KissMeData/197140/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	205	2	4.15	320311820	64000	50.31	5070	5140	4875	6410	3455	4935	5005.98	4.42	0	-8015	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	10	1	9580854	492	51.40	1.07	12	0.67	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	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
3	20230731	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	185	2	3.75	271246800	54447	42.80	5070	5140	4875	6410	3455	4935	4982.73	4.42	0	-7679	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	10	1	9580854	491	51.20	1.07	12	0.57	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	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
4	20230731	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	35	2	0.71	184093795	37231	29.27	5070	5070	4875	6410	3455	4935	4944.90	4.42	0	-7956	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	5	1	9580854	476	49.70	1.04	12	0.39	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	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
5	20230731	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	40	2	0.81	168805225	34155	26.85	5070	5070	4875	6410	3455	4935	4942.55	4.42	0	-7905	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	5	1	9580854	477	49.75	1.04	12	0.36	100.00	4793.00	6050	20230315	-17.77	3110	20221013	59.97	6050	-17.77	20230315	3700	34.46	20230103	6050	-17.77	20230315	3110	59.97	20221013	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
6	20230731	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	95	2	1.93	152486710	30882	24.28	5070	5070	4875	6410	3455	4935	4937.81	4.42	0	-7825	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	10	1	9580854	482	50.30	1.05	12	0.32	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	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
7	20230731	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	35	2	0.71	140230125	28432	22.35	5070	5070	4875	6410	3455	4935	4932.02	4.42	0	-6686	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	5	1	9580854	476	49.70	1.04	12	0.30	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	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
8	20230731	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-35	5	-0.71	113072945	22937	18.03	5070	5070	4875	6410	3455	4935	4929.48	4.42	0	-7672	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	5	1	9580854	469	49.00	1.02	12	0.24	100.00	4793.00	6050	20230315	-19.01	3110	20221013	57.56	6050	-19.01	20230315	3700	32.43	20230103	6050	-19.01	20230315	3110	57.56	20221013	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
9	20230731	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	15	2	0.30	13112600	2625	2.06	5070	5070	4950	6410	3455	4935	5032.37	4.42	0	-117	5265	5100	5005	4840	4745	5182	4922	48	1477	500	3450	5	1	9580854	474	49.50	1.03	12	0.03	100.00	4793.00	6050	20230315	-18.18	3110	20221013	59.16	6050	-18.18	20230315	3700	33.78	20230103	6050	-18.18	20230315	3110	59.16	20221013	3.22	N	197140	500	47 억		423258	N	N	0	N	00	N
10	20230728	160923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-55	5	-1.10	647054660	127100	153.77	4910	5170	4910	6480	3495	4990	5091.71	4.28	0	13299	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	5	1	9580854	473	49.35	1.03	12	1.33	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	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
11	20230728	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	40	2	0.80	625973045	122833	148.61	4910	5170	4910	6480	3495	4990	5097.00	4.28	0	16575	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	482	50.30	1.05	12	1.28	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	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
12	20230728	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	90	2	1.80	477488970	93248	112.82	4910	5170	4910	6480	3495	4990	5122.05	4.28	0	10702	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	487	50.80	1.06	12	0.97	100.00	4793.00	6050	20230315	-16.03	3110	20221013	63.34	6050	-16.03	20230315	3700	37.30	20230103	6050	-16.03	20230315	3110	63.34	20221013	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
13	20230728	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	150	2	3.01	440872670	86079	104.14	4910	5170	4910	6480	3495	4990	5123.27	4.28	0	10788	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	492	51.40	1.07	12	0.90	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	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
14	20230728	120920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	120	2	2.40	318966130	62332	75.41	4910	5170	4910	6480	3495	4990	5119.29	4.28	0	6826	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	490	51.10	1.07	12	0.65	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	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
15	20230728	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	140	2	2.81	231949550	45390	54.92	4910	5170	4910	6480	3495	4990	5112.85	4.28	0	2508	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	491	51.30	1.07	12	0.47	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	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
16	20230728	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5130	140	2	2.81	212344400	41561	50.28	4910	5170	4910	6480	3495	4990	5112.16	4.28	0	3616	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	491	51.30	1.07	12	0.43	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	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
17	20230728	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	70	2	1.40	26378550	5295	6.41	4910	5140	4910	6480	3495	4990	4979.87	4.28	0	242	5306	5147	4941	4782	4576	5227	4862	48	1492	500	3490	10	1	9580854	485	50.60	1.06	12	0.06	100.00	4793.00	6050	20230315	-16.36	3110	20221013	62.70	6050	-16.36	20230315	3700	36.76	20230103	6050	-16.36	20230315	3110	62.70	20221013	3.22	N	197140	500	47 억		410241	N	N	0	N	00	N
18	20230727	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	180	2	3.74	410177880	82018	53.05	4810	5100	4735	6250	3370	4810	5001.07	4.29	4401	-1185	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	5	1	9580854	478	49.90	1.04	12	0.86	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	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
19	20230727	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	190	2	3.95	405401575	81061	52.43	4810	5100	4735	6250	3370	4810	5001.19	4.29	4401	-1184	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	10	1	9580854	479	50.00	1.04	12	0.85	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	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
20	20230727	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	190	2	3.95	354676835	70925	45.87	4810	5100	4735	6250	3370	4810	5000.73	4.29	4401	-1139	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	10	1	9580854	479	50.00	1.04	12	0.74	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	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
21	20230727	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	270	2	5.61	309790520	62018	40.11	4810	5100	4735	6250	3370	4810	4995.17	4.29	4401	-732	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	10	1	9580854	487	50.80	1.06	12	0.65	100.00	4793.00	6050	20230315	-16.03	3110	20221013	63.34	6050	-16.03	20230315	3700	37.30	20230103	6050	-16.03	20230315	3110	63.34	20221013	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
22	20230727	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	260	2	5.41	255184800	51232	33.14	4810	5100	4735	6250	3370	4810	4980.97	4.29	4401	-6450	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	10	1	9580854	486	50.70	1.06	12	0.53	100.00	4793.00	6050	20230315	-16.20	3110	20221013	63.02	6050	-16.20	20230315	3700	37.03	20230103	6050	-16.20	20230315	3110	63.02	20221013	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
23	20230727	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	155	2	3.22	132788840	26963	17.44	4810	5020	4735	6250	3370	4810	4924.85	4.29	4401	-2347	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	5	1	9580854	476	49.65	1.04	12	0.28	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	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
24	20230727	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	150	2	3.12	71001950	14590	9.44	4810	5000	4735	6250	3370	4810	4866.48	4.29	4401	-3001	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	5	1	9580854	475	49.60	1.03	12	0.15	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	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
25	20230727	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	20	2	0.42	23197695	4831	3.12	4810	4845	4735	6250	3370	4810	4801.84	4.29	4401	60	5470	5140	4850	4520	4230	4995	4375	48	1440	500	3360	5	1	9580854	463	48.30	1.01	12	0.05	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	3.25	N	197140	500	47 억		411227	N	N	0	N	00	N
26	20230726	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-240	5	-4.75	761331965	153714	81.93	4970	5180	4560	6560	3540	5050	4952.91	4.25	0	4438	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	5	1	9580854	461	48.10	1.00	12	1.60	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	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
27	20230726	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-300	5	-5.94	735472270	148299	79.04	4970	5180	4560	6560	3540	5050	4959.39	4.25	0	5371	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	5	1	9580854	455	47.50	0.99	12	1.55	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	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
28	20230726	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	-315	5	-6.24	721338685	145342	77.46	4970	5180	4560	6560	3540	5050	4963.04	4.25	0	7445	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	5	1	9580854	454	47.35	0.99	12	1.52	100.00	4793.00	6050	20230315	-21.74	3110	20221013	52.25	6050	-21.74	20230315	3700	27.97	20230103	6050	-21.74	20230315	3110	52.25	20221013	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
29	20230726	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-350	5	-6.93	668049155	134110	71.48	4970	5180	4560	6560	3540	5050	4981.35	4.25	0	10161	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	5	1	9580854	450	47.00	0.98	12	1.40	100.00	4793.00	6050	20230315	-22.31	3110	20221013	51.13	6050	-22.31	20230315	3700	27.03	20230103	6050	-22.31	20230315	3110	51.13	20221013	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
30	20230726	120911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	-220	5	-4.36	617388190	123427	65.78	4970	5180	4810	6560	3540	5050	5002.05	4.25	0	11664	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	5	1	9580854	463	48.30	1.01	12	1.29	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	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
31	20230726	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-30	5	-0.59	467033965	92771	49.44	4970	5180	4955	6560	3540	5050	5034.27	4.25	0	10965	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	10	1	9580854	481	50.20	1.05	12	0.97	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	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
32	20230726	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-20	5	-0.40	317519445	62847	33.50	4970	5180	4965	6560	3540	5050	5052.26	4.25	0	13853	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	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	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
33	20230726	090907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	90	2	1.78	128925800	25558	13.62	4970	5150	4965	6560	3540	5050	5044.44	4.25	0	5287	5356	5202	4966	4812	4576	5280	4890	48	1510	500	3530	10	1	9580854	492	51.40	1.07	12	0.27	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	3.22	N	197140	500	47 억		406826	N	N	0	N	00	N
34	20230725	160904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	240	2	4.99	927167520	186134	214.20	4820	5120	4730	6250	3370	4810	4981.18	4.14	0	9321	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	10	1	9580854	484	50.50	1.05	12	1.94	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
35	20230725	150854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	240	2	4.99	867631300	174354	200.65	4820	5120	4730	6250	3370	4810	4976.26	4.14	0	9229	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	10	1	9580854	484	50.50	1.05	12	1.82	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
36	20230725	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	140	2	2.91	749547765	150706	173.43	4820	5120	4730	6250	3370	4810	4973.58	4.14	0	8667	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	5	1	9580854	474	49.50	1.03	12	1.57	100.00	4793.00	6050	20230315	-18.18	3110	20221013	59.16	6050	-18.18	20230315	3700	33.78	20230103	6050	-18.18	20230315	3110	59.16	20221013	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
37	20230725	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	220	2	4.57	680028035	136632	157.24	4820	5120	4730	6250	3370	4810	4977.08	4.14	0	8971	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	10	1	9580854	482	50.30	1.05	12	1.43	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
38	20230725	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	150	2	3.12	271037185	55616	64.00	4820	4980	4730	6250	3370	4810	4873.37	4.14	0	-756	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	5	1	9580854	475	49.60	1.03	12	0.58	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
39	20230725	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	45	2	0.94	153988815	31859	36.66	4820	4865	4730	6250	3370	4810	4833.45	4.14	0	-3642	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	5	1	9580854	465	48.55	1.01	12	0.33	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
40	20230725	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	35	2	0.73	109794705	22732	26.16	4820	4865	4730	6250	3370	4810	4829.96	4.14	0	-3109	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	5	1	9580854	464	48.45	1.01	12	0.24	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
41	20230725	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-10	5	-0.21	24102085	5011	5.77	4820	4835	4730	6250	3370	4810	4809.84	4.14	0	-1636	5083	4946	4778	4641	4473	5015	4710	48	1440	500	3360	5	1	9580854	460	48.00	1.00	12	0.05	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	3.14	N	197140	500	47 억		396933	N	N	0	N	00	N
42	20230724	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4810	-20	5	-0.41	418028500	86896	41.20	4790	4915	4610	6270	3385	4830	4810.68	4.44	0	-28028	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	461	48.10	1.00	12	0.91	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	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
43	20230724	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-60	5	-1.24	407406320	84682	40.15	4790	4915	4610	6270	3385	4830	4811.01	4.44	0	-27752	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	457	47.70	1.00	12	0.88	100.00	4793.00	6050	20230315	-21.16	3110	20221013	53.38	6050	-21.16	20230315	3700	28.92	20230103	6050	-21.16	20230315	3110	53.38	20221013	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
44	20230724	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-100	5	-2.07	392004580	81453	38.62	4790	4915	4610	6270	3385	4830	4812.65	4.44	0	-27131	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	453	47.30	0.99	12	0.85	100.00	4793.00	6050	20230315	-21.82	3110	20221013	52.09	6050	-21.82	20230315	3700	27.84	20230103	6050	-21.82	20230315	3110	52.09	20221013	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
45	20230724	130856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-15	5	-0.31	346126680	71796	34.04	4790	4915	4610	6270	3385	4830	4820.97	4.44	0	-26767	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	461	48.15	1.00	12	0.75	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	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
46	20230724	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4730	-100	5	-2.07	326735215	67763	32.13	4790	4915	4610	6270	3385	4830	4821.73	4.44	0	-26103	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	453	47.30	0.99	12	0.71	100.00	4793.00	6050	20230315	-21.82	3110	20221013	52.09	6050	-21.82	20230315	3700	27.84	20230103	6050	-21.82	20230315	3110	52.09	20221013	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
47	20230724	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-35	5	-0.72	315488795	65417	31.01	4790	4915	4610	6270	3385	4830	4822.73	4.44	0	-24888	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	459	47.95	1.00	12	0.68	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	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
48	20230724	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-60	5	-1.24	244861470	50566	23.97	4790	4915	4730	6270	3385	4830	4842.41	4.44	0	-16926	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	457	47.70	1.00	12	0.53	100.00	4793.00	6050	20230315	-21.16	3110	20221013	53.38	6050	-21.16	20230315	3700	28.92	20230103	6050	-21.16	20230315	3110	53.38	20221013	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
49	20230724	090858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	25	2	0.52	26215840	5433	2.58	4790	4875	4780	6270	3385	4830	4825.30	4.44	0	-1299	5160	4995	4760	4595	4360	5077	4677	48	1442	500	3380	5	1	9580854	465	48.55	1.01	12	0.06	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	3.12	N	197140	500	47 억		425057	N	N	0	N	00	N
50	20230721	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	285	2	6.27	1005448670	210920	137.58	4585	4925	4525	5900	3185	4545	4766.97	4.40	0	3407	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	463	48.30	1.01	12	2.20	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	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
51	20230721	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	285	2	6.27	965582005	202677	132.21	4585	4925	4525	5900	3185	4545	4764.14	4.40	0	4802	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	463	48.30	1.01	12	2.12	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	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
52	20230721	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	290	2	6.38	893923805	187863	122.54	4585	4925	4525	5900	3185	4545	4758.38	4.40	0	5646	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	463	48.35	1.01	12	1.96	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	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
53	20230721	130851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4785	240	2	5.28	849687265	178673	116.55	4585	4925	4525	5900	3185	4545	4755.54	4.40	0	6124	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	458	47.85	1.00	12	1.86	100.00	4793.00	6050	20230315	-20.91	3110	20221013	53.86	6050	-20.91	20230315	3700	29.32	20230103	6050	-20.91	20230315	3110	53.86	20221013	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
54	20230721	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	275	2	6.05	774356930	162831	106.21	4585	4925	4525	5900	3185	4545	4755.59	4.40	0	7267	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	462	48.20	1.01	12	1.70	100.00	4793.00	6050	20230315	-20.33	3110	20221013	54.98	6050	-20.33	20230315	3700	30.27	20230103	6050	-20.33	20230315	3110	54.98	20221013	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
55	20230721	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	245	2	5.39	726069370	152804	99.67	4585	4925	4525	5900	3185	4545	4751.64	4.40	0	7790	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	459	47.90	1.00	12	1.59	100.00	4793.00	6050	20230315	-20.83	3110	20221013	54.02	6050	-20.83	20230315	3700	29.46	20230103	6050	-20.83	20230315	3110	54.02	20221013	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
56	20230721	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	235	2	5.17	386111160	82693	53.94	4585	4800	4525	5900	3185	4545	4669.21	4.40	0	4653	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	458	47.80	1.00	12	0.86	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	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
57	20230721	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4695	150	2	3.30	179757940	38878	25.36	4585	4745	4525	5900	3185	4545	4623.64	4.40	0	2218	4855	4700	4410	4255	3965	4777	4332	48	1357	500	3180	5	1	9580854	450	46.95	0.98	12	0.41	100.00	4793.00	6050	20230315	-22.40	3110	20221013	50.96	6050	-22.40	20230315	3700	26.89	20230103	6050	-22.40	20230315	3110	50.96	20221013	3.23	N	197140	500	47 억		421478	N	N	0	N	00	N
58	20230720	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4545	345	2	8.21	667702595	153063	395.34	4150	4565	4120	5460	2940	4200	4362.25	4.22	0	14350	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	435	45.45	0.95	12	1.60	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	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
59	20230720	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	270	2	6.43	595252430	136933	353.68	4150	4565	4120	5460	2940	4200	4347.03	4.22	0	14212	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	428	44.70	0.93	12	1.43	100.00	4793.00	6050	20230315	-26.12	3110	20221013	43.73	6050	-26.12	20230315	3700	20.81	20230103	6050	-26.12	20230315	3110	43.73	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
60	20230720	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4355	155	2	3.69	351168210	82614	213.38	4150	4360	4120	5460	2940	4200	4250.71	4.22	0	20369	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	417	43.55	0.91	12	0.86	100.00	4793.00	6050	20230315	-28.02	3110	20221013	40.03	6050	-28.02	20230315	3700	17.70	20230103	6050	-28.02	20230315	3110	40.03	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
61	20230720	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	70	2	1.67	189518065	45075	116.42	4150	4285	4120	5460	2940	4200	4204.51	4.22	0	3791	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	409	42.70	0.89	12	0.47	100.00	4793.00	6050	20230315	-29.42	3110	20221013	37.30	6050	-29.42	20230315	3700	15.41	20230103	6050	-29.42	20230315	3110	37.30	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
62	20230720	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4215	15	2	0.36	177828760	42313	109.29	4150	4285	4120	5460	2940	4200	4202.70	4.22	0	3265	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	404	42.15	0.88	12	0.44	100.00	4793.00	6050	20230315	-30.33	3110	20221013	35.53	6050	-30.33	20230315	3700	13.92	20230103	6050	-30.33	20230315	3110	35.53	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
63	20230720	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	70	2	1.67	57427400	13604	35.14	4150	4270	4150	5460	2940	4200	4221.36	4.22	0	940	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	409	42.70	0.89	12	0.14	100.00	4793.00	6050	20230315	-29.42	3110	20221013	37.30	6050	-29.42	20230315	3700	15.41	20230103	6050	-29.42	20230315	3110	37.30	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
64	20230720	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	40	2	0.95	34180340	8145	21.04	4150	4245	4150	5460	2940	4200	4196.48	4.22	0	228	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	406	42.40	0.88	12	0.09	100.00	4793.00	6050	20230315	-29.92	3110	20221013	36.33	6050	-29.92	20230315	3700	14.59	20230103	6050	-29.92	20230315	3110	36.33	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
65	20230720	090842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	25	2	0.60	7373205	1765	4.56	4150	4225	4150	5460	2940	4200	4177.45	4.22	0	-420	4380	4290	4205	4115	4030	4335	4160	48	1260	500	2940	5	1	9580854	405	42.25	0.88	12	0.02	100.00	4793.00	6050	20230315	-30.17	3110	20221013	35.85	6050	-30.17	20230315	3700	14.19	20230103	6050	-30.17	20230315	3110	35.85	20221013	3.25	N	197140	500	47 억		404675	N	N	0	N	00	N
66	20230719	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4200	5	2	0.12	163059350	38717	160.58	4195	4295	4120	5450	2940	4195	4211.57	4.24	0	-1503	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	402	42.00	0.88	12	0.40	100.00	4793.00	6050	20230315	-30.58	3110	20221013	35.05	6050	-30.58	20230315	3700	13.51	20230103	6050	-30.58	20230315	3110	35.05	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
67	20230719	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	-5	5	-0.12	160133630	38020	157.69	4195	4295	4120	5450	2940	4195	4211.83	4.24	0	-1467	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	401	41.90	0.87	12	0.40	100.00	4793.00	6050	20230315	-30.74	3110	20221013	34.73	6050	-30.74	20230315	3700	13.24	20230103	6050	-30.74	20230315	3110	34.73	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
68	20230719	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	15	2	0.36	145290725	34491	143.06	4195	4295	4120	5450	2940	4195	4212.42	4.24	0	-1509	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	403	42.10	0.88	12	0.36	100.00	4793.00	6050	20230315	-30.41	3110	20221013	35.37	6050	-30.41	20230315	3700	13.78	20230103	6050	-30.41	20230315	3110	35.37	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
69	20230719	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4270	75	2	1.79	127078570	30173	125.15	4195	4295	4120	5450	2940	4195	4211.67	4.24	0	-1462	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	409	42.70	0.89	12	0.31	100.00	4793.00	6050	20230315	-29.42	3110	20221013	37.30	6050	-29.42	20230315	3700	15.41	20230103	6050	-29.42	20230315	3110	37.30	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
70	20230719	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4235	40	2	0.95	126310405	29993	124.40	4195	4295	4120	5450	2940	4195	4211.33	4.24	0	-1415	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	406	42.35	0.88	12	0.31	100.00	4793.00	6050	20230315	-30.00	3110	20221013	36.17	6050	-30.00	20230315	3700	14.46	20230103	6050	-30.00	20230315	3110	36.17	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
71	20230719	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	85	2	2.03	102105835	24288	100.74	4195	4295	4120	5450	2940	4195	4203.96	4.24	0	-1081	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	410	42.80	0.89	12	0.25	100.00	4793.00	6050	20230315	-29.26	3110	20221013	37.62	6050	-29.26	20230315	3700	15.68	20230103	6050	-29.26	20230315	3110	37.62	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
72	20230719	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-20	5	-0.48	71674380	17144	71.11	4195	4280	4120	5450	2940	4195	4180.73	4.24	0	-454	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	400	41.75	0.87	12	0.18	100.00	4793.00	6050	20230315	-30.99	3110	20221013	34.24	6050	-30.99	20230315	3700	12.84	20230103	6050	-30.99	20230315	3110	34.24	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
73	20230719	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	0	3	0.00	11126825	2649	10.99	4195	4220	4195	5450	2940	4195	4200.39	4.24	0	-1106	4358	4276	4223	4141	4088	4250	4115	48	1255	500	2930	5	1	9580854	402	41.95	0.88	12	0.03	100.00	4793.00	6050	20230315	-30.66	3110	20221013	34.89	6050	-30.66	20230315	3700	13.38	20230103	6050	-30.66	20230315	3110	34.89	20221013	3.28	N	197140	500	47 억		406178	N	N	0	N	00	N
74	20230718	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-15	5	-0.36	101730765	24110	41.74	4300	4305	4170	5470	2950	4210	4219.44	4.36	0	-11936	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	402	41.95	0.88	12	0.25	100.00	4793.00	6050	20230315	-30.66	3110	20221013	34.89	6050	-30.66	20230315	3700	13.38	20230103	6050	-30.66	20230315	3110	34.89	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
75	20230718	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	-35	5	-0.83	96422910	22839	39.54	4300	4305	4175	5470	2950	4210	4221.85	4.36	0	-11837	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	400	41.75	0.87	12	0.24	100.00	4793.00	6050	20230315	-30.99	3110	20221013	34.24	6050	-30.99	20230315	3700	12.84	20230103	6050	-30.99	20230315	3110	34.24	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
76	20230718	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4190	-20	5	-0.48	81622480	19306	33.42	4300	4305	4180	5470	2950	4210	4227.83	4.36	0	-11422	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	401	41.90	0.87	12	0.20	100.00	4793.00	6050	20230315	-30.74	3110	20221013	34.73	6050	-30.74	20230315	3700	13.24	20230103	6050	-30.74	20230315	3110	34.73	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
77	20230718	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	-30	5	-0.71	79020370	18684	32.35	4300	4305	4180	5470	2950	4210	4229.31	4.36	0	-10862	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	400	41.80	0.87	12	0.20	100.00	4793.00	6050	20230315	-30.91	3110	20221013	34.41	6050	-30.91	20230315	3700	12.97	20230103	6050	-30.91	20230315	3110	34.41	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
78	20230718	120854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4195	-15	5	-0.36	64671170	15258	26.41	4300	4305	4185	5470	2950	4210	4238.51	4.36	0	-8552	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	402	41.95	0.88	12	0.16	100.00	4793.00	6050	20230315	-30.66	3110	20221013	34.89	6050	-30.66	20230315	3700	13.38	20230103	6050	-30.66	20230315	3110	34.89	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
79	20230718	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4205	-5	5	-0.12	55906955	13171	22.80	4300	4305	4185	5470	2950	4210	4244.70	4.36	0	-6929	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	403	42.05	0.88	12	0.14	100.00	4793.00	6050	20230315	-30.50	3110	20221013	35.21	6050	-30.50	20230315	3700	13.65	20230103	6050	-30.50	20230315	3110	35.21	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
80	20230718	100847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	20	2	0.48	38480040	9026	15.63	4300	4305	4190	5470	2950	4210	4263.24	4.36	0	-3922	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	405	42.30	0.88	12	0.09	100.00	4793.00	6050	20230315	-30.08	3110	20221013	36.01	6050	-30.08	20230315	3700	14.32	20230103	6050	-30.08	20230315	3110	36.01	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
81	20230718	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	50	2	1.19	21477835	4998	8.65	4300	4305	4230	5470	2950	4210	4297.29	4.36	0	-1360	4403	4306	4163	4066	3923	4355	4115	48	1260	500	2940	5	1	9580854	408	42.60	0.89	12	0.05	100.00	4793.00	6050	20230315	-29.59	3110	20221013	36.98	6050	-29.59	20230315	3700	15.14	20230103	6050	-29.59	20230315	3110	36.98	20221013	3.33	N	197140	500	47 억		418102	N	N	0	N	00	N
82	20230717	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	35	2	0.84	241876690	57763	298.55	4200	4260	4020	5420	2925	4175	4187.40	4.26	0	9875	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	403	42.10	0.88	12	0.60	100.00	4793.00	6050	20230315	-30.41	3110	20221013	35.37	6050	-30.41	20230315	3700	13.78	20230103	6050	-30.41	20230315	3110	35.37	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
83	20230717	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	35	2	0.84	236538555	56495	291.99	4200	4260	4020	5420	2925	4175	4186.89	4.26	0	9900	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	403	42.10	0.88	12	0.59	100.00	4793.00	6050	20230315	-30.41	3110	20221013	35.37	6050	-30.41	20230315	3700	13.78	20230103	6050	-30.41	20230315	3110	35.37	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
84	20230717	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	55	2	1.32	223274200	53339	275.68	4200	4260	4020	5420	2925	4175	4185.95	4.26	0	9200	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	405	42.30	0.88	12	0.56	100.00	4793.00	6050	20230315	-30.08	3110	20221013	36.01	6050	-30.08	20230315	3700	14.32	20230103	6050	-30.08	20230315	3110	36.01	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
85	20230717	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	55	2	1.32	222048075	53049	274.18	4200	4260	4020	5420	2925	4175	4185.72	4.26	0	9169	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	405	42.30	0.88	12	0.55	100.00	4793.00	6050	20230315	-30.08	3110	20221013	36.01	6050	-30.08	20230315	3700	14.32	20230103	6050	-30.08	20230315	3110	36.01	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
86	20230717	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	35	2	0.84	213825060	51093	264.07	4200	4260	4020	5420	2925	4175	4185.02	4.26	0	8857	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	403	42.10	0.88	12	0.53	100.00	4793.00	6050	20230315	-30.41	3110	20221013	35.37	6050	-30.41	20230315	3700	13.78	20230103	6050	-30.41	20230315	3110	35.37	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
87	20230717	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	70	2	1.68	209136355	49980	258.32	4200	4260	4020	5420	2925	4175	4184.40	4.26	0	8303	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	407	42.45	0.89	12	0.52	100.00	4793.00	6050	20230315	-29.83	3110	20221013	36.50	6050	-29.83	20230315	3700	14.73	20230103	6050	-29.83	20230315	3110	36.50	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
88	20230717	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4180	5	2	0.12	89322720	21622	111.75	4200	4210	4020	5420	2925	4175	4131.10	4.26	0	-3997	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	400	41.80	0.87	12	0.23	100.00	4793.00	6050	20230315	-30.91	3110	20221013	34.41	6050	-30.91	20230315	3700	12.97	20230103	6050	-30.91	20230315	3110	34.41	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
89	20230717	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-50	5	-1.20	40738610	9905	51.19	4200	4210	4020	5420	2925	4175	4112.93	4.26	0	-2286	4328	4251	4178	4101	4028	4215	4065	48	1247	500	2920	5	1	9580854	395	41.25	0.86	12	0.10	100.00	4793.00	6050	20230315	-31.82	3110	20221013	32.64	6050	-31.82	20230315	3700	11.49	20230103	6050	-31.82	20230315	3110	32.64	20221013	3.40	N	197140	500	47 억		408215	N	N	0	N	00	N
90	20230714	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4175	25	2	0.60	80339205	19347	21.50	4255	4255	4105	5390	2905	4150	4152.54	4.24	0	1766	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	400	41.75	0.87	12	0.20	100.00	4793.00	6050	20230315	-30.99	3110	20221013	34.24	6050	-30.99	20230315	3700	12.84	20230103	6050	-30.99	20230315	3110	34.24	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
91	20230714	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	0	3	0.00	71215490	17158	19.07	4255	4255	4105	5390	2905	4150	4150.57	4.24	0	1794	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	398	41.50	0.87	12	0.18	100.00	4793.00	6050	20230315	-31.40	3110	20221013	33.44	6050	-31.40	20230315	3700	12.16	20230103	6050	-31.40	20230315	3110	33.44	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
92	20230714	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4170	20	2	0.48	65801440	15853	17.62	4255	4255	4105	5390	2905	4150	4150.72	4.24	0	1683	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	400	41.70	0.87	12	0.17	100.00	4793.00	6050	20230315	-31.07	3110	20221013	34.08	6050	-31.07	20230315	3700	12.70	20230103	6050	-31.07	20230315	3110	34.08	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
93	20230714	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	10	2	0.24	54458360	13124	14.58	4255	4255	4105	5390	2905	4150	4149.52	4.24	0	1270	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	399	41.60	0.87	12	0.14	100.00	4793.00	6050	20230315	-31.24	3110	20221013	33.76	6050	-31.24	20230315	3700	12.43	20230103	6050	-31.24	20230315	3110	33.76	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
94	20230714	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4160	10	2	0.24	53486620	12890	14.32	4255	4255	4105	5390	2905	4150	4149.47	4.24	0	1345	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	399	41.60	0.87	12	0.13	100.00	4793.00	6050	20230315	-31.24	3110	20221013	33.76	6050	-31.24	20230315	3700	12.43	20230103	6050	-31.24	20230315	3110	33.76	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
95	20230714	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4155	5	2	0.12	44666085	10761	11.96	4255	4255	4105	5390	2905	4150	4150.74	4.24	0	1011	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	398	41.55	0.87	12	0.11	100.00	4793.00	6050	20230315	-31.32	3110	20221013	33.60	6050	-31.32	20230315	3700	12.30	20230103	6050	-31.32	20230315	3110	33.60	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
96	20230714	100845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-5	5	-0.12	41186710	9921	11.02	4255	4255	4105	5390	2905	4150	4151.47	4.24	0	970	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	397	41.45	0.86	12	0.10	100.00	4793.00	6050	20230315	-31.49	3110	20221013	33.28	6050	-31.49	20230315	3700	12.03	20230103	6050	-31.49	20230315	3110	33.28	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
97	20230714	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	70	2	1.69	6350930	1509	1.68	4255	4255	4200	5390	2905	4150	4208.70	4.24	0	110	4423	4286	4143	4006	3863	4215	3935	48	1242	500	2900	5	1	9580854	404	42.20	0.88	12	0.02	100.00	4793.00	6050	20230315	-30.25	3110	20221013	35.69	6050	-30.25	20230315	3700	14.05	20230103	6050	-30.25	20230315	3110	35.69	20221013	3.26	N	197140	500	47 억		406437	N	N	0	N	00	N
98	20230713	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	5	2	0.12	371301780	89990	126.38	4245	4280	4000	5380	2905	4145	4125.89	4.14	0	9313	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	398	41.50	0.87	12	0.94	100.00	4793.00	6050	20230315	-31.40	3110	20221013	33.44	6050	-31.40	20230315	3700	12.16	20230103	6050	-31.40	20230315	3110	33.44	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
99	20230713	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4150	5	2	0.12	366707965	88879	124.82	4245	4280	4000	5380	2905	4145	4125.92	4.14	0	9310	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	398	41.50	0.87	12	0.93	100.00	4793.00	6050	20230315	-31.40	3110	20221013	33.44	6050	-31.40	20230315	3700	12.16	20230103	6050	-31.40	20230315	3110	33.44	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
100	20230713	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	-20	5	-0.48	353490365	85690	120.34	4245	4280	4000	5380	2905	4145	4125.22	4.14	0	10480	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	395	41.25	0.86	12	0.89	100.00	4793.00	6050	20230315	-31.82	3110	20221013	32.64	6050	-31.82	20230315	3700	11.49	20230103	6050	-31.82	20230315	3110	32.64	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
101	20230713	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4085	-60	5	-1.45	324429205	78615	110.41	4245	4280	4000	5380	2905	4145	4126.81	4.14	0	9314	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	391	40.85	0.85	12	0.82	100.00	4793.00	6050	20230315	-32.48	3110	20221013	31.35	6050	-32.48	20230315	3700	10.41	20230103	6050	-32.48	20230315	3110	31.35	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
102	20230713	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	110	2	2.65	72117480	17020	23.90	4245	4280	4200	5380	2905	4145	4237.22	4.14	0	5290	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	408	42.55	0.89	12	0.18	100.00	4793.00	6050	20230315	-29.67	3110	20221013	36.82	6050	-29.67	20230315	3700	15.00	20230103	6050	-29.67	20230315	3110	36.82	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
103	20230713	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4255	110	2	2.65	50956865	12029	16.89	4245	4280	4200	5380	2905	4145	4236.17	4.14	0	3409	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	408	42.55	0.89	12	0.13	100.00	4793.00	6050	20230315	-29.67	3110	20221013	36.82	6050	-29.67	20230315	3700	15.00	20230103	6050	-29.67	20230315	3110	36.82	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
104	20230713	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4245	100	2	2.41	40067690	9468	13.30	4245	4280	4200	5380	2905	4145	4231.91	4.14	0	2877	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	407	42.45	0.89	12	0.10	100.00	4793.00	6050	20230315	-29.83	3110	20221013	36.50	6050	-29.83	20230315	3700	14.73	20230103	6050	-29.83	20230315	3110	36.50	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
105	20230713	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4240	95	2	2.29	14954760	3537	4.97	4245	4245	4200	5380	2905	4145	4228.09	4.14	0	340	4431	4287	4216	4072	4001	4252	4037	48	1237	500	2900	5	1	9580854	406	42.40	0.88	12	0.04	100.00	4793.00	6050	20230315	-29.92	3110	20221013	36.33	6050	-29.92	20230315	3700	14.59	20230103	6050	-29.92	20230315	3110	36.33	20221013	3.19	N	197140	500	47 억		396522	N	N	0	N	00	N
106	20230712	160827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4145	-145	5	-3.38	301406260	71199	124.72	4330	4360	4145	5570	3005	4290	4233.54	4.15	0	-1908	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	397	41.45	0.86	12	0.74	100.00	4793.00	6050	20230315	-31.49	3110	20221013	33.28	6050	-31.49	20230315	3700	12.03	20230103	6050	-31.49	20230315	3110	33.28	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
107	20230712	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-70	5	-1.63	219392370	51572	90.34	4330	4360	4195	5570	3005	4290	4254.10	4.15	0	123	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	404	42.20	0.88	12	0.54	100.00	4793.00	6050	20230315	-30.25	3110	20221013	35.69	6050	-30.25	20230315	3700	14.05	20230103	6050	-30.25	20230315	3110	35.69	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
108	20230712	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4230	-60	5	-1.40	154391655	36137	63.30	4330	4360	4225	5570	3005	4290	4272.40	4.15	0	-1984	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	405	42.30	0.88	12	0.38	100.00	4793.00	6050	20230315	-30.08	3110	20221013	36.01	6050	-30.08	20230315	3700	14.32	20230103	6050	-30.08	20230315	3110	36.01	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
109	20230712	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-15	5	-0.35	102361910	23837	41.75	4330	4360	4245	5570	3005	4290	4294.24	4.15	0	-3371	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	410	42.75	0.89	12	0.25	100.00	4793.00	6050	20230315	-29.34	3110	20221013	37.46	6050	-29.34	20230315	3700	15.54	20230103	6050	-29.34	20230315	3110	37.46	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
110	20230712	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	0	3	0.00	84641795	19680	34.47	4330	4360	4270	5570	3005	4290	4300.90	4.15	0	-3521	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	411	42.90	0.90	12	0.21	100.00	4793.00	6050	20230315	-29.09	3110	20221013	37.94	6050	-29.09	20230315	3700	15.95	20230103	6050	-29.09	20230315	3110	37.94	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
111	20230712	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4295	5	2	0.12	81635930	18978	33.24	4330	4360	4270	5570	3005	4290	4301.61	4.15	0	-2863	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	411	42.95	0.90	12	0.20	100.00	4793.00	6050	20230315	-29.01	3110	20221013	38.10	6050	-29.01	20230315	3700	16.08	20230103	6050	-29.01	20230315	3110	38.10	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
112	20230712	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4300	10	2	0.23	72008890	16730	29.31	4330	4360	4280	5570	3005	4290	4304.18	4.15	0	-2749	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	412	43.00	0.90	12	0.17	100.00	4793.00	6050	20230315	-28.93	3110	20221013	38.26	6050	-28.93	20230315	3700	16.22	20230103	6050	-28.93	20230315	3110	38.26	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
113	20230712	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	40	2	0.93	13192600	3048	5.34	4330	4335	4310	5570	3005	4290	4328.28	4.15	0	-1172	4610	4450	4330	4170	4050	4390	4110	48	1282	500	3000	5	1	9580854	415	43.30	0.90	12	0.03	100.00	4793.00	6050	20230315	-28.43	3110	20221013	39.23	6050	-28.43	20230315	3700	17.03	20230103	6050	-28.43	20230315	3110	39.23	20221013	3.19	N	197140	500	47 억		397438	N	N	0	N	00	N
114	20230711	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-180	5	-4.03	244482885	57058	349.45	4485	4490	4210	5810	3130	4470	4284.81	4.17	0	-2654	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	411	42.90	0.90	12	0.60	100.00	4793.00	6050	20230315	-29.09	3110	20221013	37.94	6050	-29.09	20230315	3700	15.95	20230103	6050	-29.09	20230315	3110	37.94	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
115	20230711	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4280	-190	5	-4.25	233029425	54381	333.05	4485	4490	4210	5810	3130	4470	4285.13	4.17	0	-2165	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	410	42.80	0.89	12	0.57	100.00	4793.00	6050	20230315	-29.26	3110	20221013	37.62	6050	-29.26	20230315	3700	15.68	20230103	6050	-29.26	20230315	3110	37.62	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
116	20230711	140807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4285	-185	5	-4.14	130048110	30095	184.32	4485	4490	4255	5810	3130	4470	4321.25	4.17	0	-1847	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	411	42.85	0.89	12	0.31	100.00	4793.00	6050	20230315	-29.17	3110	20221013	37.78	6050	-29.17	20230315	3700	15.81	20230103	6050	-29.17	20230315	3110	37.78	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
117	20230711	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4325	-145	5	-3.24	53163375	12196	74.69	4485	4490	4300	5810	3130	4470	4359.08	4.17	0	921	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	414	43.25	0.90	12	0.13	100.00	4793.00	6050	20230315	-28.51	3110	20221013	39.07	6050	-28.51	20230315	3700	16.89	20230103	6050	-28.51	20230315	3110	39.07	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
118	20230711	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4375	-95	5	-2.13	14476345	3286	20.12	4485	4490	4375	5810	3130	4470	4405.46	4.17	0	-532	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	419	43.75	0.91	12	0.03	100.00	4793.00	6050	20230315	-27.69	3110	20221013	40.68	6050	-27.69	20230315	3700	18.24	20230103	6050	-27.69	20230315	3110	40.68	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
119	20230711	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4420	-50	5	-1.12	7141785	1617	9.90	4485	4490	4390	5810	3130	4470	4416.69	4.17	0	-392	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	423	44.20	0.92	12	0.02	100.00	4793.00	6050	20230315	-26.94	3110	20221013	42.12	6050	-26.94	20230315	3700	19.46	20230103	6050	-26.94	20230315	3110	42.12	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
120	20230711	100818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4405	-65	5	-1.45	5729380	1296	7.94	4485	4490	4405	5810	3130	4470	4420.82	4.17	0	-76	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	422	44.05	0.92	12	0.01	100.00	4793.00	6050	20230315	-27.19	3110	20221013	41.64	6050	-27.19	20230315	3700	19.05	20230103	6050	-27.19	20230315	3110	41.64	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
121	20230711	090817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4425	-45	5	-1.01	2089365	471	2.88	4485	4490	4425	5810	3130	4470	4436.02	4.17	0	-18	4586	4527	4456	4397	4326	4535	4405	48	1340	500	3120	5	1	9580854	424	44.25	0.92	12	0.00	100.00	4793.00	6050	20230315	-26.86	3110	20221013	42.28	6050	-26.86	20230315	3700	19.59	20230103	6050	-26.86	20230315	3110	42.28	20221013	3.16	N	197140	500	47 억		399951	N	N	0	N	00	N
122	20230710	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	0	3	0.00	72515390	16327	43.33	4470	4515	4385	5810	3130	4470	4441.44	4.23	0	-4896	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	428	44.70	0.93	12	0.17	100.00	4793.00	6050	20230315	-26.12	3110	20221013	43.73	6050	-26.12	20230315	3700	20.81	20230103	6050	-26.12	20230315	3110	43.73	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
123	20230710	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4435	-35	5	-0.78	64764810	14579	38.69	4470	4515	4390	5810	3130	4470	4442.34	4.23	0	-4404	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	425	44.35	0.93	12	0.15	100.00	4793.00	6050	20230315	-26.69	3110	20221013	42.60	6050	-26.69	20230315	3700	19.86	20230103	6050	-26.69	20230315	3110	42.60	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
124	20230710	140804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-15	5	-0.34	53610155	12055	31.99	4470	4515	4390	5810	3130	4470	4447.13	4.23	0	-4297	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	427	44.55	0.93	12	0.13	100.00	4793.00	6050	20230315	-26.36	3110	20221013	43.25	6050	-26.36	20230315	3700	20.41	20230103	6050	-26.36	20230315	3110	43.25	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
125	20230710	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4450	-20	5	-0.45	44180500	9938	26.37	4470	4515	4390	5810	3130	4470	4445.61	4.23	0	-3709	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	426	44.50	0.93	12	0.10	100.00	4793.00	6050	20230315	-26.45	3110	20221013	43.09	6050	-26.45	20230315	3700	20.27	20230103	6050	-26.45	20230315	3110	43.09	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
126	20230710	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-5	5	-0.11	17680530	4000	10.62	4470	4475	4390	5810	3130	4470	4420.13	4.23	0	-667	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	428	44.65	0.93	12	0.04	100.00	4793.00	6050	20230315	-26.20	3110	20221013	43.57	6050	-26.20	20230315	3700	20.68	20230103	6050	-26.20	20230315	3110	43.57	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
127	20230710	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4455	-15	5	-0.34	17159060	3883	10.30	4470	4475	4390	5810	3130	4470	4419.02	4.23	0	-656	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	427	44.55	0.93	12	0.04	100.00	4793.00	6050	20230315	-26.36	3110	20221013	43.25	6050	-26.36	20230315	3700	20.41	20230103	6050	-26.36	20230315	3110	43.25	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
128	20230710	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	-5	5	-0.11	15675025	3548	9.42	4470	4475	4390	5810	3130	4470	4417.99	4.23	0	-626	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	428	44.65	0.93	12	0.04	100.00	4793.00	6050	20230315	-26.20	3110	20221013	43.57	6050	-26.20	20230315	3700	20.68	20230103	6050	-26.20	20230315	3110	43.57	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
129	20230710	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4415	-55	5	-1.23	801825	181	0.48	4470	4475	4415	5810	3130	4470	4429.97	4.23	0	-106	4723	4596	4403	4276	4083	4660	4340	48	1340	500	3120	5	1	9580854	423	44.15	0.92	12	0.00	100.00	4793.00	6050	20230315	-27.02	3110	20221013	41.96	6050	-27.02	20230315	3700	19.32	20230103	6050	-27.02	20230315	3110	41.96	20221013	3.18	N	197140	500	47 억		404847	N	N	0	N	00	N
130	20230707	160803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	90	2	2.05	166408990	37681	18.04	4300	4530	4210	5690	3070	4380	4416.26	4.24	0	-1406	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	428	44.70	0.93	12	0.39	100.00	4793.00	6050	20230315	-26.12	3110	20221013	43.73	6050	-26.12	20230315	3700	20.81	20230103	6050	-26.12	20230315	3110	43.73	20221013	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
131	20230707	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4490	110	2	2.51	160909035	36450	17.45	4300	4530	4210	5690	3070	4380	4414.51	4.24	0	-1407	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	430	44.90	0.94	12	0.38	100.00	4793.00	6050	20230315	-25.79	3110	20221013	44.37	6050	-25.79	20230315	3700	21.35	20230103	6050	-25.79	20230315	3110	44.37	20221013	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
132	20230707	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	90	2	2.05	148149305	33588	16.08	4300	4530	4210	5690	3070	4380	4410.78	4.24	0	-1946	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	428	44.70	0.93	12	0.35	100.00	4793.00	6050	20230315	-26.12	3110	20221013	43.73	6050	-26.12	20230315	3700	20.81	20230103	6050	-26.12	20230315	3110	43.73	20221013	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
133	20230707	130807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	135	2	3.08	124242095	28256	13.53	4300	4530	4210	5690	3070	4380	4397.02	4.24	0	-1574	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	433	45.15	0.94	12	0.29	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	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
134	20230707	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	135	2	3.08	94218615	21592	10.34	4300	4530	4210	5690	3070	4380	4363.59	4.24	0	716	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	433	45.15	0.94	12	0.23	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	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
135	20230707	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4465	85	2	1.94	77458120	17859	8.55	4300	4470	4210	5690	3070	4380	4337.20	4.24	0	1211	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	428	44.65	0.93	12	0.19	100.00	4793.00	6050	20230315	-26.20	3110	20221013	43.57	6050	-26.20	20230315	3700	20.68	20230103	6050	-26.20	20230315	3110	43.57	20221013	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
136	20230707	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4370	-10	5	-0.23	48040020	11210	5.37	4300	4395	4210	5690	3070	4380	4285.46	4.24	0	959	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	419	43.70	0.91	12	0.12	100.00	4793.00	6050	20230315	-27.77	3110	20221013	40.51	6050	-27.77	20230315	3700	18.11	20230103	6050	-27.77	20230315	3110	40.51	20221013	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
137	20230707	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4275	-105	5	-2.40	14310070	3361	1.61	4300	4300	4230	5690	3070	4380	4257.68	4.24	0	2363	4656	4517	4301	4162	3946	4410	4055	48	1310	500	3060	5	1	9580854	410	42.75	0.89	12	0.04	100.00	4793.00	6050	20230315	-29.34	3110	20221013	37.46	6050	-29.34	20230315	3700	15.54	20230103	6050	-29.34	20230315	3110	37.46	20221013	3.26	N	197140	500	47 억		406253	N	N	0	N	00	N
138	20230706	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4380	-15	5	-0.34	877669270	207878	379.69	4435	4440	4085	5710	3080	4395	4222.04	4.19	0	4799	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	420	43.80	0.91	12	2.17	100.00	4793.00	6050	20230315	-27.60	3110	20221013	40.84	6050	-27.60	20230315	3700	18.38	20230103	6050	-27.60	20230315	3110	40.84	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
139	20230706	150804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4290	-105	5	-2.39	870203510	206166	376.57	4435	4440	4085	5710	3080	4395	4220.89	4.19	0	4857	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	411	42.90	0.90	12	2.15	100.00	4793.00	6050	20230315	-29.09	3110	20221013	37.94	6050	-29.09	20230315	3700	15.95	20230103	6050	-29.09	20230315	3110	37.94	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
140	20230706	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4210	-185	5	-4.21	697960760	165623	302.51	4435	4440	4085	5710	3080	4395	4214.15	4.19	0	3570	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	403	42.10	0.88	12	1.73	100.00	4793.00	6050	20230315	-30.41	3110	20221013	35.37	6050	-30.41	20230315	3700	13.78	20230103	6050	-30.41	20230315	3110	35.37	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
141	20230706	130805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4225	-170	5	-3.87	690921605	163948	299.45	4435	4440	4085	5710	3080	4395	4214.27	4.19	0	3358	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	405	42.25	0.88	12	1.71	100.00	4793.00	6050	20230315	-30.17	3110	20221013	35.85	6050	-30.17	20230315	3700	14.19	20230103	6050	-30.17	20230315	3110	35.85	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
142	20230706	120755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4220	-175	5	-3.98	515628685	122019	222.87	4435	4440	4085	5710	3080	4395	4225.81	4.19	0	4440	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	404	42.20	0.88	12	1.27	100.00	4793.00	6050	20230315	-30.25	3110	20221013	35.69	6050	-30.25	20230315	3700	14.05	20230103	6050	-30.25	20230315	3110	35.69	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
143	20230706	110808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4315	-80	5	-1.82	119238355	27524	50.27	4435	4440	4240	5710	3080	4395	4332.16	4.19	0	432	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	413	43.15	0.90	12	0.29	100.00	4793.00	6050	20230315	-28.68	3110	20221013	38.75	6050	-28.68	20230315	3700	16.62	20230103	6050	-28.68	20230315	3110	38.75	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
144	20230706	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4390	-5	5	-0.11	99207420	22920	41.86	4435	4440	4240	5710	3080	4395	4328.42	4.19	0	56	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	421	43.90	0.92	12	0.24	100.00	4793.00	6050	20230315	-27.44	3110	20221013	41.16	6050	-27.44	20230315	3700	18.65	20230103	6050	-27.44	20230315	3110	41.16	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
145	20230706	090803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4330	-65	5	-1.48	11261125	2569	4.69	4435	4440	4330	5710	3080	4395	4383.47	4.19	0	-362	4731	4562	4476	4307	4221	4520	4265	48	1315	500	3070	5	1	9580854	415	43.30	0.90	12	0.03	100.00	4793.00	6050	20230315	-28.43	3110	20221013	39.23	6050	-28.43	20230315	3700	17.03	20230103	6050	-28.43	20230315	3110	39.23	20221013	3.28	N	197140	500	47 억		401447	N	N	0	N	00	N
146	20230705	160800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4395	-160	5	-3.51	241157760	54185	383.56	4555	4645	4390	5920	3190	4555	4450.84	4.25	0	-6180	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	421	43.95	0.92	12	0.57	100.00	4793.00	6050	20230315	-27.36	3110	20221013	41.32	6050	-27.36	20230315	3700	18.78	20230103	6050	-27.36	20230315	3110	41.32	20221013	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
147	20230705	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4475	-80	5	-1.76	141573115	31562	223.42	4555	4645	4415	5920	3190	4555	4485.56	4.25	0	-6225	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	429	44.75	0.93	12	0.33	100.00	4793.00	6050	20230315	-26.03	3110	20221013	43.89	6050	-26.03	20230315	3700	20.95	20230103	6050	-26.03	20230315	3110	43.89	20221013	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
148	20230705	140748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4515	-40	5	-0.88	103233015	22948	162.44	4555	4645	4415	5920	3190	4555	4498.56	4.25	0	-5857	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	433	45.15	0.94	12	0.24	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	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
149	20230705	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-25	5	-0.55	95862670	21308	150.83	4555	4645	4415	5920	3190	4555	4498.91	4.25	0	-5102	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	434	45.30	0.95	12	0.22	100.00	4793.00	6050	20230315	-25.12	3110	20221013	45.66	6050	-25.12	20230315	3700	22.43	20230103	6050	-25.12	20230315	3110	45.66	20221013	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
150	20230705	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4530	-25	5	-0.55	93383485	20758	146.94	4555	4645	4415	5920	3190	4555	4498.67	4.25	0	-4838	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	434	45.30	0.95	12	0.22	100.00	4793.00	6050	20230315	-25.12	3110	20221013	45.66	6050	-25.12	20230315	3700	22.43	20230103	6050	-25.12	20230315	3110	45.66	20221013	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
151	20230705	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4470	-85	5	-1.87	83623120	18591	131.60	4555	4645	4415	5920	3190	4555	4498.04	4.25	0	-3797	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	428	44.70	0.93	12	0.19	100.00	4793.00	6050	20230315	-26.12	3110	20221013	43.73	6050	-26.12	20230315	3700	20.81	20230103	6050	-26.12	20230315	3110	43.73	20221013	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
152	20230705	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-5	5	-0.11	31290080	6878	48.69	4555	4645	4520	5920	3190	4555	4549.30	4.25	0	-2118	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	436	45.50	0.95	12	0.07	100.00	4793.00	6050	20230315	-24.79	3110	20221013	46.30	6050	-24.79	20230315	3700	22.97	20230103	6050	-24.79	20230315	3110	46.30	20221013	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
153	20230705	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4605	50	2	1.10	2888300	631	4.47	4555	4605	4555	5920	3190	4555	4577.34	4.25	0	313	4685	4620	4580	4515	4475	4600	4495	48	1365	500	3180	5	1	9580854	441	46.05	0.96	12	0.01	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	3.25	N	197140	500	47 억		407613	N	N	0	N	00	N
154	20230704	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-5	5	-0.11	64508850	14127	39.18	4595	4645	4540	5920	3195	4560	4566.39	4.32	0	-6448	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	436	45.55	0.95	12	0.15	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	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
155	20230704	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	15	2	0.33	63784405	13968	38.74	4595	4645	4540	5920	3195	4560	4566.47	4.32	0	-6448	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	438	45.75	0.95	12	0.15	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	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
156	20230704	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4575	15	2	0.33	63578740	13923	38.61	4595	4645	4540	5920	3195	4560	4566.45	4.32	0	-6426	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	438	45.75	0.95	12	0.15	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	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
157	20230704	130733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-5	5	-0.11	55469315	12146	33.68	4595	4645	4540	5920	3195	4560	4566.88	4.32	0	-5842	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	436	45.55	0.95	12	0.13	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	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
158	20230704	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4555	-5	5	-0.11	50068315	10959	30.39	4595	4645	4545	5920	3195	4560	4568.69	4.32	0	-5245	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	436	45.55	0.95	12	0.11	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	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
159	20230704	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4550	-10	5	-0.22	45400095	9933	27.55	4595	4645	4545	5920	3195	4560	4570.63	4.32	0	-4573	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	436	45.50	0.95	12	0.10	100.00	4793.00	6050	20230315	-24.79	3110	20221013	46.30	6050	-24.79	20230315	3700	22.97	20230103	6050	-24.79	20230315	3110	46.30	20221013	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
160	20230704	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4590	30	2	0.66	38688865	8460	23.46	4595	4645	4550	5920	3195	4560	4573.15	4.32	0	-3476	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	440	45.90	0.96	12	0.09	100.00	4793.00	6050	20230315	-24.13	3110	20221013	47.59	6050	-24.13	20230315	3700	24.05	20230103	6050	-24.13	20230315	3110	47.59	20221013	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
161	20230704	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	85	2	1.86	5042330	1097	3.04	4595	4645	4595	5920	3195	4560	4596.47	4.32	0	-40	4720	4640	4565	4485	4410	4602	4447	48	1362	500	3190	5	1	9580854	445	46.45	0.97	12	0.01	100.00	4793.00	6050	20230315	-23.22	3110	20221013	49.36	6050	-23.22	20230315	3700	25.54	20230103	6050	-23.22	20230315	3110	49.36	20221013	3.32	N	197140	500	47 억		414050	N	N	0	N	00	N
162	20230703	160724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4560	-40	5	-0.87	164544400	36059	168.56	4600	4645	4490	5980	3220	4600	4563.20	4.32	0	186	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	437	45.60	0.95	12	0.38	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	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
163	20230703	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4565	-35	5	-0.76	161936080	35487	165.88	4600	4645	4490	5980	3220	4600	4563.25	4.32	0	195	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	437	45.65	0.95	12	0.37	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	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
164	20230703	140732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-15	5	-0.33	154267190	33810	158.04	4600	4645	4490	5980	3220	4600	4562.77	4.32	0	924	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	439	45.85	0.96	12	0.35	100.00	4793.00	6050	20230315	-24.21	3110	20221013	47.43	6050	-24.21	20230315	3700	23.92	20230103	6050	-24.21	20230315	3110	47.43	20221013	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
165	20230703	130726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4570	-30	5	-0.65	148853535	32624	152.50	4600	4645	4490	5980	3220	4600	4562.70	4.32	0	1303	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	438	45.70	0.95	12	0.34	100.00	4793.00	6050	20230315	-24.46	3110	20221013	46.95	6050	-24.46	20230315	3700	23.51	20230103	6050	-24.46	20230315	3110	46.95	20221013	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
166	20230703	120735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-15	5	-0.33	131804660	28881	135.00	4600	4645	4490	5980	3220	4600	4563.72	4.32	0	1609	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	439	45.85	0.96	12	0.30	100.00	4793.00	6050	20230315	-24.21	3110	20221013	47.43	6050	-24.21	20230315	3700	23.92	20230103	6050	-24.21	20230315	3110	47.43	20221013	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
167	20230703	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4520	-80	5	-1.74	115649015	25323	118.37	4600	4645	4490	5980	3220	4600	4566.96	4.32	0	1890	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	433	45.20	0.94	12	0.26	100.00	4793.00	6050	20230315	-25.29	3110	20221013	45.34	6050	-25.29	20230315	3700	22.16	20230103	6050	-25.29	20230315	3110	45.34	20221013	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
168	20230703	100718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4635	35	2	0.76	43890140	9529	44.54	4600	4645	4580	5980	3220	4600	4605.95	4.32	0	369	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	444	46.35	0.97	12	0.10	100.00	4793.00	6050	20230315	-23.39	3110	20221013	49.04	6050	-23.39	20230315	3700	25.27	20230103	6050	-23.39	20230315	3110	49.04	20221013	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N
169	20230703	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4645	45	2	0.98	3071630	667	3.12	4600	4645	4580	5980	3220	4600	4605.14	4.32	0	121	4680	4640	4585	4545	4490	4660	4565	48	1380	500	3220	5	1	9580854	445	46.45	0.97	12	0.01	100.00	4793.00	6050	20230315	-23.22	3110	20221013	49.36	6050	-23.22	20230315	3700	25.54	20230103	6050	-23.22	20230315	3110	49.36	20221013	3.30	N	197140	500	47 억		413971	N	N	0	N	00	N