KissMeData/226330/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	161009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16230	760	2	4.91	118649628020	7094976	680.99	15830	17640	15630	20100	10830	15470	16723.52	0.00	0	34798	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2455	-48.74	6.97	12	46.91	-333.00	2327.00	18640	20230816	-12.93	7200	20221017	125.42	18640	-12.93	20230816	7300	122.33	20230427	18640	-12.93	20230816	7200	125.42	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
3	20230831	151247	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16050	580	2	3.75	116166244770	6940714	666.19	15830	17640	15630	20100	10830	15470	16736.93	0.00	0	28910	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2427	-48.20	6.90	12	45.89	-333.00	2327.00	18640	20230816	-13.89	7200	20221017	122.92	18640	-13.89	20230816	7300	119.86	20230427	18640	-13.89	20230816	7200	122.92	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
4	20230831	141358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16850	1380	2	8.92	86767290850	5208604	499.94	15830	17410	15630	20100	10830	15470	16658.45	0.00	0	-15495	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2548	-50.60	7.24	12	34.44	-333.00	2327.00	18640	20230816	-9.60	7200	20221017	134.03	18640	-9.60	20230816	7300	130.82	20230427	18640	-9.60	20230816	7200	134.03	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
5	20230831	131322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17030	1560	2	10.08	57566106480	3487777	334.77	15830	17260	15630	20100	10830	15470	16505.10	0.00	0	42051	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2576	-51.14	7.32	12	23.06	-333.00	2327.00	18640	20230816	-8.64	7200	20221017	136.53	18640	-8.64	20230816	7300	133.29	20230427	18640	-8.64	20230816	7200	136.53	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
6	20230831	121408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	490	2	3.17	29609450410	1825250	175.19	15830	16800	15630	20100	10830	15470	16222.13	0.00	0	7048	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2414	-47.93	6.86	12	12.07	-333.00	2327.00	18640	20230816	-14.38	7200	20221017	121.67	18640	-14.38	20230816	7300	118.63	20230427	18640	-14.38	20230816	7200	121.67	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
7	20230831	111841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	530	2	3.43	28096838200	1730330	166.08	15830	16800	15630	20100	10830	15470	16237.85	0.00	0	16749	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2420	-48.05	6.88	12	11.44	-333.00	2327.00	18640	20230816	-14.16	7200	20221017	122.22	18640	-14.16	20230816	7300	119.18	20230427	18640	-14.16	20230816	7200	122.22	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
8	20230831	101456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	650	2	4.20	23551343220	1447008	138.89	15830	16800	15630	20100	10830	15470	16275.89	0.00	0	109811	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2438	-48.41	6.93	12	9.57	-333.00	2327.00	18640	20230816	-13.52	7200	20221017	123.89	18640	-13.52	20230816	7300	120.82	20230427	18640	-13.52	20230816	7200	123.89	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
9	20230831	091326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15840	370	2	2.39	3398950690	213732	20.51	15830	16090	15630	20100	10830	15470	15902.86	0.00	0	-10173	16316	15892	15416	14992	14516	16105	15205	76	4630	500	10820	10	1	15124341	2396	-47.57	6.81	12	1.41	-333.00	2327.00	18640	20230816	-15.02	7200	20221017	120.00	18640	-15.02	20230816	7300	116.99	20230427	18640	-15.02	20230816	7200	120.00	20221017	1.81	N	226330	500	75 억		0	N	N	2	N	00	N
10	20230830	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-250	5	-1.59	15764148290	1026743	96.35	14950	15840	14940	20400	11010	15720	15352.35	0.00	0	-49583	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2340	-46.46	6.65	12	6.79	-333.00	2327.00	18640	20230816	-17.01	7200	20221017	114.86	18640	-17.01	20230816	7300	111.92	20230427	18640	-17.01	20230816	7200	114.86	20221017	1.90	N	226330	500	75 억		0	N	N	2	N	00	N
11	20230830	151225	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15570	-150	5	-0.95	15204956190	990674	92.97	14950	15840	14940	20400	11010	15720	15347.50	0.00	0	-44882	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2355	-46.76	6.69	12	6.55	-333.00	2327.00	18640	20230816	-16.47	7200	20221017	116.25	18640	-16.47	20230816	7300	113.29	20230427	18640	-16.47	20230816	7200	116.25	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
12	20230830	141315	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15590	-130	5	-0.83	13563914360	884928	83.04	14950	15840	14940	20400	11010	15720	15327.01	0.00	0	-41661	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2358	-46.82	6.70	12	5.85	-333.00	2327.00	18640	20230816	-16.36	7200	20221017	116.53	18640	-16.36	20230816	7300	113.56	20230427	18640	-16.36	20230816	7200	116.53	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
13	20230830	131305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15440	-280	5	-1.78	10174202080	668925	62.77	14950	15500	14940	20400	11010	15720	15208.59	0.00	0	-50398	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2335	-46.37	6.64	12	4.42	-333.00	2327.00	18640	20230816	-17.17	7200	20221017	114.44	18640	-17.17	20230816	7300	111.51	20230427	18640	-17.17	20230816	7200	114.44	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
14	20230830	121319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15310	-410	5	-2.61	9418981700	619613	58.15	14950	15500	14940	20400	11010	15720	15200.08	0.00	0	-46530	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2316	-45.98	6.58	12	4.10	-333.00	2327.00	18640	20230816	-17.86	7200	20221017	112.64	18640	-17.86	20230816	7300	109.73	20230427	18640	-17.86	20230816	7200	112.64	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
15	20230830	111825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15430	-290	5	-1.84	8271272290	545024	51.15	14950	15450	14940	20400	11010	15720	15174.41	0.00	0	-25423	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2334	-46.34	6.63	12	3.60	-333.00	2327.00	18640	20230816	-17.22	7200	20221017	114.31	18640	-17.22	20230816	7300	111.37	20230427	18640	-17.22	20230816	7200	114.31	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
16	20230830	101357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15340	-380	5	-2.42	6388049520	421906	39.59	14950	15450	14940	20400	11010	15720	15138.78	0.00	0	-27328	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2320	-46.07	6.59	12	2.79	-333.00	2327.00	18640	20230816	-17.70	7200	20221017	113.06	18640	-17.70	20230816	7300	110.14	20230427	18640	-17.70	20230816	7200	113.06	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
17	20230830	091258	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15120	-600	5	-3.82	3766214940	249634	23.43	14950	15450	14940	20400	11010	15720	15082.96	0.00	0	-20217	16393	16056	15533	15196	14673	16225	15365	76	4680	500	11000	10	1	15124341	2287	-45.41	6.50	12	1.65	-333.00	2327.00	18640	20230816	-18.88	7200	20221017	110.00	18640	-18.88	20230816	7300	107.12	20230427	18640	-18.88	20230816	7200	110.00	20221017	1.90	N	226330	500	75 억		0	N	N	125	N	00	N
18	20230829	161006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	280	2	1.81	15928214460	1024455	35.97	15590	15870	15010	20050	10810	15440	15548.04	0.00	0	-48576	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2378	-47.21	6.76	12	6.77	-333.00	2327.00	18640	20230816	-15.67	7200	20221017	118.33	18640	-15.67	20230816	7300	115.34	20230427	18640	-15.67	20230816	7200	118.33	20221017	1.96	N	226330	500	75 억		0	N	N	125	N	00	N
19	20230829	151233	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	250	2	1.62	15098085220	971583	34.11	15590	15870	15010	20050	10810	15440	15540.17	0.00	0	-54189	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2373	-47.12	6.74	12	6.42	-333.00	2327.00	18640	20230816	-15.83	7200	20221017	117.92	18640	-15.83	20230816	7300	114.93	20230427	18640	-15.83	20230816	7200	117.92	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
20	20230829	141358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15550	110	2	0.71	12824342300	826228	29.01	15590	15870	15010	20050	10810	15440	15522.03	0.00	0	-79617	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2352	-46.70	6.68	12	5.46	-333.00	2327.00	18640	20230816	-16.58	7200	20221017	115.97	18640	-16.58	20230816	7300	113.01	20230427	18640	-16.58	20230816	7200	115.97	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
21	20230829	131300	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15310	-130	5	-0.84	11391531740	733006	25.74	15590	15870	15010	20050	10810	15440	15541.51	0.00	0	-67928	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2316	-45.98	6.58	12	4.85	-333.00	2327.00	18640	20230816	-17.86	7200	20221017	112.64	18640	-17.86	20230816	7300	109.73	20230427	18640	-17.86	20230816	7200	112.64	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
22	20230829	121353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15450	10	2	0.06	10508144470	675524	23.72	15590	15870	15010	20050	10810	15440	15556.37	0.00	0	-69332	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2337	-46.40	6.64	12	4.47	-333.00	2327.00	18640	20230816	-17.11	7200	20221017	114.58	18640	-17.11	20230816	7300	111.64	20230427	18640	-17.11	20230816	7200	114.58	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
23	20230829	112037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15590	150	2	0.97	9895403970	636118	22.33	15590	15870	15010	20050	10810	15440	15556.80	0.00	0	-60635	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2358	-46.82	6.70	12	4.21	-333.00	2327.00	18640	20230816	-16.36	7200	20221017	116.53	18640	-16.36	20230816	7300	113.56	20230427	18640	-16.36	20230816	7200	116.53	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
24	20230829	101452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	360	2	2.33	5576319540	361146	12.68	15590	15830	15010	20050	10810	15440	15440.63	0.00	0	-23897	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2390	-47.45	6.79	12	2.39	-333.00	2327.00	18640	20230816	-15.24	7200	20221017	119.44	18640	-15.24	20230816	7300	116.44	20230427	18640	-15.24	20230816	7200	119.44	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
25	20230829	090951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15200	-240	5	-1.55	1683951350	110051	3.86	15590	15610	15010	20050	10810	15440	15295.25	0.00	0	-10735	17106	16272	15446	14612	13786	16690	15030	76	4610	500	10800	10	1	15124341	2299	-45.65	6.53	12	0.73	-333.00	2327.00	18640	20230816	-18.45	7200	20221017	111.11	18640	-18.45	20230816	7300	108.22	20230427	18640	-18.45	20230816	7200	111.11	20221017	1.96	N	226330	500	75 억		0	N	N	34	N	00	N
26	20230828	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15440	410	2	2.73	44147784280	2815465	92.40	15000	16280	14620	19530	10530	15030	15680.76	0.00	0	71805	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2335	-46.37	6.64	12	18.62	-333.00	2327.00	18640	20230816	-17.17	7200	20221017	114.44	18640	-17.17	20230816	7300	111.51	20230427	18640	-17.17	20230816	7200	114.44	20221017	1.92	N	226330	500	75 억		0	N	N	34	N	00	N
27	20230828	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15380	350	2	2.33	43145602020	2750565	90.27	15000	16280	14620	19530	10530	15030	15686.16	0.00	0	60061	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2326	-46.19	6.61	12	18.19	-333.00	2327.00	18640	20230816	-17.49	7200	20221017	113.61	18640	-17.49	20230816	7300	110.68	20230427	18640	-17.49	20230816	7200	113.61	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
28	20230828	140950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	660	2	4.39	39588423690	2521171	82.74	15000	16280	14620	19530	10530	15030	15702.47	0.00	0	41534	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2373	-47.12	6.74	12	16.67	-333.00	2327.00	18640	20230816	-15.83	7200	20221017	117.92	18640	-15.83	20230816	7300	114.93	20230427	18640	-15.83	20230816	7200	117.92	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
29	20230828	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15450	420	2	2.79	13851989820	903832	29.66	15000	15900	14620	19530	10530	15030	15325.94	0.00	0	21025	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2337	-46.40	6.64	12	5.98	-333.00	2327.00	18640	20230816	-17.11	7200	20221017	114.58	18640	-17.11	20230816	7300	111.64	20230427	18640	-17.11	20230816	7200	114.58	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
30	20230828	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15270	240	2	1.60	7439197990	491621	16.13	15000	15540	14620	19530	10530	15030	15132.04	0.00	0	46077	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2309	-45.86	6.56	12	3.25	-333.00	2327.00	18640	20230816	-18.08	7200	20221017	112.08	18640	-18.08	20230816	7300	109.18	20230427	18640	-18.08	20230816	7200	112.08	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
31	20230828	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15270	240	2	1.60	6819588840	450958	14.80	15000	15540	14620	19530	10530	15030	15122.51	0.00	0	37087	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2309	-45.86	6.56	12	2.98	-333.00	2327.00	18640	20230816	-18.08	7200	20221017	112.08	18640	-18.08	20230816	7300	109.18	20230427	18640	-18.08	20230816	7200	112.08	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
32	20230828	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14730	-300	5	-2.00	5578520340	368660	12.10	15000	15540	14620	19530	10530	15030	15131.96	0.00	0	32621	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2228	-44.23	6.33	12	2.44	-333.00	2327.00	18640	20230816	-20.98	7200	20221017	104.58	18640	-20.98	20230816	7300	101.78	20230427	18640	-20.98	20230816	7200	104.58	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
33	20230828	090949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15340	310	2	2.06	1831271050	119509	3.92	15000	15540	15000	19530	10530	15030	15324.00	0.00	0	-5215	18183	16606	15723	14146	13263	16165	13705	76	4500	500	10520	10	1	15124341	2320	-46.07	6.59	12	0.79	-333.00	2327.00	18640	20230816	-17.70	7200	20221017	113.06	18640	-17.70	20230816	7300	110.14	20230427	18640	-17.70	20230816	7200	113.06	20221017	1.92	N	226330	500	75 억		0	N	N	0	N	00	N
34	20230825	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15030	-570	5	-3.65	48840304380	3036234	72.34	16340	17300	14840	20250	10920	15600	16089.46	0.00	0	-3356	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2273	-45.14	6.46	12	20.08	-333.00	2327.00	18640	20230816	-19.37	7200	20221017	108.75	18640	-19.37	20230816	7300	105.89	20230427	18640	-19.37	20230816	7200	108.75	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
35	20230825	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14960	-640	5	-4.10	47828167160	2968689	70.73	16340	17300	14840	20250	10920	15600	16113.38	0.00	0	-18925	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2263	-44.92	6.43	12	19.63	-333.00	2327.00	18640	20230816	-19.74	7200	20221017	107.78	18640	-19.74	20230816	7300	104.93	20230427	18640	-19.74	20230816	7200	107.78	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
36	20230825	140947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15250	-350	5	-2.24	44693572130	2760175	65.76	16340	17300	15120	20250	10920	15600	16195.42	0.00	0	-51848	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2306	-45.80	6.55	12	18.25	-333.00	2327.00	18640	20230816	-18.19	7200	20221017	111.81	18640	-18.19	20230816	7300	108.90	20230427	18640	-18.19	20230816	7200	111.81	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
37	20230825	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15590	-10	5	-0.06	42897126810	2643015	62.97	16340	17300	15310	20250	10920	15600	16233.85	0.00	0	-52236	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2358	-46.82	6.70	12	17.48	-333.00	2327.00	18640	20230816	-16.36	7200	20221017	116.53	18640	-16.36	20230816	7300	113.56	20230427	18640	-16.36	20230816	7200	116.53	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
38	20230825	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15430	-170	5	-1.09	41920125800	2580111	61.47	16340	17300	15310	20250	10920	15600	16251.07	0.00	0	-53489	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2334	-46.34	6.63	12	17.06	-333.00	2327.00	18640	20230816	-17.22	7200	20221017	114.31	18640	-17.22	20230816	7300	111.37	20230427	18640	-17.22	20230816	7200	114.31	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
39	20230825	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	-120	5	-0.77	40156577840	2465545	58.74	16340	17300	15410	20250	10920	15600	16291.16	0.00	0	-42824	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2341	-46.49	6.65	12	16.30	-333.00	2327.00	18640	20230816	-16.95	7200	20221017	115.00	18640	-16.95	20230816	7300	112.05	20230427	18640	-16.95	20230816	7200	115.00	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
40	20230825	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	120	2	0.77	36358882470	2221864	52.94	16340	17300	15480	20250	10920	15600	16369.15	0.00	0	-54952	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2378	-47.21	6.76	12	14.69	-333.00	2327.00	18640	20230816	-15.67	7200	20221017	118.33	18640	-15.67	20230816	7300	115.34	20230427	18640	-15.67	20230816	7200	118.33	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
41	20230825	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	720	2	4.62	22897738750	1375428	32.77	16340	17300	16030	20250	10920	15600	16658.87	0.00	0	-37428	17333	16466	15033	14166	12733	16900	14600	76	4650	500	10920	10	1	15124341	2468	-49.01	7.01	12	9.09	-333.00	2327.00	18640	20230816	-12.45	7200	20221017	126.67	18640	-12.45	20230816	7300	123.56	20230427	18640	-12.45	20230816	7200	126.67	20221017	1.81	N	226330	500	75 억		0	N	N	81	N	00	N
42	20230824	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	2100	2	15.56	62690976200	4153959	356.19	13970	15900	13600	17550	9450	13500	15090.47	0.00	0	-30783	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2359	-46.85	6.70	12	27.47	-333.00	2327.00	18640	20230816	-16.31	7200	20221017	116.67	18640	-16.31	20230816	7300	113.70	20230427	18640	-16.31	20230816	7200	116.67	20221017	1.91	N	226330	500	75 억		0	N	N	81	N	00	N
43	20230824	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	1900	2	14.07	58976683050	3914877	335.69	13970	15900	13600	17550	9450	13500	15064.81	0.00	0	-29683	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2329	-46.25	6.62	12	25.88	-333.00	2327.00	18640	20230816	-17.38	7200	20221017	113.89	18640	-17.38	20230816	7300	110.96	20230427	18640	-17.38	20230816	7200	113.89	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
44	20230824	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15320	1820	2	13.48	28934838850	1976279	169.46	13970	15440	13600	17550	9450	13500	14641.14	0.00	0	69365	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2317	-46.01	6.58	12	13.07	-333.00	2327.00	18640	20230816	-17.81	7200	20221017	112.78	18640	-17.81	20230816	7300	109.86	20230427	18640	-17.81	20230816	7200	112.78	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
45	20230824	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14510	1010	2	7.48	16904505370	1177802	100.99	13970	14750	13600	17550	9450	13500	14352.67	0.00	0	134027	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2195	-43.57	6.24	12	7.79	-333.00	2327.00	18640	20230816	-22.16	7200	20221017	101.53	18640	-22.16	20230816	7300	98.77	20230427	18640	-22.16	20230816	7200	101.53	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
46	20230824	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14360	860	2	6.37	15979559630	1113590	95.49	13970	14750	13600	17550	9450	13500	14349.68	0.00	0	135060	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2172	-43.12	6.17	12	7.36	-333.00	2327.00	18640	20230816	-22.96	7200	20221017	99.44	18640	-22.96	20230816	7300	96.71	20230427	18640	-22.96	20230816	7200	99.44	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
47	20230824	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14470	970	2	7.19	14224463320	993017	85.15	13970	14750	13600	17550	9450	13500	14324.59	0.00	0	141301	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2188	-43.45	6.22	12	6.57	-333.00	2327.00	18640	20230816	-22.37	7200	20221017	100.97	18640	-22.37	20230816	7300	98.22	20230427	18640	-22.37	20230816	7200	100.97	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
48	20230824	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14410	910	2	6.74	11245509490	787903	67.56	13970	14750	13600	17550	9450	13500	14272.83	0.00	0	112683	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2179	-43.27	6.19	12	5.21	-333.00	2327.00	18640	20230816	-22.69	7200	20221017	100.14	18640	-22.69	20230816	7300	97.40	20230427	18640	-22.69	20230816	7200	100.14	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
49	20230824	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	300	2	2.22	984729740	71124	6.10	13970	14050	13600	17550	9450	13500	13845.84	0.00	0	-12193	14886	14192	13806	13112	12726	14540	13460	76	4050	500	9450	10	1	15124341	2087	-41.44	5.93	12	0.47	-333.00	2327.00	18640	20230816	-25.97	7200	20221017	91.67	18640	-25.97	20230816	7300	89.04	20230427	18640	-25.97	20230816	7200	91.67	20221017	1.91	N	226330	500	75 억		0	N	N	572	N	00	N
50	20230823	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	-100	5	-0.74	16005067260	1137814	87.94	13430	14500	13420	17680	9520	13600	14068.33	0.00	0	-35824	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2015	-40.54	5.80	12	7.62	-333.00	2327.00	18640	20230816	-27.58	7200	20221017	87.50	18640	-27.58	20230816	7300	84.93	20230427	18640	-27.58	20230816	7200	87.50	20221017	1.86	N	226330	500	74 억		0	N	N	572	N	00	N
51	20230823	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	0	3	0.00	15291250030	1084955	83.86	13430	14500	13420	17680	9520	13600	14094.70	0.00	0	-36294	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2029	-40.84	5.84	12	7.27	-333.00	2327.00	18640	20230816	-27.04	7200	20221017	88.89	18640	-27.04	20230816	7300	86.30	20230427	18640	-27.04	20230816	7200	88.89	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
52	20230823	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	140	2	1.03	13787631430	975414	75.39	13430	14500	13420	17680	9520	13600	14136.12	0.00	0	-10444	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2050	-41.26	5.90	12	6.54	-333.00	2327.00	18640	20230816	-26.29	7200	20221017	90.83	18640	-26.29	20230816	7300	88.22	20230427	18640	-26.29	20230816	7200	90.83	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
53	20230823	130930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	250	2	1.84	12953829900	914936	70.72	13430	14500	13420	17680	9520	13600	14159.25	0.00	0	-7490	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2067	-41.59	5.95	12	6.13	-333.00	2327.00	18640	20230816	-25.70	7200	20221017	92.36	18640	-25.70	20230816	7300	89.73	20230427	18640	-25.70	20230816	7200	92.36	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
54	20230823	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14140	540	2	3.97	12177307710	859375	66.42	13430	14500	13420	17680	9520	13600	14171.12	0.00	0	8399	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2110	-42.46	6.08	12	5.76	-333.00	2327.00	18640	20230816	-24.14	7200	20221017	96.39	18640	-24.14	20230816	7300	93.70	20230427	18640	-24.14	20230816	7200	96.39	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
55	20230823	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13980	380	2	2.79	10283019240	724569	56.00	13430	14500	13420	17680	9520	13600	14193.35	0.00	0	21982	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2086	-41.98	6.01	12	4.86	-333.00	2327.00	18640	20230816	-25.00	7200	20221017	94.17	18640	-25.00	20230816	7300	91.51	20230427	18640	-25.00	20230816	7200	94.17	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
56	20230823	100933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14410	810	2	5.96	7861261370	553963	42.82	13430	14500	13420	17680	9520	13600	14192.82	0.00	0	38041	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2150	-43.27	6.19	12	3.71	-333.00	2327.00	18640	20230816	-22.69	7200	20221017	100.14	18640	-22.69	20230816	7300	97.40	20230427	18640	-22.69	20230816	7200	100.14	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
57	20230823	090940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14360	760	2	5.59	3424554960	242666	18.76	13430	14500	13420	17680	9520	13600	14115.94	0.00	0	3474	14480	14040	13500	13060	12520	13770	12790	75	4080	500	9520	10	1	14922686	2143	-43.12	6.17	12	1.63	-333.00	2327.00	18640	20230816	-22.96	7200	20221017	99.44	18640	-22.96	20230816	7300	96.71	20230427	18640	-22.96	20230816	7200	99.44	20221017	1.86	N	226330	500	74 억		0	N	N	27	N	00	N
58	20230822	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13600	-150	5	-1.09	17099481900	1279744	84.90	13710	13940	12960	17870	9630	13750	13361.07	0.00	0	48794	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	2029	-40.84	5.84	12	8.58	-333.00	2327.00	18640	20230816	-27.04	7200	20221017	88.89	18640	-27.04	20230816	7300	86.30	20230427	18640	-27.04	20230816	7200	88.89	20221017	1.81	N	226330	500	74 억		0	N	N	27	N	00	N
59	20230822	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	-300	5	-2.18	16426957210	1230075	81.61	13710	13940	12960	17870	9630	13750	13354.11	0.00	0	46704	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	2007	-40.39	5.78	12	8.24	-333.00	2327.00	18640	20230816	-27.84	7200	20221017	86.81	18640	-27.84	20230816	7300	84.25	20230427	18640	-27.84	20230816	7200	86.81	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
60	20230822	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13280	-470	5	-3.42	15003481710	1123811	74.56	13710	13940	12960	17870	9630	13750	13350.17	0.00	0	36642	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	1982	-39.88	5.71	12	7.53	-333.00	2327.00	18640	20230816	-28.76	7200	20221017	84.44	18640	-28.76	20230816	7300	81.92	20230427	18640	-28.76	20230816	7200	84.44	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
61	20230822	130926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13340	-410	5	-2.98	12486128810	932528	61.87	13710	13940	12970	17870	9630	13750	13389.15	0.00	0	7439	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	1991	-40.06	5.73	12	6.25	-333.00	2327.00	18640	20230816	-28.43	7200	20221017	85.28	18640	-28.43	20230816	7300	82.74	20230427	18640	-28.43	20230816	7200	85.28	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
62	20230822	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	-540	5	-3.93	11257927700	840478	55.76	13710	13940	12970	17870	9630	13750	13394.24	0.00	0	4683	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	1971	-39.67	5.68	12	5.63	-333.00	2327.00	18640	20230816	-29.13	7200	20221017	83.47	18640	-29.13	20230816	7300	80.96	20230427	18640	-29.13	20230816	7200	83.47	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
63	20230822	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	-560	5	-4.07	10362947410	772597	51.26	13710	13940	12970	17870	9630	13750	13412.69	0.00	0	2915	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	1968	-39.61	5.67	12	5.18	-333.00	2327.00	18640	20230816	-29.24	7200	20221017	83.19	18640	-29.24	20230816	7300	80.68	20230427	18640	-29.24	20230816	7200	83.19	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
64	20230822	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13220	-530	5	-3.85	7382773950	545982	36.22	13710	13940	13220	17870	9630	13750	13521.58	0.00	0	12244	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	1973	-39.70	5.68	12	3.66	-333.00	2327.00	18640	20230816	-29.08	7200	20221017	83.61	18640	-29.08	20230816	7300	81.10	20230427	18640	-29.08	20230816	7200	83.61	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
65	20230822	090924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13470	-280	5	-2.04	1615362730	119691	7.94	13710	13710	13370	17870	9630	13750	13493.92	0.00	0	5122	16263	15006	14373	13116	12483	14690	12800	75	4120	500	9620	10	1	14922686	2010	-40.45	5.79	12	0.80	-333.00	2327.00	18640	20230816	-27.74	7200	20221017	87.08	18640	-27.74	20230816	7300	84.52	20230427	18640	-27.74	20230816	7200	87.08	20221017	1.81	N	226330	500	74 억		0	N	N	6	N	00	N
66	20230821	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13750	-1820	5	-11.69	21603791660	1478839	109.87	15290	15630	13740	20200	10900	15570	14614.33	0.00	0	67350	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2052	-41.29	5.91	12	9.91	-333.00	2327.00	18640	20230816	-26.23	7200	20221017	90.97	18640	-26.23	20230816	7300	88.36	20230427	18640	-26.23	20230816	7200	90.97	20221017	1.64	N	226330	500	74 억		0	N	N	6	N	00	N
67	20230821	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	-1480	5	-9.51	18529426900	1256535	93.36	15290	15630	14050	20200	10900	15570	14746.45	0.00	0	28730	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2103	-42.31	6.06	12	8.42	-333.00	2327.00	18640	20230816	-24.41	7200	20221017	95.69	18640	-24.41	20230816	7300	93.01	20230427	18640	-24.41	20230816	7200	95.69	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
68	20230821	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14610	-960	5	-6.17	14247638620	956880	71.09	15290	15630	14530	20200	10900	15570	14889.68	0.00	0	29602	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2180	-43.87	6.28	12	6.41	-333.00	2327.00	18640	20230816	-21.62	7200	20221017	102.92	18640	-21.62	20230816	7300	100.14	20230427	18640	-21.62	20230816	7200	102.92	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
69	20230821	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14680	-890	5	-5.72	13116467480	879542	65.35	15290	15630	14530	20200	10900	15570	14912.84	0.00	0	41192	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2191	-44.08	6.31	12	5.89	-333.00	2327.00	18640	20230816	-21.24	7200	20221017	103.89	18640	-21.24	20230816	7300	101.10	20230427	18640	-21.24	20230816	7200	103.89	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
70	20230821	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14620	-950	5	-6.10	12291124390	823267	61.17	15290	15630	14530	20200	10900	15570	14929.69	0.00	0	50644	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2182	-43.90	6.28	12	5.52	-333.00	2327.00	18640	20230816	-21.57	7200	20221017	103.06	18640	-21.57	20230816	7300	100.27	20230427	18640	-21.57	20230816	7200	103.06	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
71	20230821	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14810	-760	5	-4.88	10089828010	672667	49.98	15290	15630	14600	20200	10900	15570	14999.74	0.00	0	56675	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2210	-44.47	6.36	12	4.51	-333.00	2327.00	18640	20230816	-20.55	7200	20221017	105.69	18640	-20.55	20230816	7300	102.88	20230427	18640	-20.55	20230816	7200	105.69	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
72	20230821	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15190	-380	5	-2.44	6763060130	448216	33.30	15290	15630	14710	20200	10900	15570	15088.84	0.00	0	71671	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2267	-45.62	6.53	12	3.00	-333.00	2327.00	18640	20230816	-18.51	7200	20221017	110.97	18640	-18.51	20230816	7300	108.08	20230427	18640	-18.51	20230816	7200	110.97	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
73	20230821	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	-270	5	-1.73	943254770	61249	4.55	15290	15630	15280	20200	10900	15570	15400.33	0.00	0	1174	17276	16422	15976	15122	14676	16200	14900	75	4630	500	10890	10	1	14922686	2283	-45.95	6.57	12	0.41	-333.00	2327.00	18640	20230816	-17.92	7200	20221017	112.50	18640	-17.92	20230816	7300	109.59	20230427	18640	-17.92	20230816	7200	112.50	20221017	1.64	N	226330	500	74 억		0	N	N	290	N	00	N
74	20230818	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15570	-430	5	-2.69	21308606990	1320065	24.41	15620	16830	15530	20800	11200	16000	16142.43	0.00	0	-10057	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2323	-46.76	6.69	12	8.85	-333.00	2327.00	18640	20230816	-16.47	7200	20221017	116.25	18640	-16.47	20230816	7300	113.29	20230427	18640	-16.47	20230816	7200	116.25	20221017	2.22	N	226330	500	74 억		0	N	N	290	N	00	N
75	20230818	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-400	5	-2.50	20685021110	1280032	23.67	15620	16830	15560	20800	11200	16000	16159.77	0.00	0	-10905	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2328	-46.85	6.70	12	8.58	-333.00	2327.00	18640	20230816	-16.31	7200	20221017	116.67	18640	-16.31	20230816	7300	113.70	20230427	18640	-16.31	20230816	7200	116.67	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
76	20230818	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	-110	5	-0.69	18680892630	1152633	21.31	15620	16830	15560	20800	11200	16000	16207.15	0.00	0	2445	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2371	-47.72	6.83	12	7.72	-333.00	2327.00	18640	20230816	-14.75	7200	20221017	120.69	18640	-14.75	20230816	7300	117.67	20230427	18640	-14.75	20230816	7200	120.69	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
77	20230818	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16290	290	2	1.81	17295325900	1066136	19.71	15620	16830	15560	20800	11200	16000	16222.44	0.00	0	13336	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2431	-48.92	7.00	12	7.14	-333.00	2327.00	18640	20230816	-12.61	7200	20221017	126.25	18640	-12.61	20230816	7300	123.15	20230427	18640	-12.61	20230816	7200	126.25	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
78	20230818	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16220	220	2	1.38	15885096340	979657	18.11	15620	16830	15560	20800	11200	16000	16214.96	0.00	0	3192	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2420	-48.71	6.97	12	6.56	-333.00	2327.00	18640	20230816	-12.98	7200	20221017	125.28	18640	-12.98	20230816	7300	122.19	20230427	18640	-12.98	20230816	7200	125.28	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
79	20230818	110917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15730	-270	5	-1.69	13693939630	843756	15.60	15620	16830	15560	20800	11200	16000	16229.75	0.00	0	3878	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2347	-47.24	6.76	12	5.65	-333.00	2327.00	18640	20230816	-15.61	7200	20221017	118.47	18640	-15.61	20230816	7300	115.48	20230427	18640	-15.61	20230816	7200	118.47	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
80	20230818	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15880	-120	5	-0.75	11034590190	677300	12.52	15620	16830	15560	20800	11200	16000	16292.04	0.00	0	2859	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2370	-47.69	6.82	12	4.54	-333.00	2327.00	18640	20230816	-14.81	7200	20221017	120.56	18640	-14.81	20230816	7300	117.53	20230427	18640	-14.81	20230816	7200	120.56	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
81	20230818	090927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16540	540	2	3.38	2490562400	153973	2.85	15620	16700	15590	20800	11200	16000	16175.35	0.00	0	7870	19360	17680	16790	15110	14220	17235	14665	75	4800	500	11200	10	1	14922686	2468	-49.67	7.11	12	1.03	-333.00	2327.00	18640	20230816	-11.27	7200	20221017	129.72	18640	-11.27	20230816	7300	126.58	20230427	18640	-11.27	20230816	7200	129.72	20221017	2.22	N	226330	500	74 억		0	N	N	252	N	00	N
82	20230817	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16000	-1030	5	-6.05	93337802630	5387291	63.08	16600	18470	15900	22100	11930	17030	17326.33	0.00	0	-14393	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2372	-48.05	6.88	12	36.33	-333.00	2327.00	18640	20230816	-14.16	7200	20221017	122.22	18640	-14.16	20230816	7300	119.18	20230427	18640	-14.16	20230816	7200	122.22	20221017	1.99	N	226330	500	74 억		0	N	N	252	N	00	N
83	20230817	150928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15940	-1090	5	-6.40	91761882840	5288584	61.92	16600	18470	15940	22100	11930	17030	17351.04	0.00	0	-20939	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2363	-47.87	6.85	12	35.67	-333.00	2327.00	18640	20230816	-14.48	7200	20221017	121.39	18640	-14.48	20230816	7300	118.36	20230427	18640	-14.48	20230816	7200	121.39	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
84	20230817	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16490	-540	5	-3.17	88604030530	5093357	59.64	16600	18470	16110	22100	11930	17030	17396.12	0.00	0	-19572	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2445	-49.52	7.09	12	34.35	-333.00	2327.00	18640	20230816	-11.53	7200	20221017	129.03	18640	-11.53	20230816	7300	125.89	20230427	18640	-11.53	20230816	7200	129.03	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
85	20230817	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16270	-760	5	-4.46	86926305190	4990587	58.43	16600	18470	16110	22100	11930	17030	17418.18	0.00	0	-22804	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2412	-48.86	6.99	12	33.66	-333.00	2327.00	18640	20230816	-12.71	7200	20221017	125.97	18640	-12.71	20230816	7300	122.88	20230427	18640	-12.71	20230816	7200	125.97	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
86	20230817	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16230	-800	5	-4.70	85420686200	4898149	57.35	16600	18470	16110	22100	11930	17030	17439.52	0.00	0	-23623	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2406	-48.74	6.97	12	33.03	-333.00	2327.00	18640	20230816	-12.93	7200	20221017	125.42	18640	-12.93	20230816	7300	122.33	20230427	18640	-12.93	20230816	7200	125.42	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
87	20230817	110921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16170	-860	5	-5.05	83122158980	4757558	55.70	16600	18470	16110	22100	11930	17030	17471.76	0.00	0	-17198	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2398	-48.56	6.95	12	32.09	-333.00	2327.00	18640	20230816	-13.25	7200	20221017	124.58	18640	-13.25	20230816	7300	121.51	20230427	18640	-13.25	20230816	7200	124.58	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
88	20230817	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17500	470	2	2.76	70092502290	3976520	46.56	16600	18470	16110	22100	11930	17030	17626.85	0.00	0	-39197	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2595	-52.55	7.52	12	26.82	-333.00	2327.00	18640	20230816	-6.12	7200	20221017	143.06	18640	-6.12	20230816	7300	139.73	20230427	18640	-6.12	20230816	7200	143.06	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
89	20230817	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16200	-830	5	-4.87	5094098240	309740	3.63	16600	16630	16150	22100	11930	17030	16443.17	0.00	0	6641	20890	18960	16710	14780	12530	19925	15745	74	5085	500	11920	10	1	14827166	2402	-48.65	6.96	12	2.09	-333.00	2327.00	18640	20230816	-13.09	7200	20221017	125.00	18640	-13.09	20230816	7300	121.92	20230427	18640	-13.09	20230816	7200	125.00	20221017	1.99	N	226330	500	74 억		0	N	N	385	N	00	N
90	20230816	160920	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17030	2120	2	14.22	146101047320	8443346	856.44	14600	18640	14460	19380	10440	14910	17303.91	0.00	0	41091	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2525	-51.14	7.32	12	56.95	-333.00	2327.00	18640	20230816	-8.64	7200	20221017	136.53	18640	-8.64	20230816	7300	133.29	20230427	18640	-8.64	20230816	7200	136.53	20221017	2.01	N	226330	500	74 억		0	N	N	385	N	00	N
91	20230816	150922	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16920	2010	2	13.48	140069166350	8088334	820.43	14600	18640	14460	19380	10440	14910	17317.43	0.00	0	17333	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2509	-50.81	7.27	12	54.55	-333.00	2327.00	18640	20230816	-9.23	7200	20221017	135.00	18640	-9.23	20230816	7300	131.78	20230427	18640	-9.23	20230816	7200	135.00	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
92	20230816	140921	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17680	2770	2	18.58	92127548810	5342916	541.95	14600	18640	14460	19380	10440	14910	17242.94	0.00	0	11812	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2621	-53.09	7.60	12	36.03	-333.00	2327.00	18640	20230816	-5.15	7200	20221017	145.56	18640	-5.15	20230816	7300	142.19	20230427	18640	-5.15	20230816	7200	145.56	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
93	20230816	130917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15030	120	2	0.80	7880451340	527316	53.49	14600	15310	14460	19380	10440	14910	14944.46	0.00	0	15061	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2229	-45.14	6.46	12	3.56	-333.00	2327.00	17170	20230810	-12.46	7200	20221017	108.75	17170	-12.46	20230810	7300	105.89	20230427	17170	-12.46	20230810	7200	108.75	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
94	20230816	120930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14770	-140	5	-0.94	5741568260	385858	39.14	14600	15210	14460	19380	10440	14910	14880.00	0.00	0	7366	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2190	-44.35	6.35	12	2.60	-333.00	2327.00	17170	20230810	-13.98	7200	20221017	105.14	17170	-13.98	20230810	7300	102.33	20230427	17170	-13.98	20230810	7200	105.14	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
95	20230816	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	90	2	0.60	4935480960	331357	33.61	14600	15210	14460	19380	10440	14910	14894.75	0.00	0	10394	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2224	-45.05	6.45	12	2.23	-333.00	2327.00	17170	20230810	-12.64	7200	20221017	108.33	17170	-12.64	20230810	7300	105.48	20230427	17170	-12.64	20230810	7200	108.33	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
96	20230816	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15020	110	2	0.74	4157266260	279155	28.32	14600	15210	14460	19380	10440	14910	14892.32	0.00	0	6050	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2227	-45.11	6.45	12	1.88	-333.00	2327.00	17170	20230810	-12.52	7200	20221017	108.61	17170	-12.52	20230810	7300	105.75	20230427	17170	-12.52	20230810	7200	108.61	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
97	20230816	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14600	-310	5	-2.08	1102277500	75559	7.66	14600	14830	14460	19380	10440	14910	14588.29	0.00	0	11716	16396	15652	15176	14432	13956	15415	14195	74	4470	500	10430	10	1	14827166	2165	-43.84	6.27	12	0.51	-333.00	2327.00	17170	20230810	-14.97	7200	20221017	102.78	17170	-14.97	20230810	7300	100.00	20230427	17170	-14.97	20230810	7200	102.78	20221017	2.01	N	226330	500	74 억		0	N	N	1099	N	00	N
98	20230814	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14910	-1250	5	-7.74	14587294960	964664	66.51	15920	15920	14700	21000	11320	16160	15121.51	0.00	0	-94820	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2211	-44.77	6.41	12	6.51	-333.00	2327.00	17170	20230810	-13.16	7200	20221017	107.08	17170	-13.16	20230810	7300	104.25	20230427	17170	-13.16	20230810	7200	107.08	20221017	1.86	N	226330	500	74 억		0	N	N	1099	N	00	N
99	20230814	150906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14740	-1420	5	-8.79	13622185480	899486	62.02	15920	15920	14700	21000	11320	16160	15143.96	0.00	0	-95983	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2186	-44.26	6.33	12	6.07	-333.00	2327.00	17170	20230810	-14.15	7200	20221017	104.72	17170	-14.15	20230810	7300	101.92	20230427	17170	-14.15	20230810	7200	104.72	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
100	20230814	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15050	-1110	5	-6.87	11115901390	731037	50.40	15920	15920	14900	21000	11320	16160	15205.14	0.00	0	-92896	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2231	-45.20	6.47	12	4.93	-333.00	2327.00	17170	20230810	-12.35	7200	20221017	109.03	17170	-12.35	20230810	7300	106.16	20230427	17170	-12.35	20230810	7200	109.03	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
101	20230814	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15340	-820	5	-5.07	10104435430	664292	45.80	15920	15920	14900	21000	11320	16160	15210.26	0.00	0	-80457	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2274	-46.07	6.59	12	4.48	-333.00	2327.00	17170	20230810	-10.66	7200	20221017	113.06	17170	-10.66	20230810	7300	110.14	20230427	17170	-10.66	20230810	7200	113.06	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
102	20230814	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15120	-1040	5	-6.44	9605673530	631450	43.54	15920	15920	14900	21000	11320	16160	15211.48	0.00	0	-80897	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2242	-45.41	6.50	12	4.26	-333.00	2327.00	17170	20230810	-11.94	7200	20221017	110.00	17170	-11.94	20230810	7300	107.12	20230427	17170	-11.94	20230810	7200	110.00	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
103	20230814	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15180	-980	5	-6.06	8498692620	558144	38.48	15920	15920	14900	21000	11320	16160	15226.03	0.00	0	-56145	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2251	-45.59	6.52	12	3.76	-333.00	2327.00	17170	20230810	-11.59	7200	20221017	110.83	17170	-11.59	20230810	7300	107.95	20230427	17170	-11.59	20230810	7200	110.83	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
104	20230814	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15110	-1050	5	-6.50	7229150280	474569	32.72	15920	15920	14900	21000	11320	16160	15232.30	0.00	0	-44509	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2240	-45.38	6.49	12	3.20	-333.00	2327.00	17170	20230810	-12.00	7200	20221017	109.86	17170	-12.00	20230810	7300	106.99	20230427	17170	-12.00	20230810	7200	109.86	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
105	20230814	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15340	-820	5	-5.07	1971920530	126940	8.75	15920	15920	15330	21000	11320	16160	15532.28	0.00	0	-19062	17206	16682	15916	15392	14626	16945	15655	74	4840	500	11310	10	1	14827166	2274	-46.07	6.59	12	0.86	-333.00	2327.00	17170	20230810	-10.66	7200	20221017	113.06	17170	-10.66	20230810	7300	110.14	20230427	17170	-10.66	20230810	7200	113.06	20221017	1.86	N	226330	500	74 억		0	N	N	1756	N	00	N
106	20230811	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	140	2	0.87	22803811650	1432187	55.36	15760	16440	15150	20800	11220	16020	15921.84	0.00	0	-47444	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2384	-48.53	6.94	12	9.71	-333.00	2327.00	17170	20230810	-5.88	7200	20221017	124.44	17170	-5.88	20230810	7300	121.37	20230427	17170	-5.88	20230810	7200	124.44	20221017	1.96	N	226330	500	73 억		0	N	N	1756	N	00	N
107	20230811	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16040	20	2	0.12	21807163840	1370356	52.97	15760	16440	15150	20800	11220	16020	15913.39	0.00	0	-49208	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2366	-48.17	6.89	12	9.29	-333.00	2327.00	17170	20230810	-6.58	7200	20221017	122.78	17170	-6.58	20230810	7300	119.73	20230427	17170	-6.58	20230810	7200	122.78	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
108	20230811	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	-60	5	-0.37	17755263170	1120549	43.31	15760	16440	15150	20800	11220	16020	15844.93	0.00	0	-78489	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2355	-47.93	6.86	12	7.60	-333.00	2327.00	17170	20230810	-7.05	7200	20221017	121.67	17170	-7.05	20230810	7300	118.63	20230427	17170	-7.05	20230810	7200	121.67	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
109	20230811	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16020	0	3	0.00	16341571890	1031663	39.88	15760	16440	15150	20800	11220	16020	15839.78	0.00	0	-86313	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2363	-48.11	6.88	12	6.99	-333.00	2327.00	17170	20230810	-6.70	7200	20221017	122.50	17170	-6.70	20230810	7300	119.45	20230427	17170	-6.70	20230810	7200	122.50	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
110	20230811	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	80	2	0.50	14807164500	936244	36.19	15760	16440	15150	20800	11220	16020	15815.19	0.00	0	-73863	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2375	-48.35	6.92	12	6.35	-333.00	2327.00	17170	20230810	-6.23	7200	20221017	123.61	17170	-6.23	20230810	7300	120.55	20230427	17170	-6.23	20230810	7200	123.61	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
111	20230811	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16330	310	2	1.94	12375511280	785220	30.35	15760	16440	15150	20800	11220	16020	15760.10	0.00	0	-58421	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2409	-49.04	7.02	12	5.32	-333.00	2327.00	17170	20230810	-4.89	7200	20221017	126.81	17170	-4.89	20230810	7300	123.70	20230427	17170	-4.89	20230810	7200	126.81	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
112	20230811	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15680	-340	5	-2.12	6926160560	445847	17.23	15760	15950	15150	20800	11220	16020	15533.30	0.00	0	-39287	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2313	-47.09	6.74	12	3.02	-333.00	2327.00	17170	20230810	-8.68	7200	20221017	117.78	17170	-8.68	20230810	7300	114.79	20230427	17170	-8.68	20230810	7200	117.78	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
113	20230811	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	-560	5	-3.50	2964705080	192422	7.44	15760	15780	15150	20800	11220	16020	15402.80	0.00	0	-14968	17833	16926	16263	15356	14693	16595	15025	74	4790	500	11210	10	1	14752872	2281	-46.43	6.64	12	1.30	-333.00	2327.00	17170	20230810	-9.96	7200	20221017	114.72	17170	-9.96	20230810	7300	111.78	20230427	17170	-9.96	20230810	7200	114.72	20221017	1.96	N	226330	500	73 억		0	N	N	3	N	00	N
114	20230810	160843	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16020	-620	5	-3.73	41501492830	2548143	29.14	16250	17170	15600	21600	11650	16640	16286.20	0.00	0	76476	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2363	-48.11	6.88	12	17.27	-333.00	2327.00	17170	20230810	-6.70	7200	20221017	122.50	17170	-6.70	20230810	7300	119.45	20230427	17170	-6.70	20230810	7200	122.50	20221017	1.92	N	226330	500	73 억		0	N	N	3	N	00	N
115	20230810	150841	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16070	-570	5	-3.43	40332571340	2475259	28.30	16250	17170	15600	21600	11650	16640	16292.84	0.00	0	75513	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2371	-48.26	6.91	12	16.78	-333.00	2327.00	17170	20230810	-6.41	7200	20221017	123.19	17170	-6.41	20230810	7300	120.14	20230427	17170	-6.41	20230810	7200	123.19	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
116	20230810	140841	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16270	-370	5	-2.22	38251871660	2346430	26.83	16250	17170	15600	21600	11650	16640	16300.67	0.00	0	86543	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2400	-48.86	6.99	12	15.90	-333.00	2327.00	17170	20230810	-5.24	7200	20221017	125.97	17170	-5.24	20230810	7300	122.88	20230427	17170	-5.24	20230810	7200	125.97	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
117	20230810	130834	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16070	-570	5	-3.43	35608973240	2184355	24.98	16250	17170	15600	21600	11650	16640	16300.22	0.00	0	91126	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2371	-48.26	6.91	12	14.81	-333.00	2327.00	17170	20230810	-6.41	7200	20221017	123.19	17170	-6.41	20230810	7300	120.14	20230427	17170	-6.41	20230810	7200	123.19	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
118	20230810	120850	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16130	-510	5	-3.06	34376716050	2107895	24.10	16250	17170	15600	21600	11650	16640	16306.93	0.00	0	85704	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2380	-48.44	6.93	12	14.29	-333.00	2327.00	17170	20230810	-6.06	7200	20221017	124.03	17170	-6.06	20230810	7300	120.96	20230427	17170	-6.06	20230810	7200	124.03	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
119	20230810	110851	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16040	-600	5	-3.61	32056440560	1965059	22.47	16250	17170	15600	21600	11650	16640	16311.50	0.00	0	69113	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2366	-48.17	6.89	12	13.32	-333.00	2327.00	17170	20230810	-6.58	7200	20221017	122.78	17170	-6.58	20230810	7300	119.73	20230427	17170	-6.58	20230810	7200	122.78	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
120	20230810	100845	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	16310	-330	5	-1.98	26532294520	1625314	18.58	16250	17170	15600	21600	11650	16640	16322.40	0.00	0	53662	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2406	-48.98	7.01	12	11.02	-333.00	2327.00	17170	20230810	-5.01	7200	20221017	126.53	17170	-5.01	20230810	7300	123.42	20230427	17170	-5.01	20230810	7200	126.53	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
121	20230810	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17000	360	2	2.16	8779181200	529958	6.06	16250	17000	16110	21600	11650	16640	16564.34	0.00	0	35572	18953	17796	15913	14756	12873	18375	15335	74	4975	500	11640	10	1	14752872	2508	-51.05	7.31	12	3.59	-333.00	2327.00	17080	20230807	-0.47	7200	20221017	136.11	17080	-0.47	20230807	7300	132.88	20230427	17080	-0.47	20230807	7200	136.11	20221017	1.92	N	226330	500	73 억		0	N	N	10	N	00	N
122	20230809	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16640	2950	2	21.55	134780563480	8431463	561.14	14030	17070	14030	17790	9590	13690	15984.57	0.00	0	38362	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2455	-49.97	7.15	12	57.15	-333.00	2327.00	17080	20230807	-2.58	7200	20221017	131.11	17080	-2.58	20230807	7300	127.95	20230427	17080	-2.58	20230807	7200	131.11	20221017	1.75	N	226330	500	73 억		0	N	N	10	N	00	N
123	20230809	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16340	2650	2	19.36	125264859730	7851052	522.51	14030	17070	14030	17790	9590	13690	15955.19	0.00	0	-6259	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2411	-49.07	7.02	12	53.22	-333.00	2327.00	17080	20230807	-4.33	7200	20221017	126.94	17080	-4.33	20230807	7300	123.84	20230427	17080	-4.33	20230807	7200	126.94	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
124	20230809	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15170	1480	2	10.81	33525799760	2248338	149.63	14030	15670	14030	17790	9590	13690	14911.41	0.00	0	89044	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2238	-45.56	6.52	12	15.24	-333.00	2327.00	17080	20230807	-11.18	7200	20221017	110.69	17080	-11.18	20230807	7300	107.81	20230427	17080	-11.18	20230807	7200	110.69	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
125	20230809	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14690	1000	2	7.30	16158513330	1108626	73.78	14030	14950	14030	17790	9590	13690	14575.32	0.00	0	48834	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2167	-44.11	6.31	12	7.51	-333.00	2327.00	17080	20230807	-13.99	7200	20221017	104.03	17080	-13.99	20230807	7300	101.23	20230427	17080	-13.99	20230807	7200	104.03	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
126	20230809	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14640	950	2	6.94	15587399750	1069555	71.18	14030	14950	14030	17790	9590	13690	14573.78	0.00	0	44052	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2160	-43.96	6.29	12	7.25	-333.00	2327.00	17080	20230807	-14.29	7200	20221017	103.33	17080	-14.29	20230807	7300	100.55	20230427	17080	-14.29	20230807	7200	103.33	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
127	20230809	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14500	810	2	5.92	14093281890	967584	64.40	14030	14950	14030	17790	9590	13690	14565.50	0.00	0	35976	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2139	-43.54	6.23	12	6.56	-333.00	2327.00	17080	20230807	-15.11	7200	20221017	101.39	17080	-15.11	20230807	7300	98.63	20230427	17080	-15.11	20230807	7200	101.39	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
128	20230809	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14620	930	2	6.79	10181416850	701032	46.66	14030	14930	14030	17790	9590	13690	14523.55	0.00	0	38705	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2157	-43.90	6.28	12	4.75	-333.00	2327.00	17080	20230807	-14.40	7200	20221017	103.06	17080	-14.40	20230807	7300	100.27	20230427	17080	-14.40	20230807	7200	103.06	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
129	20230809	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14140	450	2	3.29	2300309990	161396	10.74	14030	14420	14030	17790	9590	13690	14252.83	0.00	0	-3736	16083	14886	14243	13046	12403	14565	12725	74	4100	500	9580	10	1	14752872	2086	-42.46	6.08	12	1.09	-333.00	2327.00	17080	20230807	-17.21	7200	20221017	96.39	17080	-17.21	20230807	7300	93.70	20230427	17080	-17.21	20230807	7200	96.39	20221017	1.75	N	226330	500	73 억		0	N	N	95	N	00	N
130	20230808	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13690	-1400	5	-9.28	21675596950	1482512	25.71	14780	15440	13600	19610	10570	15090	14621.17	0.00	0	-39468	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2020	-41.11	5.88	12	10.05	-333.00	2327.00	17080	20230807	-19.85	7200	20221017	90.14	17080	-19.85	20230807	7300	87.53	20230427	17080	-19.85	20230807	7200	90.14	20221017	1.59	N	226330	500	73 억		0	N	N	95	N	00	N
131	20230808	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13880	-1210	5	-8.02	20673305600	1409536	24.45	14780	15440	13700	19610	10570	15090	14666.62	0.00	0	-50051	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2048	-41.68	5.96	12	9.55	-333.00	2327.00	17080	20230807	-18.74	7200	20221017	92.78	17080	-18.74	20230807	7300	90.14	20230427	17080	-18.74	20230807	7200	92.78	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
132	20230808	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	-1000	5	-6.63	18397844470	1246145	21.61	14780	15440	14000	19610	10570	15090	14763.70	0.00	0	-48586	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2079	-42.31	6.06	12	8.45	-333.00	2327.00	17080	20230807	-17.51	7200	20221017	95.69	17080	-17.51	20230807	7300	93.01	20230427	17080	-17.51	20230807	7200	95.69	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
133	20230808	130828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	-690	5	-4.57	15585554240	1047632	18.17	14780	15440	14370	19610	10570	15090	14876.85	0.00	0	-45379	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2124	-43.24	6.19	12	7.10	-333.00	2327.00	17080	20230807	-15.69	7200	20221017	100.00	17080	-15.69	20230807	7300	97.26	20230427	17080	-15.69	20230807	7200	100.00	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
134	20230808	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14610	-480	5	-3.18	14625622600	981593	17.02	14780	15440	14370	19610	10570	15090	14899.81	0.00	0	-31915	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2155	-43.87	6.28	12	6.65	-333.00	2327.00	17080	20230807	-14.46	7200	20221017	102.92	17080	-14.46	20230807	7300	100.14	20230427	17080	-14.46	20230807	7200	102.92	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
135	20230808	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14700	-390	5	-2.58	12630652750	844431	14.65	14780	15440	14370	19610	10570	15090	14957.53	0.00	0	-26220	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2169	-44.14	6.32	12	5.72	-333.00	2327.00	17080	20230807	-13.93	7200	20221017	104.17	17080	-13.93	20230807	7300	101.37	20230427	17080	-13.93	20230807	7200	104.17	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
136	20230808	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14710	-380	5	-2.52	10733221050	716000	12.42	14780	15440	14370	19610	10570	15090	14990.48	0.00	0	-42574	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2170	-44.17	6.32	12	4.85	-333.00	2327.00	17080	20230807	-13.88	7200	20221017	104.31	17080	-13.88	20230807	7300	101.51	20230427	17080	-13.88	20230807	7200	104.31	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
137	20230808	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14860	-230	5	-1.52	2752080290	188111	3.26	14780	14950	14370	19610	10570	15090	14629.08	0.00	0	12979	18643	16866	15303	13526	11963	17755	14415	74	4520	500	10560	10	1	14752872	2192	-44.62	6.39	12	1.28	-333.00	2327.00	17080	20230807	-13.00	7200	20221017	106.39	17080	-13.00	20230807	7300	103.56	20230427	17080	-13.00	20230807	7200	106.39	20221017	1.59	N	226330	500	73 억		0	N	N	7	N	00	N
138	20230807	160832	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15090	990	2	7.02	89473987950	5709470	283.85	14300	17080	13740	18330	9870	14100	15671.80	0.00	0	-54235	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2209	-45.32	6.48	12	39.00	-333.00	2327.00	17080	20230807	-11.65	7200	20221017	109.58	17080	-11.65	20230807	7300	106.71	20230427	17080	-11.65	20230807	7200	109.58	20221017	1.48	N	226330	500	73 억		0	N	N	7	N	00	N
139	20230807	150832	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15150	1050	2	7.45	88081885080	5617565	279.28	14300	17080	13740	18330	9870	14100	15679.99	0.00	0	-62333	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2218	-45.50	6.51	12	38.37	-333.00	2327.00	17080	20230807	-11.30	7200	20221017	110.42	17080	-11.30	20230807	7300	107.53	20230427	17080	-11.30	20230807	7200	110.42	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
140	20230807	140837	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15110	1010	2	7.16	84991520450	5414001	269.16	14300	17080	13740	18330	9870	14100	15698.74	0.00	0	-84469	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2212	-45.38	6.49	12	36.98	-333.00	2327.00	17080	20230807	-11.53	7200	20221017	109.86	17080	-11.53	20230807	7300	106.99	20230427	17080	-11.53	20230807	7200	109.86	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
141	20230807	130827	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15080	980	2	6.95	82869405450	5272399	262.12	14300	17080	13740	18330	9870	14100	15717.88	0.00	0	-87199	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2208	-45.29	6.48	12	36.01	-333.00	2327.00	17080	20230807	-11.71	7200	20221017	109.44	17080	-11.71	20230807	7300	106.58	20230427	17080	-11.71	20230807	7200	109.44	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
142	20230807	120827	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15210	1110	2	7.87	80495000570	5116001	254.34	14300	17080	13740	18330	9870	14100	15734.27	0.00	0	-83503	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2227	-45.68	6.54	12	34.94	-333.00	2327.00	17080	20230807	-10.95	7200	20221017	111.25	17080	-10.95	20230807	7300	108.36	20230427	17080	-10.95	20230807	7200	111.25	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
143	20230807	110820	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15000	900	2	6.38	78010251220	4952380	246.21	14300	17080	13740	18330	9870	14100	15752.38	0.00	0	-73484	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2196	-45.05	6.45	12	33.82	-333.00	2327.00	17080	20230807	-12.18	7200	20221017	108.33	17080	-12.18	20230807	7300	105.48	20230427	17080	-12.18	20230807	7200	108.33	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
144	20230807	100831	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	15250	1150	2	8.16	70021826830	4424677	219.97	14300	17080	13740	18330	9870	14100	15825.66	0.00	0	-28741	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2233	-45.80	6.55	12	30.22	-333.00	2327.00	17080	20230807	-10.71	7200	20221017	111.81	17080	-10.71	20230807	7300	108.90	20230427	17080	-10.71	20230807	7200	111.81	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
145	20230807	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14810	710	2	5.04	5181192260	357356	17.77	14300	14930	13740	18330	9870	14100	14499.73	0.00	0	-21907	15080	14590	13970	13480	12860	14280	13170	73	4230	500	9870	10	1	14641431	2168	-44.47	6.36	12	2.44	-333.00	2327.00	15600	20230724	-5.06	7200	20221017	105.69	15600	-5.06	20230724	7300	102.88	20230427	15600	-5.06	20230724	7200	105.69	20221017	1.48	N	226330	500	73 억		0	N	N	16	N	00	N
146	20230804	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	420	2	3.07	27567909260	1987211	48.54	14120	14460	13350	17780	9580	13680	13871.56	0.00	0	-124237	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	2064	-42.34	6.06	12	13.57	-333.00	2327.00	15600	20230724	-9.62	7200	20221017	95.83	15600	-9.62	20230724	7300	93.15	20230427	15600	-9.62	20230724	7200	95.83	20221017	1.30	N	226330	500	73 억		0	N	N	16	N	00	N
147	20230804	150821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13850	170	2	1.24	25051562960	1807747	44.16	14120	14460	13350	17780	9580	13680	13857.92	0.00	0	-133589	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	2028	-41.59	5.95	12	12.35	-333.00	2327.00	15600	20230724	-11.22	7200	20221017	92.36	15600	-11.22	20230724	7300	89.73	20230427	15600	-11.22	20230724	7200	92.36	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
148	20230804	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13820	140	2	1.02	21966486090	1584414	38.70	14120	14460	13350	17780	9580	13680	13864.14	0.00	0	-134658	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	2023	-41.50	5.94	12	10.82	-333.00	2327.00	15600	20230724	-11.41	7200	20221017	91.94	15600	-11.41	20230724	7300	89.32	20230427	15600	-11.41	20230724	7200	91.94	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
149	20230804	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13640	-40	5	-0.29	19819628910	1427908	34.88	14120	14460	13350	17780	9580	13680	13880.23	0.00	0	-141274	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	1997	-40.96	5.86	12	9.75	-333.00	2327.00	15600	20230724	-12.56	7200	20221017	89.44	15600	-12.56	20230724	7300	86.85	20230427	15600	-12.56	20230724	7200	89.44	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
150	20230804	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13640	-40	5	-0.29	18859097050	1357018	33.15	14120	14460	13350	17780	9580	13680	13897.50	0.00	0	-130198	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	1997	-40.96	5.86	12	9.27	-333.00	2327.00	15600	20230724	-12.56	7200	20221017	89.44	15600	-12.56	20230724	7300	86.85	20230427	15600	-12.56	20230724	7200	89.44	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
151	20230804	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13650	-30	5	-0.22	17619232340	1267077	30.95	14120	14460	13350	17780	9580	13680	13905.47	0.00	0	-127378	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	1999	-40.99	5.87	12	8.65	-333.00	2327.00	15600	20230724	-12.50	7200	20221017	89.58	15600	-12.50	20230724	7300	86.99	20230427	15600	-12.50	20230724	7200	89.58	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
152	20230804	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13530	-150	5	-1.10	15066293440	1078757	26.35	14120	14460	13520	17780	9580	13680	13966.43	0.00	0	-154956	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	1981	-40.63	5.81	12	7.37	-333.00	2327.00	15600	20230724	-13.27	7200	20221017	87.92	15600	-13.27	20230724	7300	85.34	20230427	15600	-13.27	20230724	7200	87.92	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
153	20230804	090812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13950	270	2	1.97	7874132730	555955	13.58	14120	14460	13940	17780	9580	13680	14163.52	0.00	0	-89107	15573	14626	13313	12366	11053	15100	12840	73	4100	500	9570	10	1	14641431	2042	-41.89	5.99	12	3.80	-333.00	2327.00	15600	20230724	-10.58	7200	20221017	93.75	15600	-10.58	20230724	7300	91.10	20230427	15600	-10.58	20230724	7200	93.75	20221017	1.30	N	226330	500	73 억		0	N	N	131	N	00	N
154	20230803	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	1210	2	9.70	54073597760	3965458	385.00	12300	14260	12000	16210	8730	12470	13636.16	0.00	0	138376	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	2003	-41.08	5.88	12	27.08	-333.00	2327.00	15600	20230724	-12.31	7200	20221017	90.00	15600	-12.31	20230724	7300	87.40	20230427	15600	-12.31	20230724	7200	90.00	20221017	1.32	N	226330	500	73 억		0	N	N	131	N	00	N
155	20230803	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13710	1240	2	9.94	52284086020	3834508	372.29	12300	14260	12000	16210	8730	12470	13635.18	0.00	0	143560	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	2007	-41.17	5.89	12	26.19	-333.00	2327.00	15600	20230724	-12.12	7200	20221017	90.42	15600	-12.12	20230724	7300	87.81	20230427	15600	-12.12	20230724	7200	90.42	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
156	20230803	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13710	1240	2	9.94	48411335480	3553442	345.00	12300	14260	12000	16210	8730	12470	13623.82	0.00	0	141092	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	2007	-41.17	5.89	12	24.27	-333.00	2327.00	15600	20230724	-12.12	7200	20221017	90.42	15600	-12.12	20230724	7300	87.81	20230427	15600	-12.12	20230724	7200	90.42	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
157	20230803	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13460	990	2	7.94	43768561840	3215248	312.16	12300	14260	12000	16210	8730	12470	13612.85	0.00	0	97176	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	1971	-40.42	5.78	12	21.96	-333.00	2327.00	15600	20230724	-13.72	7200	20221017	86.94	15600	-13.72	20230724	7300	84.38	20230427	15600	-13.72	20230724	7200	86.94	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
158	20230803	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13830	1360	2	10.91	40189596920	2952776	286.68	12300	14260	12000	16210	8730	12470	13610.82	0.00	0	62241	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	2025	-41.53	5.94	12	20.17	-333.00	2327.00	15600	20230724	-11.35	7200	20221017	92.08	15600	-11.35	20230724	7300	89.45	20230427	15600	-11.35	20230724	7200	92.08	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
159	20230803	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13410	940	2	7.54	12851091590	980869	95.23	12300	13520	12000	16210	8730	12470	13101.80	0.00	0	58459	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	1963	-40.27	5.76	12	6.70	-333.00	2327.00	15600	20230724	-14.04	7200	20221017	86.25	15600	-14.04	20230724	7300	83.70	20230427	15600	-14.04	20230724	7200	86.25	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
160	20230803	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	820	2	6.58	8162526250	629658	61.13	12300	13500	12000	16210	8730	12470	12963.50	0.00	0	38470	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	1946	-39.91	5.71	12	4.30	-333.00	2327.00	15600	20230724	-14.81	7200	20221017	84.58	15600	-14.81	20230724	7300	82.05	20230427	15600	-14.81	20230724	7200	84.58	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
161	20230803	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12170	-300	5	-2.41	945100870	77257	7.50	12300	12450	12000	16210	8730	12470	12232.91	0.00	0	10343	14030	13250	12860	12080	11690	13055	11885	73	3740	500	8720	10	1	14641431	1782	-36.55	5.23	12	0.53	-333.00	2327.00	15600	20230724	-21.99	7200	20221017	69.03	15600	-21.99	20230724	7300	66.71	20230427	15600	-21.99	20230724	7200	69.03	20221017	1.32	N	226330	500	73 억		0	N	N	51	N	00	N
162	20230802	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12470	-1320	5	-9.57	13209071840	1017183	29.63	13400	13640	12470	17920	9660	13790	12986.69	0.00	0	-133912	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1810	-37.45	5.36	12	7.01	-333.00	2327.00	15600	20230724	-20.06	7200	20221017	73.19	15600	-20.06	20230724	7300	70.82	20230427	15600	-20.06	20230724	7200	73.19	20221017	1.34	N	226330	500	72 억		0	N	N	51	N	00	N
163	20230802	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12530	-1260	5	-9.14	12370558400	950100	27.67	13400	13640	12530	17920	9660	13790	13019.32	0.00	0	-145469	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1819	-37.63	5.38	12	6.55	-333.00	2327.00	15600	20230724	-19.68	7200	20221017	74.03	15600	-19.68	20230724	7300	71.64	20230427	15600	-19.68	20230724	7200	74.03	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
164	20230802	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12710	-1080	5	-7.83	11268012100	862792	25.13	13400	13640	12610	17920	9660	13790	13058.95	0.00	0	-135964	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1845	-38.17	5.46	12	5.94	-333.00	2327.00	15600	20230724	-18.53	7200	20221017	76.53	15600	-18.53	20230724	7300	74.11	20230427	15600	-18.53	20230724	7200	76.53	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
165	20230802	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12720	-1070	5	-7.76	9820958770	749101	21.82	13400	13640	12670	17920	9660	13790	13109.26	0.00	0	-131829	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1846	-38.20	5.47	12	5.16	-333.00	2327.00	15600	20230724	-18.46	7200	20221017	76.67	15600	-18.46	20230724	7300	74.25	20230427	15600	-18.46	20230724	7200	76.67	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
166	20230802	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13050	-740	5	-5.37	8503092500	647056	18.85	13400	13640	12800	17920	9660	13790	13140.02	0.00	0	-132328	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1894	-39.19	5.61	12	4.46	-333.00	2327.00	15600	20230724	-16.35	7200	20221017	81.25	15600	-16.35	20230724	7300	78.77	20230427	15600	-16.35	20230724	7200	81.25	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
167	20230802	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12970	-820	5	-5.95	6961744650	527843	15.37	13400	13640	12960	17920	9660	13790	13187.71	0.00	0	-132879	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1882	-38.95	5.57	12	3.64	-333.00	2327.00	15600	20230724	-16.86	7200	20221017	80.14	15600	-16.86	20230724	7300	77.67	20230427	15600	-16.86	20230724	7200	80.14	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
168	20230802	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	-600	5	-4.35	4901083350	370142	10.78	13400	13640	12960	17920	9660	13790	13239.35	0.00	0	-81492	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1914	-39.61	5.67	12	2.55	-333.00	2327.00	15600	20230724	-15.45	7200	20221017	83.19	15600	-15.45	20230724	7300	80.68	20230427	15600	-15.45	20230724	7200	83.19	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
169	20230802	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	-790	5	-5.73	1968383680	148412	4.32	13400	13640	12960	17920	9660	13790	13258.78	0.00	0	-19819	15303	14546	13573	12816	11843	14925	13195	73	4130	500	9650	10	1	14514071	1887	-39.04	5.59	12	1.02	-333.00	2327.00	15600	20230724	-16.67	7200	20221017	80.56	15600	-16.67	20230724	7300	78.08	20230427	15600	-16.67	20230724	7200	80.56	20221017	1.34	N	226330	500	72 억		0	N	N	18	N	00	N
170	20230801	160807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13790	580	2	4.39	46436788680	3399297	122.62	13070	14330	12600	17170	9250	13210	13660.62	0.00	0	28991	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	2001	-41.41	5.93	12	23.42	-333.00	2327.00	15600	20230724	-11.60	7200	20221017	91.53	15600	-11.60	20230724	7300	88.90	20230427	15600	-11.60	20230724	7200	91.53	20221017	1.58	N	226330	500	72 억		0	N	N	18	N	00	N
171	20230801	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13750	540	2	4.09	45051744930	3298756	118.99	13070	14330	12600	17170	9250	13210	13657.29	0.00	0	28897	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	1996	-41.29	5.91	12	22.73	-333.00	2327.00	15600	20230724	-11.86	7200	20221017	90.97	15600	-11.86	20230724	7300	88.36	20230427	15600	-11.86	20230724	7200	90.97	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N
172	20230801	140819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13770	560	2	4.24	42401048540	3104980	112.00	13070	14330	12600	17170	9250	13210	13655.93	0.00	0	-1954	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	1999	-41.35	5.92	12	21.39	-333.00	2327.00	15600	20230724	-11.73	7200	20221017	91.25	15600	-11.73	20230724	7300	88.63	20230427	15600	-11.73	20230724	7200	91.25	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N
173	20230801	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13450	240	2	1.82	36534765900	2671498	96.37	13070	14330	12600	17170	9250	13210	13675.89	0.00	0	-37950	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	1952	-40.39	5.78	12	18.41	-333.00	2327.00	15600	20230724	-13.78	7200	20221017	86.81	15600	-13.78	20230724	7300	84.25	20230427	15600	-13.78	20230724	7200	86.81	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N
174	20230801	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13860	650	2	4.92	18879631810	1409680	50.85	13070	13950	12600	17170	9250	13210	13392.94	0.00	0	39137	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	2012	-41.62	5.96	12	9.71	-333.00	2327.00	15600	20230724	-11.15	7200	20221017	92.50	15600	-11.15	20230724	7300	89.86	20230427	15600	-11.15	20230724	7200	92.50	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N
175	20230801	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13370	160	2	1.21	9335971710	708291	25.55	13070	13500	12600	17170	9250	13210	13180.95	0.00	0	45074	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	1941	-40.15	5.75	12	4.88	-333.00	2327.00	15600	20230724	-14.29	7200	20221017	85.69	15600	-14.29	20230724	7300	83.15	20230427	15600	-14.29	20230724	7200	85.69	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N
176	20230801	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-30	5	-0.23	7468179500	567250	20.46	13070	13500	12600	17170	9250	13210	13165.53	0.00	0	9832	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	1913	-39.58	5.66	12	3.91	-333.00	2327.00	15600	20230724	-15.51	7200	20221017	83.06	15600	-15.51	20230724	7300	80.55	20230427	15600	-15.51	20230724	7200	83.06	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N
177	20230801	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-340	5	-2.57	1690923190	132045	4.76	13070	13070	12600	17170	9250	13210	12803.41	0.00	0	17288	15223	14216	13443	12436	11663	14720	12940	73	3960	500	9240	10	1	14514071	1868	-38.65	5.53	12	0.91	-333.00	2327.00	15600	20230724	-17.50	7200	20221017	78.75	15600	-17.50	20230724	7300	76.30	20230427	15600	-17.50	20230724	7200	78.75	20221017	1.58	N	226330	500	72 억		0	N	N	17	N	00	N