5680	5791.74	5.79	0	10438	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	560	58.50	1.22	12	1.92	100.00	4793.00	6050	20230315	-3.31	3110	20221013	88.10	6050	-3.31	20230315	3700	58.11	20230103	6050	-3.31	20230315	3110	88.10	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
54	20230823	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	60	2	1.06	705715250	122265	106.99	5630	5900	5590	7380	3980	5680	5772.01	5.79	0	3696	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	550	57.40	1.20	12	1.28	100.00	4793.00	6050	20230315	-5.12	3110	20221013	84.57	6050	-5.12	20230315	3700	55.14	20230103	6050	-5.12	20230315	3110	84.57	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
55	20230823	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	60	2	1.06	619396670	107171	93.78	5630	5900	5590	7380	3980	5680	5779.52	5.79	0	2557	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	550	57.40	1.20	12	1.12	100.00	4793.00	6050	20230315	-5.12	3110	20221013	84.57	6050	-5.12	20230315	3700	55.14	20230103	6050	-5.12	20230315	3110	84.57	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
56	20230823	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	120	2	2.11	303188360	52891	46.28	5630	5840	5590	7380	3980	5680	5732.32	5.79	0	-4529	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	556	58.00	1.21	12	0.55	100.00	4793.00	6050	20230315	-4.13	3110	20221013	86.50	6050	-4.13	20230315	3700	56.76	20230103	6050	-4.13	20230315	3110	86.50	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
57	20230823	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	0	3	0.00	12106430	2150	1.88	5630	5680	5590	7380	3980	5680	5630.90	5.79	0	28	5966	5822	5656	5512	5346	5895	5585	48	1700	500	3970	10	1	9580854	544	56.80	1.19	12	0.02	100.00	4793.00	6050	20230315	-6.12	3110	20221013	82.64	6050	-6.12	20230315	3700	53.51	20230103	6050	-6.12	20230315	3110	82.64	20221013	3.06	N	197140	500	47 억		554743	N	N	0	N	00	N
58	20230822	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	150	2	2.71	646322550	114170	64.31	5530	5800	5490	7180	3880	5530	5663.39	5.76	0	1065	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	544	56.80	1.19	12	1.19	100.00	4793.00	6050	20230315	-6.12	3110	20221013	82.64	6050	-6.12	20230315	3700	53.51	20230103	6050	-6.12	20230315	3110	82.64	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
59	20230822	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	140	2	2.53	636377060	112416	63.32	5530	5800	5490	7180	3880	5530	5663.28	5.76	0	1016	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	543	56.70	1.18	12	1.17	100.00	4793.00	6050	20230315	-6.28	3110	20221013	82.32	6050	-6.28	20230315	3700	53.24	20230103	6050	-6.28	20230315	3110	82.32	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
60	20230822	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	200	2	3.62	503400680	89147	50.21	5530	5800	5490	7180	3880	5530	5649.54	5.76	0	-5715	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	549	57.30	1.20	12	0.93	100.00	4793.00	6050	20230315	-5.29	3110	20221013	84.24	6050	-5.29	20230315	3700	54.86	20230103	6050	-5.29	20230315	3110	84.24	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
61	20230822	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	90	2	1.63	270491330	48573	27.36	5530	5720	5490	7180	3880	5530	5570.42	5.76	0	-4599	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	538	56.20	1.17	12	0.51	100.00	4793.00	6050	20230315	-7.11	3110	20221013	80.71	6050	-7.11	20230315	3700	51.89	20230103	6050	-7.11	20230315	3110	80.71	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
62	20230822	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5650	120	2	2.17	259025020	46525	26.21	5530	5720	5490	7180	3880	5530	5569.12	5.76	0	-4378	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	541	56.50	1.18	12	0.49	100.00	4793.00	6050	20230315	-6.61	3110	20221013	81.67	6050	-6.61	20230315	3700	52.70	20230103	6050	-6.61	20230315	3110	81.67	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
63	20230822	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	50	2	0.90	199470230	35939	20.24	5530	5720	5490	7180	3880	5530	5551.44	5.76	0	-5786	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	535	55.80	1.16	12	0.38	100.00	4793.00	6050	20230315	-7.77	3110	20221013	79.42	6050	-7.77	20230315	3700	50.81	20230103	6050	-7.77	20230315	3110	79.42	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
64	20230822	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	40	2	0.72	172509060	31124	17.53	5530	5720	5490	7180	3880	5530	5543.51	5.76	0	-7716	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	534	55.70	1.16	12	0.32	100.00	4793.00	6050	20230315	-7.93	3110	20221013	79.10	6050	-7.93	20230315	3700	50.54	20230103	6050	-7.93	20230315	3110	79.10	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
65	20230822	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	30	2	0.54	94455390	17087	9.62	5530	5580	5500	7180	3880	5530	5527.63	5.76	0	-974	6083	5806	5613	5336	5143	5945	5475	48	1650	500	3870	10	1	9580854	533	55.60	1.16	12	0.18	100.00	4793.00	6050	20230315	-8.10	3110	20221013	78.78	6050	-8.10	20230315	3700	50.27	20230103	6050	-8.10	20230315	3110	78.78	20221013	2.87	N	197140	500	47 억		552238	N	N	0	N	00	N
66	20230821	160845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	30	2	0.55	999588320	177460	183.36	5500	5890	5420	7150	3850	5500	5632.75	5.59	0	14898	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	530	55.30	1.15	12	1.85	100.00	4793.00	6050	20230315	-8.60	3110	20221013	77.81	6050	-8.60	20230315	3700	49.46	20230103	6050	-8.60	20230315	3110	77.81	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
67	20230821	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	40	2	0.73	924278550	163830	169.27	5500	5890	5420	7150	3850	5500	5641.69	5.59	0	13844	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	531	55.40	1.16	12	1.71	100.00	4793.00	6050	20230315	-8.43	3110	20221013	78.14	6050	-8.43	20230315	3700	49.73	20230103	6050	-8.43	20230315	3110	78.14	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
68	20230821	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	120	2	2.18	769004430	136003	140.52	5500	5890	5420	7150	3850	5500	5654.32	5.59	0	14138	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	538	56.20	1.17	12	1.42	100.00	4793.00	6050	20230315	-7.11	3110	20221013	80.71	6050	-7.11	20230315	3700	51.89	20230103	6050	-7.11	20230315	3110	80.71	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
69	20230821	130858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	230	2	4.18	656075100	116138	120.00	5500	5890	5420	7150	3850	5500	5649.10	5.59	0	8194	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	549	57.30	1.20	12	1.21	100.00	4793.00	6050	20230315	-5.29	3110	20221013	84.24	6050	-5.29	20230315	3700	54.86	20230103	6050	-5.29	20230315	3110	84.24	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
70	20230821	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	160	2	2.91	401414620	71992	74.38	5500	5750	5420	7150	3850	5500	5575.82	5.59	0	4407	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	542	56.60	1.18	12	0.75	100.00	4793.00	6050	20230315	-6.45	3110	20221013	81.99	6050	-6.45	20230315	3700	52.97	20230103	6050	-6.45	20230315	3110	81.99	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
71	20230821	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	120	2	2.18	381937320	68526	70.80	5500	5750	5420	7150	3850	5500	5573.61	5.59	0	3932	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	538	56.20	1.17	12	0.72	100.00	4793.00	6050	20230315	-7.11	3110	20221013	80.71	6050	-7.11	20230315	3700	51.89	20230103	6050	-7.11	20230315	3110	80.71	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
72	20230821	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	120	2	2.18	211800020	38326	39.60	5500	5710	5420	7150	3850	5500	5526.28	5.59	0	302	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	538	56.20	1.17	12	0.40	100.00	4793.00	6050	20230315	-7.11	3110	20221013	80.71	6050	-7.11	20230315	3700	51.89	20230103	6050	-7.11	20230315	3110	80.71	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
73	20230821	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-50	5	-0.91	3244050	590	0.61	5500	5550	5450	7150	3850	5500	5498.39	5.59	0	-305	5693	5596	5463	5366	5233	5645	5415	48	1650	500	3850	10	1	9580854	522	54.50	1.14	12	0.01	100.00	4793.00	6050	20230315	-9.92	3110	20221013	75.24	6050	-9.92	20230315	3700	47.30	20230103	6050	-9.92	20230315	3110	75.24	20221013	2.98	N	197140	500	47 억		535641	N	N	0	N	00	N
74	20230818	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	20	2	0.36	526781890	96576	104.85	5460	5560	5330	7120	3840	5480	5454.57	5.53	0	5846	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	527	55.00	1.15	12	1.01	100.00	4793.00	6050	20230315	-9.09	3110	20221013	76.85	6050	-9.09	20230315	3700	48.65	20230103	6050	-9.09	20230315	3110	76.85	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
75	20230818	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	0	3	0.00	457552390	83982	91.18	5460	5560	5330	7120	3840	5480	5448.22	5.53	0	6269	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	525	54.80	1.14	12	0.88	100.00	4793.00	6050	20230315	-9.42	3110	20221013	76.21	6050	-9.42	20230315	3700	48.11	20230103	6050	-9.42	20230315	3110	76.21	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
76	20230818	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	0	3	0.00	435327540	79909	86.76	5460	5560	5330	7120	3840	5480	5447.79	5.53	0	6889	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	525	54.80	1.14	12	0.83	100.00	4793.00	6050	20230315	-9.42	3110	20221013	76.21	6050	-9.42	20230315	3700	48.11	20230103	6050	-9.42	20230315	3110	76.21	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
77	20230818	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-70	5	-1.28	384710240	70655	76.71	5460	5560	5330	7120	3840	5480	5444.91	5.53	0	6693	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	518	54.10	1.13	12	0.74	100.00	4793.00	6050	20230315	-10.58	3110	20221013	73.95	6050	-10.58	20230315	3700	46.22	20230103	6050	-10.58	20230315	3110	73.95	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
78	20230818	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-90	5	-1.64	360657890	66192	71.86	5460	5560	5330	7120	3840	5480	5448.66	5.53	0	7046	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	516	53.90	1.12	12	0.69	100.00	4793.00	6050	20230315	-10.91	3110	20221013	73.31	6050	-10.91	20230315	3700	45.68	20230103	6050	-10.91	20230315	3110	73.31	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
79	20230818	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-60	5	-1.09	320921340	58817	63.86	5460	5560	5330	7120	3840	5480	5456.27	5.53	0	6785	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	519	54.20	1.13	12	0.61	100.00	4793.00	6050	20230315	-10.41	3110	20221013	74.28	6050	-10.41	20230315	3700	46.49	20230103	6050	-10.41	20230315	3110	74.28	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
80	20230818	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	20	2	0.36	166484980	30342	32.94	5460	5560	5330	7120	3840	5480	5486.95	5.53	0	710	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	527	55.00	1.15	12	0.32	100.00	4793.00	6050	20230315	-9.09	3110	20221013	76.85	6050	-9.09	20230315	3700	48.65	20230103	6050	-9.09	20230315	3110	76.85	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
81	20230818	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-50	5	-0.91	9818550	1814	1.97	5460	5460	5350	7120	3840	5480	5412.65	5.53	0	-810	5746	5612	5416	5282	5086	5680	5350	48	1640	500	3830	10	1	9580854	520	54.30	1.13	12	0.02	100.00	4793.00	6050	20230315	-10.25	3110	20221013	74.60	6050	-10.25	20230315	3700	46.76	20230103	6050	-10.25	20230315	3110	74.60	20221013	3.10	N	197140	500	47 억		529795	N	N	0	N	00	N
82	20230817	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-10	5	-0.18	492409190	92103	65.51	5430	5550	5220	7130	3850	5490	5346.23	5.61	0	-11044	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	525	54.80	1.14	12	0.96	100.00	4793.00	6050	20230315	-9.42	3110	20221013	76.21	6050	-9.42	20230315	3700	48.11	20230103	6050	-9.42	20230315	3110	76.21	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
83	20230817	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	0	3	0.00	461750640	86529	61.55	5430	5520	5220	7130	3850	5490	5336.37	5.61	0	-13491	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	526	54.90	1.15	12	0.90	100.00	4793.00	6050	20230315	-9.26	3110	20221013	76.53	6050	-9.26	20230315	3700	48.38	20230103	6050	-9.26	20230315	3110	76.53	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
84	20230817	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-10	5	-0.18	381985360	71935	51.17	5430	5480	5220	7130	3850	5490	5310.15	5.61	0	-12806	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	525	54.80	1.14	12	0.75	100.00	4793.00	6050	20230315	-9.42	3110	20221013	76.21	6050	-9.42	20230315	3700	48.11	20230103	6050	-9.42	20230315	3110	76.21	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
85	20230817	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-250	5	-4.55	332729080	62724	44.62	5430	5480	5220	7130	3850	5490	5304.65	5.61	0	-13954	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	502	52.40	1.09	12	0.65	100.00	4793.00	6050	20230315	-13.39	3110	20221013	68.49	6050	-13.39	20230315	3700	41.62	20230103	6050	-13.39	20230315	3110	68.49	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
86	20230817	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-240	5	-4.37	292329020	55014	39.13	5430	5480	5230	7130	3850	5490	5313.72	5.61	0	-12072	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	503	52.50	1.10	12	0.57	100.00	4793.00	6050	20230315	-13.22	3110	20221013	68.81	6050	-13.22	20230315	3700	41.89	20230103	6050	-13.22	20230315	3110	68.81	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
87	20230817	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-260	5	-4.74	234518780	43998	31.30	5430	5480	5230	7130	3850	5490	5330.21	5.61	0	-8725	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	501	52.30	1.09	12	0.46	100.00	4793.00	6050	20230315	-13.55	3110	20221013	68.17	6050	-13.55	20230315	3700	41.35	20230103	6050	-13.55	20230315	3110	68.17	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
88	20230817	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-170	5	-3.10	141401680	26356	18.75	5430	5480	5300	7130	3850	5490	5365.07	5.61	0	-8738	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	510	53.20	1.11	12	0.28	100.00	4793.00	6050	20230315	-12.07	3110	20221013	71.06	6050	-12.07	20230315	3700	43.78	20230103	6050	-12.07	20230315	3110	71.06	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
89	20230817	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-130	5	-2.37	25991070	4827	3.43	5430	5480	5360	7130	3850	5490	5384.52	5.61	0	-1872	5663	5576	5423	5336	5183	5500	5260	48	1640	500	3840	10	1	9580854	514	53.60	1.12	12	0.05	100.00	4793.00	6050	20230315	-11.40	3110	20221013	72.35	6050	-11.40	20230315	3700	44.86	20230103	6050	-11.40	20230315	3110	72.35	20221013	3.18	N	197140	500	47 억		537830	N	N	0	N	00	N
90	20230816	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-20	5	-0.36	755579850	140584	157.57	5510	5510	5270	7160	3860	5510	5371.63	5.47	0	13921	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	526	54.90	1.15	12	1.47	100.00	4793.00	6050	20230315	-9.26	3110	20221013	76.53	6050	-9.26	20230315	3700	48.38	20230103	6050	-9.26	20230315	3110	76.53	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
91	20230816	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-30	5	-0.54	732843770	136442	152.93	5510	5510	5270	7160	3860	5510	5371.10	5.47	0	14060	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	525	54.80	1.14	12	1.42	100.00	4793.00	6050	20230315	-9.42	3110	20221013	76.21	6050	-9.42	20230315	3700	48.11	20230103	6050	-9.42	20230315	3110	76.21	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
92	20230816	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-90	5	-1.63	699735640	130378	146.13	5510	5510	5270	7160	3860	5510	5366.98	5.47	0	14253	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	519	54.20	1.13	12	1.36	100.00	4793.00	6050	20230315	-10.41	3110	20221013	74.28	6050	-10.41	20230315	3700	46.49	20230103	6050	-10.41	20230315	3110	74.28	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
93	20230816	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-40	5	-0.73	659230080	122937	137.79	5510	5510	5270	7160	3860	5510	5362.34	5.47	0	14421	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	524	54.70	1.14	12	1.28	100.00	4793.00	6050	20230315	-9.59	3110	20221013	75.88	6050	-9.59	20230315	3700	47.84	20230103	6050	-9.59	20230315	3110	75.88	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
94	20230816	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-170	5	-3.09	625552840	116708	130.81	5510	5510	5270	7160	3860	5510	5359.98	5.47	0	16874	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	512	53.40	1.11	12	1.22	100.00	4793.00	6050	20230315	-11.74	3110	20221013	71.70	6050	-11.74	20230315	3700	44.32	20230103	6050	-11.74	20230315	3110	71.70	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
95	20230816	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-110	5	-2.00	452938030	84186	94.36	5510	5510	5270	7160	3860	5510	5380.21	5.47	0	8719	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	517	54.00	1.13	12	0.88	100.00	4793.00	6050	20230315	-10.74	3110	20221013	73.63	6050	-10.74	20230315	3700	45.95	20230103	6050	-10.74	20230315	3110	73.63	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
96	20230816	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-60	5	-1.09	285280990	53118	59.54	5510	5510	5270	7160	3860	5510	5370.70	5.47	0	-2703	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	522	54.50	1.14	12	0.55	100.00	4793.00	6050	20230315	-9.92	3110	20221013	75.24	6050	-9.92	20230315	3700	47.30	20230103	6050	-9.92	20230315	3110	75.24	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
97	20230816	090843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-60	5	-1.09	25899060	4764	5.34	5510	5510	5410	7160	3860	5510	5436.41	5.47	0	-358	5676	5592	5506	5422	5336	5550	5380	48	1650	500	3850	10	1	9580854	522	54.50	1.14	12	0.05	100.00	4793.00	6050	20230315	-9.92	3110	20221013	75.24	6050	-9.92	20230315	3700	47.30	20230103	6050	-9.92	20230315	3110	75.24	20221013	3.20	N	197140	500	47 억		523909	N	N	0	N	00	N
98	20230814	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-80	5	-1.43	486969390	88547	92.83	5590	5590	5420	7260	3920	5590	5499.56	5.25	0	19745	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	528	55.10	1.15	12	0.92	100.00	4793.00	6050	20230315	-8.93	3110	20221013	77.17	6050	-8.93	20230315	3700	48.92	20230103	6050	-8.93	20230315	3110	77.17	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
99	20230814	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-130	5	-2.33	450704490	81922	85.89	5590	5590	5420	7260	3920	5590	5501.63	5.25	0	19262	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	523	54.60	1.14	12	0.86	100.00	4793.00	6050	20230315	-9.75	3110	20221013	75.56	6050	-9.75	20230315	3700	47.57	20230103	6050	-9.75	20230315	3110	75.56	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
100	20230814	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5510	-80	5	-1.43	389317860	70721	74.14	5590	5590	5420	7260	3920	5590	5504.98	5.25	0	17970	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	528	55.10	1.15	12	0.74	100.00	4793.00	6050	20230315	-8.93	3110	20221013	77.17	6050	-8.93	20230315	3700	48.92	20230103	6050	-8.93	20230315	3110	77.17	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
101	20230814	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-60	5	-1.07	369693250	67170	70.42	5590	5590	5420	7260	3920	5590	5503.84	5.25	0	17921	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	530	55.30	1.15	12	0.70	100.00	4793.00	6050	20230315	-8.60	3110	20221013	77.81	6050	-8.60	20230315	3700	49.46	20230103	6050	-8.60	20230315	3110	77.81	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
102	20230814	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-50	5	-0.89	292469460	53233	55.81	5590	5590	5420	7260	3920	5590	5494.14	5.25	0	9034	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	531	55.40	1.16	12	0.56	100.00	4793.00	6050	20230315	-8.43	3110	20221013	78.14	6050	-8.43	20230315	3700	49.73	20230103	6050	-8.43	20230315	3110	78.14	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
103	20230814	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-120	5	-2.15	220418270	40173	42.12	5590	5590	5420	7260	3920	5590	5486.73	5.25	0	1788	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	524	54.70	1.14	12	0.42	100.00	4793.00	6050	20230315	-9.59	3110	20221013	75.88	6050	-9.59	20230315	3700	47.84	20230103	6050	-9.59	20230315	3110	75.88	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
104	20230814	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-90	5	-1.61	125815720	22930	24.04	5590	5590	5420	7260	3920	5590	5486.95	5.25	0	-2901	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	527	55.00	1.15	12	0.24	100.00	4793.00	6050	20230315	-9.09	3110	20221013	76.85	6050	-9.09	20230315	3700	48.65	20230103	6050	-9.09	20230315	3110	76.85	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
105	20230814	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-140	5	-2.50	26038400	4728	4.96	5590	5590	5450	7260	3920	5590	5507.28	5.25	0	-1426	6196	5892	5606	5302	5016	5750	5160	48	1670	500	3910	10	1	9580854	522	54.50	1.14	12	0.05	100.00	4793.00	6050	20230315	-9.92	3110	20221013	75.24	6050	-9.92	20230315	3700	47.30	20230103	6050	-9.92	20230315	3110	75.24	20221013	3.33	N	197140	500	47 억		503231	N	N	0	N	00	N
106	20230811	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-260	5	-4.44	538439570	95293	55.50	5850	5910	5320	7600	4100	5850	5651.00	5.40	0	-13594	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	536	55.90	1.17	12	0.99	100.00	4793.00	6050	20230315	-7.60	3110	20221013	79.74	6050	-7.60	20230315	3700	51.08	20230103	6050	-7.60	20230315	3110	79.74	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
107	20230811	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-250	5	-4.27	498282460	88104	51.32	5850	5910	5320	7600	4100	5850	5655.62	5.40	0	-11609	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	537	56.00	1.17	12	0.92	100.00	4793.00	6050	20230315	-7.44	3110	20221013	80.06	6050	-7.44	20230315	3700	51.35	20230103	6050	-7.44	20230315	3110	80.06	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
108	20230811	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-210	5	-3.59	437008960	77165	44.94	5850	5910	5320	7600	4100	5850	5663.31	5.40	0	-9092	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	540	56.40	1.18	12	0.81	100.00	4793.00	6050	20230315	-6.78	3110	20221013	81.35	6050	-6.78	20230315	3700	52.43	20230103	6050	-6.78	20230315	3110	81.35	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
109	20230811	130820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-210	5	-3.59	346151900	60971	35.51	5850	5910	5320	7600	4100	5850	5677.32	5.40	0	-7284	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	540	56.40	1.18	12	0.64	100.00	4793.00	6050	20230315	-6.78	3110	20221013	81.35	6050	-6.78	20230315	3700	52.43	20230103	6050	-6.78	20230315	3110	81.35	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
110	20230811	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-110	5	-1.88	255850530	45054	26.24	5850	5910	5320	7600	4100	5850	5678.75	5.40	0	-7284	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	550	57.40	1.20	12	0.47	100.00	4793.00	6050	20230315	-5.12	3110	20221013	84.57	6050	-5.12	20230315	3700	55.14	20230103	6050	-5.12	20230315	3110	84.57	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
111	20230811	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-150	5	-2.56	208230970	36727	21.39	5850	5910	5320	7600	4100	5850	5669.70	5.40	0	-5738	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	546	57.00	1.19	12	0.38	100.00	4793.00	6050	20230315	-5.79	3110	20221013	83.28	6050	-5.79	20230315	3700	54.05	20230103	6050	-5.79	20230315	3110	83.28	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
112	20230811	100810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-170	5	-2.91	191769640	33841	19.71	5850	5910	5320	7600	4100	5850	5666.78	5.40	0	-5266	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	544	56.80	1.19	12	0.35	100.00	4793.00	6050	20230315	-6.12	3110	20221013	82.64	6050	-6.12	20230315	3700	53.51	20230103	6050	-6.12	20230315	3110	82.64	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
113	20230811	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	-220	5	-3.76	47373800	8385	4.88	5850	5910	5320	7600	4100	5850	5649.83	5.40	0	-1643	6190	6020	5850	5680	5510	6105	5765	48	1750	500	4090	10	1	9580854	539	56.30	1.17	12	0.09	100.00	4793.00	6050	20230315	-6.94	3110	20221013	81.03	6050	-6.94	20230315	3700	52.16	20230103	6050	-6.94	20230315	3110	81.03	20221013	2.96	N	197140	500	47 억		517237	N	N	0	N	00	N
114	20230810	160811	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	10	2	0.17	1008538570	171154	37.79	5730	6020	5680	7590	4090	5840	5893.55	5.24	0	12212	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	560	58.50	1.22	12	1.79	100.00	4793.00	6050	20230315	-3.31	3110	20221013	88.10	6050	-3.31	20230315	3700	58.11	20230103	6050	-3.31	20230315	3110	88.10	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
115	20230810	150808	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-10	5	-0.17	976767550	165693	36.59	5730	6020	5680	7590	4090	5840	5896.09	5.24	0	13156	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	559	58.30	1.22	12	1.73	100.00	4793.00	6050	20230315	-3.64	3110	20221013	87.46	6050	-3.64	20230315	3700	57.57	20230103	6050	-3.64	20230315	3110	87.46	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
116	20230810	140809	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	80	2	1.37	922585450	156436	34.54	5730	6020	5680	7590	4090	5840	5898.69	5.24	0	12642	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	567	59.20	1.24	12	1.63	100.00	4793.00	6050	20230315	-2.15	3110	20221013	90.35	6050	-2.15	20230315	3700	60.00	20230103	6050	-2.15	20230315	3110	90.35	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
117	20230810	130802	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	90	2	1.54	907483780	153874	33.98	5730	6020	5680	7590	4090	5840	5898.76	5.24	0	12053	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	568	59.30	1.24	12	1.61	100.00	4793.00	6050	20230315	-1.98	3110	20221013	90.68	6050	-1.98	20230315	3700	60.27	20230103	6050	-1.98	20230315	3110	90.68	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
118	20230810	120816	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	80	2	1.37	867810500	147158	32.49	5730	6020	5680	7590	4090	5840	5898.36	5.24	0	10504	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	567	59.20	1.24	12	1.54	100.00	4793.00	6050	20230315	-2.15	3110	20221013	90.35	6050	-2.15	20230315	3700	60.00	20230103	6050	-2.15	20230315	3110	90.35	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
119	20230810	110817	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-30	5	-0.51	785857520	133269	29.43	5730	6020	5680	7590	4090	5840	5898.13	5.24	0	9332	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	557	58.10	1.21	12	1.39	100.00	4793.00	6050	20230315	-3.97	3110	20221013	86.82	6050	-3.97	20230315	3700	57.03	20230103	6050	-3.97	20230315	3110	86.82	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
120	20230810	100812	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5790	-50	5	-0.86	720222390	121910	26.92	5730	6020	5680	7590	4090	5840	5909.59	5.24	0	8447	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	555	57.90	1.21	12	1.27	100.00	4793.00	6050	20230315	-4.30	3110	20221013	86.17	6050	-4.30	20230315	3700	56.49	20230103	6050	-4.30	20230315	3110	86.17	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
121	20230810	090822	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5910	70	2	1.20	119125000	20367	4.50	5730	5970	5680	7590	4090	5840	5850.52	5.24	0	436	6406	6122	5616	5332	4826	6265	5475	48	1750	500	4080	10	1	9580854	566	59.10	1.23	12	0.21	100.00	4793.00	6050	20230315	-2.31	3110	20221013	90.03	6050	-2.31	20230315	3700	59.73	20230103	6050	-2.31	20230315	3110	90.03	20221013	3.25	N	197140	500	47 억		502051	N	N	0	N	01	N
122	20230809	160810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5840	650	2	12.52	2546973680	450434	341.64	5190	5900	5110	6740	3640	5190	5654.20	4.76	0	47829	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	560	58.40	1.22	12	4.70	100.00	4793.00	6050	20230315	-3.47	3110	20221013	87.78	6050	-3.47	20230315	3700	57.84	20230103	6050	-3.47	20230315	3110	87.78	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
123	20230809	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	580	2	11.18	2425951980	429603	325.84	5190	5900	5110	6740	3640	5190	5646.96	4.76	0	47714	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	553	57.70	1.20	12	4.48	100.00	4793.00	6050	20230315	-4.63	3110	20221013	85.53	6050	-4.63	20230315	3700	55.95	20230103	6050	-4.63	20230315	3110	85.53	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
124	20230809	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	490	2	9.44	2333094520	413467	313.60	5190	5900	5110	6740	3640	5190	5642.76	4.76	0	45179	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	544	56.80	1.19	12	4.32	100.00	4793.00	6050	20230315	-6.12	3110	20221013	82.64	6050	-6.12	20230315	3700	53.51	20230103	6050	-6.12	20230315	3110	82.64	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
125	20230809	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	660	2	12.72	2183373540	387438	293.86	5190	5900	5110	6740	3640	5190	5635.41	4.76	0	41592	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	560	58.50	1.22	12	4.04	100.00	4793.00	6050	20230315	-3.31	3110	20221013	88.10	6050	-3.31	20230315	3700	58.11	20230103	6050	-3.31	20230315	3110	88.10	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
126	20230809	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	680	2	13.10	2067842250	367570	278.79	5190	5900	5110	6740	3640	5190	5625.71	4.76	0	36541	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	562	58.70	1.22	12	3.84	100.00	4793.00	6050	20230315	-2.98	3110	20221013	88.75	6050	-2.98	20230315	3700	58.65	20230103	6050	-2.98	20230315	3110	88.75	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
127	20230809	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	470	2	9.06	1594812800	286017	216.93	5190	5770	5110	6740	3640	5190	5575.94	4.76	0	30573	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	542	56.60	1.18	12	2.99	100.00	4793.00	6050	20230315	-6.45	3110	20221013	81.99	6050	-6.45	20230315	3700	52.97	20230103	6050	-6.45	20230315	3110	81.99	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
128	20230809	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	470	2	9.06	1125924880	203272	154.17	5190	5730	5110	6740	3640	5190	5539.01	4.76	0	15414	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	542	56.60	1.18	12	2.12	100.00	4793.00	6050	20230315	-6.45	3110	20221013	81.99	6050	-6.45	20230315	3700	52.97	20230103	6050	-6.45	20230315	3110	81.99	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
129	20230809	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	0	3	0.00	11813120	2285	1.73	5190	5210	5110	6740	3640	5190	5169.86	4.76	0	1142	5430	5310	5160	5040	4890	5370	5100	48	1550	500	3630	10	1	9580854	497	51.90	1.08	12	0.02	100.00	4793.00	6050	20230315	-14.21	3110	20221013	66.88	6050	-14.21	20230315	3700	40.27	20230103	6050	-14.21	20230315	3110	66.88	20221013	3.22	N	197140	500	47 억		456041	N	N	0	N	00	N
130	20230808	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	10	2	0.19	678878380	131846	115.84	5080	5280	5010	6730	3630	5180	5149.01	4.72	0	-460	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	497	51.90	1.08	12	1.38	100.00	4793.00	6050	20230315	-14.21	3110	20221013	66.88	6050	-14.21	20230315	3700	40.27	20230103	6050	-14.21	20230315	3110	66.88	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
131	20230808	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-50	5	-0.97	653591710	126963	111.55	5080	5280	5010	6730	3630	5180	5147.89	4.72	0	-1120	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	491	51.30	1.07	12	1.33	100.00	4793.00	6050	20230315	-15.21	3110	20221013	64.95	6050	-15.21	20230315	3700	38.65	20230103	6050	-15.21	20230315	3110	64.95	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
132	20230808	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	597790340	116136	102.04	5080	5280	5010	6730	3630	5180	5147.33	4.72	0	-992	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	491	51.20	1.07	12	1.21	100.00	4793.00	6050	20230315	-15.37	3110	20221013	64.63	6050	-15.37	20230315	3700	38.38	20230103	6050	-15.37	20230315	3110	64.63	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
133	20230808	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	-60	5	-1.16	543548770	105549	92.74	5080	5280	5010	6730	3630	5180	5149.73	4.72	0	29	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	491	51.20	1.07	12	1.10	100.00	4793.00	6050	20230315	-15.37	3110	20221013	64.63	6050	-15.37	20230315	3700	38.38	20230103	6050	-15.37	20230315	3110	64.63	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
134	20230808	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	0	3	0.00	307046990	59552	52.32	5080	5280	5010	6730	3630	5180	5155.95	4.72	0	-7637	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	496	51.80	1.08	12	0.62	100.00	4793.00	6050	20230315	-14.38	3110	20221013	66.56	6050	-14.38	20230315	3700	40.00	20230103	6050	-14.38	20230315	3110	66.56	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
135	20230808	110751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5160	-20	5	-0.39	263056350	51032	44.84	5080	5280	5010	6730	3630	5180	5154.73	4.72	0	-2928	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	494	51.60	1.08	12	0.53	100.00	4793.00	6050	20230315	-14.71	3110	20221013	65.92	6050	-14.71	20230315	3700	39.46	20230103	6050	-14.71	20230315	3110	65.92	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
136	20230808	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-70	5	-1.35	97313600	18950	16.65	5080	5200	5010	6730	3630	5180	5135.28	4.72	0	-4037	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	490	51.10	1.07	12	0.20	100.00	4793.00	6050	20230315	-15.54	3110	20221013	64.31	6050	-15.54	20230315	3700	38.11	20230103	6050	-15.54	20230315	3110	64.31	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
137	20230808	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-40	5	-0.77	25129450	4897	4.30	5080	5180	5010	6730	3630	5180	5131.60	4.72	0	-2740	5420	5300	5080	4960	4740	5360	5020	48	1550	500	3620	10	1	9580854	492	51.40	1.07	12	0.05	100.00	4793.00	6050	20230315	-15.04	3110	20221013	65.27	6050	-15.04	20230315	3700	38.92	20230103	6050	-15.04	20230315	3110	65.27	20221013	3.37	N	197140	500	47 억		452508	N	N	0	N	00	N
138	20230807	160800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	245	2	4.96	580393250	113815	28.14	4940	5200	4860	6410	3455	4935	5099.34	4.46	0	23785	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	496	51.80	1.08	12	1.19	100.00	4793.00	6050	20230315	-14.38	3110	20221013	66.56	6050	-14.38	20230315	3700	40.00	20230103	6050	-14.38	20230315	3110	66.56	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
139	20230807	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	265	2	5.37	572715010	112332	27.77	4940	5200	4860	6410	3455	4935	5098.41	4.46	0	23846	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	498	52.00	1.08	12	1.17	100.00	4793.00	6050	20230315	-14.05	3110	20221013	67.20	6050	-14.05	20230315	3700	40.54	20230103	6050	-14.05	20230315	3110	67.20	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
140	20230807	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	215	2	4.36	525778420	103234	25.52	4940	5200	4860	6410	3455	4935	5093.07	4.46	0	22697	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	493	51.50	1.07	12	1.08	100.00	4793.00	6050	20230315	-14.88	3110	20221013	65.59	6050	-14.88	20230315	3700	39.19	20230103	6050	-14.88	20230315	3110	65.59	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
141	20230807	130756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	195	2	3.95	343812050	68008	16.81	4940	5180	4860	6410	3455	4935	5055.46	4.46	0	17632	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	491	51.30	1.07	12	0.71	100.00	4793.00	6050	20230315	-15.21	3110	20221013	64.95	6050	-15.21	20230315	3700	38.65	20230103	6050	-15.21	20230315	3110	64.95	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
142	20230807	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	165	2	3.34	286520360	56859	14.06	4940	5160	4860	6410	3455	4935	5039.14	4.46	0	14378	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	489	51.00	1.06	12	0.59	100.00	4793.00	6050	20230315	-15.70	3110	20221013	63.99	6050	-15.70	20230315	3700	37.84	20230103	6050	-15.70	20230315	3110	63.99	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
143	20230807	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	165	2	3.34	222110490	44266	10.94	4940	5130	4860	6410	3455	4935	5017.63	4.46	0	9191	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	489	51.00	1.06	12	0.46	100.00	4793.00	6050	20230315	-15.70	3110	20221013	63.99	6050	-15.70	20230315	3700	37.84	20230103	6050	-15.70	20230315	3110	63.99	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
144	20230807	100759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	55	2	1.11	117117945	23470	5.80	4940	5050	4860	6410	3455	4935	4990.11	4.46	0	2556	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	5	1	9580854	478	49.90	1.04	12	0.24	100.00	4793.00	6050	20230315	-17.52	3110	20221013	60.45	6050	-17.52	20230315	3700	34.86	20230103	6050	-17.52	20230315	3110	60.45	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
145	20230807	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	65	2	1.32	13849580	2794	0.69	4940	5030	4940	6410	3455	4935	4956.90	4.46	0	199	5765	5350	5065	4650	4365	5207	4507	48	1477	500	3450	10	1	9580854	479	50.00	1.04	12	0.03	100.00	4793.00	6050	20230315	-17.36	3110	20221013	60.77	6050	-17.36	20230315	3700	35.14	20230103	6050	-17.36	20230315	3110	60.77	20221013	3.42	N	197140	500	47 억		427771	N	N	0	N	00	N
146	20230804	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	105	2	2.17	2050573665	404374	821.18	5000	5480	4780	6270	3385	4830	5071.00	4.40	0	11263	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	473	49.35	1.03	12	4.22	100.00	4793.00	6050	20230315	-18.43	3110	20221013	58.68	6050	-18.43	20230315	3700	33.38	20230103	6050	-18.43	20230315	3110	58.68	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
147	20230804	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	80	2	1.66	1995045945	393140	798.37	5000	5480	4780	6270	3385	4830	5074.65	4.40	0	11171	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	470	49.10	1.02	12	4.10	100.00	4793.00	6050	20230315	-18.84	3110	20221013	57.88	6050	-18.84	20230315	3700	32.70	20230103	6050	-18.84	20230315	3110	57.88	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
148	20230804	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	150	2	3.11	702962270	139617	283.53	5000	5290	4800	6270	3385	4830	5034.93	4.40	0	11656	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	477	49.80	1.04	12	1.46	100.00	4793.00	6050	20230315	-17.69	3110	20221013	60.13	6050	-17.69	20230315	3700	34.59	20230103	6050	-17.69	20230315	3110	60.13	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
149	20230804	130747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	90	2	1.86	669175655	132786	269.65	5000	5290	4800	6270	3385	4830	5039.50	4.40	0	11650	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	471	49.20	1.03	12	1.39	100.00	4793.00	6050	20230315	-18.68	3110	20221013	58.20	6050	-18.68	20230315	3700	32.97	20230103	6050	-18.68	20230315	3110	58.20	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
150	20230804	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	60	2	1.24	622147820	123124	250.03	5000	5290	4840	6270	3385	4830	5053.02	4.40	0	12726	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	469	48.90	1.02	12	1.29	100.00	4793.00	6050	20230315	-19.17	3110	20221013	57.23	6050	-19.17	20230315	3700	32.16	20230103	6050	-19.17	20230315	3110	57.23	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
151	20230804	110754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	25	2	0.52	587626800	116024	235.62	5000	5290	4855	6270	3385	4830	5064.70	4.40	0	15710	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	465	48.55	1.01	12	1.21	100.00	4793.00	6050	20230315	-19.75	3110	20221013	56.11	6050	-19.75	20230315	3700	31.22	20230103	6050	-19.75	20230315	3110	56.11	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
152	20230804	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	280	2	5.80	443352895	86784	176.24	5000	5290	4865	6270	3385	4830	5108.69	4.40	0	10630	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	10	1	9580854	490	51.10	1.07	12	0.91	100.00	4793.00	6050	20230315	-15.54	3110	20221013	64.31	6050	-15.54	20230315	3700	38.11	20230103	6050	-15.54	20230315	3110	64.31	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
153	20230804	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	100	2	2.07	8129265	1640	3.33	5000	5000	4900	6270	3385	4830	4956.87	4.40	0	-567	4996	4912	4806	4722	4616	4860	4670	48	1442	500	3380	5	1	9580854	472	49.30	1.03	12	0.02	100.00	4793.00	6050	20230315	-18.51	3110	20221013	58.52	6050	-18.51	20230315	3700	33.24	20230103	6050	-18.51	20230315	3110	58.52	20221013	3.42	N	197140	500	47 억		421080	N	N	0	N	00	N
154	20230803	160743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-60	5	-1.23	236436310	49243	76.55	4890	4890	4700	6350	3425	4890	4801.42	4.41	0	-1163	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	463	48.30	1.01	12	0.51	100.00	4793.00	6050	20230315	-20.17	3110	20221013	55.31	6050	-20.17	20230315	3700	30.54	20230103	6050	-20.17	20230315	3110	55.31	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
155	20230803	150750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-55	5	-1.12	233427020	48620	75.58	4890	4890	4700	6350	3425	4890	4801.05	4.41	0	-854	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	463	48.35	1.01	12	0.51	100.00	4793.00	6050	20230315	-20.08	3110	20221013	55.47	6050	-20.08	20230315	3700	30.68	20230103	6050	-20.08	20230315	3110	55.47	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
156	20230803	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-25	5	-0.51	224232245	46725	72.63	4890	4890	4700	6350	3425	4890	4798.98	4.41	0	-373	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	466	48.65	1.02	12	0.49	100.00	4793.00	6050	20230315	-19.59	3110	20221013	56.43	6050	-19.59	20230315	3700	31.49	20230103	6050	-19.59	20230315	3110	56.43	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
157	20230803	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-80	5	-1.64	199830800	41655	64.75	4890	4890	4700	6350	3425	4890	4797.28	4.41	0	-831	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	461	48.10	1.00	12	0.43	100.00	4793.00	6050	20230315	-20.50	3110	20221013	54.66	6050	-20.50	20230315	3700	30.00	20230103	6050	-20.50	20230315	3110	54.66	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
158	20230803	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4745	-145	5	-2.97	187700155	39126	60.82	4890	4890	4700	6350	3425	4890	4797.33	4.41	0	-807	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	455	47.45	0.99	12	0.41	100.00	4793.00	6050	20230315	-21.57	3110	20221013	52.57	6050	-21.57	20230315	3700	28.24	20230103	6050	-21.57	20230315	3110	52.57	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
159	20230803	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-115	5	-2.35	150718005	31315	48.68	4890	4890	4700	6350	3425	4890	4812.97	4.41	0	-416	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	457	47.75	1.00	12	0.33	100.00	4793.00	6050	20230315	-21.07	3110	20221013	53.54	6050	-21.07	20230315	3700	29.05	20230103	6050	-21.07	20230315	3110	53.54	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
160	20230803	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-55	5	-1.12	99644535	20588	32.00	4890	4890	4795	6350	3425	4890	4839.93	4.41	0	679	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	463	48.35	1.01	12	0.21	100.00	4793.00	6050	20230315	-20.08	3110	20221013	55.47	6050	-20.08	20230315	3700	30.68	20230103	6050	-20.08	20230315	3110	55.47	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
161	20230803	090739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	-5	5	-0.10	17737035	3631	5.64	4890	4890	4810	6350	3425	4890	4884.89	4.41	0	-641	5056	4972	4901	4817	4746	4967	4812	48	1462	500	3420	5	1	9580854	468	48.85	1.02	12	0.04	100.00	4793.00	6050	20230315	-19.26	3110	20221013	57.07	6050	-19.26	20230315	3700	32.03	20230103	6050	-19.26	20230315	3110	57.07	20221013	3.56	N	197140	500	47 억		422245	N	N	0	N	00	N
162	20230802	160744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	-70	5	-1.41	315131620	64331	73.79	4890	4985	4830	6440	3475	4960	4898.60	4.36	0	4318	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	469	48.90	1.02	12	0.67	100.00	4793.00	6050	20230315	-19.17	3110	20221013	57.23	6050	-19.17	20230315	3700	32.16	20230103	6050	-19.17	20230315	3110	57.23	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
163	20230802	150752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	-120	5	-2.42	292777445	59719	68.50	4890	4985	4840	6440	3475	4960	4902.58	4.36	0	3496	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	464	48.40	1.01	12	0.62	100.00	4793.00	6050	20230315	-20.00	3110	20221013	55.63	6050	-20.00	20230315	3700	30.81	20230103	6050	-20.00	20230315	3110	55.63	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
164	20230802	140745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	-85	5	-1.71	264133580	53819	61.74	4890	4985	4845	6440	3475	4960	4907.81	4.36	0	2776	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	467	48.75	1.02	12	0.56	100.00	4793.00	6050	20230315	-19.42	3110	20221013	56.75	6050	-19.42	20230315	3700	31.76	20230103	6050	-19.42	20230315	3110	56.75	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
165	20230802	130740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-90	5	-1.81	249338440	50771	58.24	4890	4985	4850	6440	3475	4960	4911.04	4.36	0	3016	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	467	48.70	1.02	12	0.53	100.00	4793.00	6050	20230315	-19.50	3110	20221013	56.59	6050	-19.50	20230315	3700	31.62	20230103	6050	-19.50	20230315	3110	56.59	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
166	20230802	120734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-95	5	-1.92	217560655	44232	50.74	4890	4985	4855	6440	3475	4960	4918.63	4.36	0	1836	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	466	48.65	1.02	12	0.46	100.00	4793.00	6050	20230315	-19.59	3110	20221013	56.43	6050	-19.59	20230315	3700	31.49	20230103	6050	-19.59	20230315	3110	56.43	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
167	20230802	110735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-65	5	-1.31	179609575	36445	41.81	4890	4985	4870	6440	3475	4960	4928.24	4.36	0	1865	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	469	48.95	1.02	12	0.38	100.00	4793.00	6050	20230315	-19.09	3110	20221013	57.40	6050	-19.09	20230315	3700	32.30	20230103	6050	-19.09	20230315	3110	57.40	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
168	20230802	100737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-45	5	-0.91	110147560	22281	25.56	4890	4985	4890	6440	3475	4960	4943.56	4.36	0	1835	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	471	49.15	1.03	12	0.23	100.00	4793.00	6050	20230315	-18.76	3110	20221013	58.04	6050	-18.76	20230315	3700	32.84	20230103	6050	-18.76	20230315	3110	58.04	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
169	20230802	090737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	10	2	0.20	27350520	5531	6.34	4890	4970	4890	6440	3475	4960	4944.95	4.36	0	48	5383	5171	5008	4796	4633	5090	4715	48	1482	500	3470	5	1	9580854	476	49.70	1.04	12	0.06	100.00	4793.00	6050	20230315	-17.85	3110	20221013	59.81	6050	-17.85	20230315	3700	34.32	20230103	6050	-17.85	20230315	3110	59.81	20221013	3.60	N	197140	500	47 억		417923	N	N	0	N	00	N
170	20230801	160737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-180	5	-3.50	440491825	87027	135.98	5140	5220	4845	6680	3600	5140	5061.55	4.34	0	2116	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	5	1	9580854	475	49.60	1.03	12	0.91	100.00	4793.00	6050	20230315	-18.02	3110	20221013	59.49	6050	-18.02	20230315	3700	34.05	20230103	6050	-18.02	20230315	3110	59.49	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
171	20230801	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-160	5	-3.11	431094820	85135	133.02	5140	5220	4845	6680	3600	5140	5063.66	4.34	0	2225	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	5	1	9580854	477	49.80	1.04	12	0.89	100.00	4793.00	6050	20230315	-17.69	3110	20221013	60.13	6050	-17.69	20230315	3700	34.59	20230103	6050	-17.69	20230315	3110	60.13	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
172	20230801	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4985	-155	5	-3.02	424143395	83737	130.83	5140	5220	4845	6680	3600	5140	5065.18	4.34	0	2254	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	5	1	9580854	478	49.85	1.04	12	0.87	100.00	4793.00	6050	20230315	-17.60	3110	20221013	60.29	6050	-17.60	20230315	3700	34.73	20230103	6050	-17.60	20230315	3110	60.29	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
173	20230801	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-175	5	-3.40	356339230	69944	109.28	5140	5220	4885	6680	3600	5140	5094.64	4.34	0	2557	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	5	1	9580854	476	49.65	1.04	12	0.73	100.00	4793.00	6050	20230315	-17.93	3110	20221013	59.65	6050	-17.93	20230315	3700	34.19	20230103	6050	-17.93	20230315	3110	59.65	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
174	20230801	120732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-150	5	-2.92	328681820	64391	100.61	5140	5220	4885	6680	3600	5140	5104.47	4.34	0	3260	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	5	1	9580854	478	49.90	1.04	12	0.67	100.00	4793.00	6050	20230315	-17.52	3110	20221013	60.45	6050	-17.52	20230315	3700	34.86	20230103	6050	-17.52	20230315	3110	60.45	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
175	20230801	110728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-90	5	-1.75	305226750	59706	93.29	5140	5220	4885	6680	3600	5140	5112.16	4.34	0	4095	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	10	1	9580854	484	50.50	1.05	12	0.62	100.00	4793.00	6050	20230315	-16.53	3110	20221013	62.38	6050	-16.53	20230315	3700	36.49	20230103	6050	-16.53	20230315	3110	62.38	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
176	20230801	100732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	0	3	0.00	251257470	49012	76.58	5140	5220	4885	6680	3600	5140	5126.45	4.34	0	3276	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	10	1	9580854	492	51.40	1.07	12	0.51	100.00	4793.00	6050	20230315	-15.04	3110	20221013	65.27	6050	-15.04	20230315	3700	38.92	20230103	6050	-15.04	20230315	3110	65.27	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N
177	20230801	090726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	-10	5	-0.19	29550260	5854	9.15	5140	5140	4885	6680	3600	5140	5047.87	4.34	0	1084	5316	5227	5051	4962	4786	5272	5007	48	1540	500	3590	10	1	9580854	491	51.30	1.07	12	0.06	100.00	4793.00	6050	20230315	-15.21	3110	20221013	64.95	6050	-15.21	20230315	3700	38.65	20230103	6050	-15.21	20230315	3110	64.95	20221013	3.46	N	197140	500	47 억		416017	N	N	0	N	00	N