KissMeData/050960/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	160520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	120	2	1.27	38217020	4026	53.61	9520	9610	9360	12290	6630	9460	9492.55	1.00	0	144	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	647	25.96	0.80	12	0.06	369.00	11972.00	17250	20230113	-44.46	8550	20230726	12.05	17250	-44.46	20230113	8550	12.05	20230726	17250	-44.46	20230113	8550	12.05	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
3	20230731	150521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9550	90	2	0.95	32171590	3392	45.17	9520	9610	9360	12290	6630	9460	9484.55	1.00	0	48	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	645	25.88	0.80	12	0.05	369.00	11972.00	17250	20230113	-44.64	8550	20230726	11.70	17250	-44.64	20230113	8550	11.70	20230726	17250	-44.64	20230113	8550	11.70	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
4	20230731	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	120	2	1.27	31340800	3305	44.01	9520	9610	9360	12290	6630	9460	9482.84	1.00	0	69	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	647	25.96	0.80	12	0.05	369.00	11972.00	17250	20230113	-44.46	8550	20230726	12.05	17250	-44.46	20230113	8550	12.05	20230726	17250	-44.46	20230113	8550	12.05	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
5	20230731	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9590	130	2	1.37	26625540	2811	37.43	9520	9610	9360	12290	6630	9460	9471.91	1.00	0	-8	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	647	25.99	0.80	12	0.04	369.00	11972.00	17250	20230113	-44.41	8550	20230726	12.16	17250	-44.41	20230113	8550	12.16	20230726	17250	-44.41	20230113	8550	12.16	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
6	20230731	120527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9610	150	2	1.59	22197650	2348	31.26	9520	9610	9360	12290	6630	9460	9453.85	1.00	0	78	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	649	26.04	0.80	12	0.03	369.00	11972.00	17250	20230113	-44.29	8550	20230726	12.40	17250	-44.29	20230113	8550	12.40	20230726	17250	-44.29	20230113	8550	12.40	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
7	20230731	110529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	40	2	0.42	16382180	1737	23.13	9520	9520	9360	12290	6630	9460	9431.31	1.00	0	47	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	641	25.75	0.79	12	0.03	369.00	11972.00	17250	20230113	-44.93	8550	20230726	11.11	17250	-44.93	20230113	8550	11.11	20230726	17250	-44.93	20230113	8550	11.11	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
8	20230731	100529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9500	40	2	0.42	14658240	1555	20.71	9520	9520	9360	12290	6630	9460	9426.52	1.00	0	27	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	641	25.75	0.79	12	0.02	369.00	11972.00	17250	20230113	-44.93	8550	20230726	11.11	17250	-44.93	20230113	8550	11.11	20230726	17250	-44.93	20230113	8550	11.11	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
9	20230731	090521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9510	50	2	0.53	437780	46	0.61	9520	9520	9510	12290	6630	9460	9516.96	1.00	0	0	9666	9562	9376	9272	9086	9615	9325	34	2830	500	6810	10	1	6751000	642	25.77	0.79	12	0.00	369.00	11972.00	17250	20230113	-44.87	8550	20230726	11.23	17250	-44.87	20230113	8550	11.23	20230726	17250	-44.87	20230113	8550	11.23	20230726	2.57	N	050960	500	33 억		67599	N	N	0	N	00	N
10	20230728	160523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9460	260	2	2.83	70556480	7510	29.40	9190	9480	9190	11960	6440	9200	9395.00	0.99	0	752	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	639	25.64	0.79	12	0.11	369.00	11972.00	17250	20230113	-45.16	8550	20230726	10.64	17250	-45.16	20230113	8550	10.64	20230726	17250	-45.16	20230113	8550	10.64	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
11	20230728	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	240	2	2.61	55965130	5965	23.35	9190	9480	9190	11960	6440	9200	9382.25	0.99	0	711	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	637	25.58	0.79	12	0.09	369.00	11972.00	17250	20230113	-45.28	8550	20230726	10.41	17250	-45.28	20230113	8550	10.41	20230726	17250	-45.28	20230113	8550	10.41	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
12	20230728	140521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	230	2	2.50	52635520	5612	21.97	9190	9480	9190	11960	6440	9200	9379.10	0.99	0	610	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	637	25.56	0.79	12	0.08	369.00	11972.00	17250	20230113	-45.33	8550	20230726	10.29	17250	-45.33	20230113	8550	10.29	20230726	17250	-45.33	20230113	8550	10.29	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
13	20230728	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9440	240	2	2.61	47659450	5083	19.90	9190	9480	9190	11960	6440	9200	9376.24	0.99	0	515	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	637	25.58	0.79	12	0.08	369.00	11972.00	17250	20230113	-45.28	8550	20230726	10.41	17250	-45.28	20230113	8550	10.41	20230726	17250	-45.28	20230113	8550	10.41	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
14	20230728	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9450	250	2	2.72	33803090	3615	14.15	9190	9480	9190	11960	6440	9200	9350.79	0.99	0	471	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	638	25.61	0.79	12	0.05	369.00	11972.00	17250	20230113	-45.22	8550	20230726	10.53	17250	-45.22	20230113	8550	10.53	20230726	17250	-45.22	20230113	8550	10.53	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
15	20230728	110524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9420	220	2	2.39	29931380	3205	12.55	9190	9420	9190	11960	6440	9200	9338.96	0.99	0	402	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	636	25.53	0.79	12	0.05	369.00	11972.00	17250	20230113	-45.39	8550	20230726	10.18	17250	-45.39	20230113	8550	10.18	20230726	17250	-45.39	20230113	8550	10.18	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
16	20230728	100519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9290	90	2	0.98	10595040	1143	4.47	9190	9300	9190	11960	6440	9200	9269.50	0.99	0	-95	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	627	25.18	0.78	12	0.02	369.00	11972.00	17250	20230113	-46.14	8550	20230726	8.65	17250	-46.14	20230113	8550	8.65	20230726	17250	-46.14	20230113	8550	8.65	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
17	20230728	090522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	50	2	0.54	680270	74	0.29	9190	9250	9190	11960	6440	9200	9192.84	0.99	0	9	9773	9486	9133	8846	8493	9630	8990	34	2760	500	6620	10	1	6751000	624	25.07	0.77	12	0.00	369.00	11972.00	17250	20230113	-46.38	8550	20230726	8.19	17250	-46.38	20230113	8550	8.19	20230726	17250	-46.38	20230113	8550	8.19	20230726	2.79	N	050960	500	33 억		66847	N	N	0	N	00	N
18	20230727	160519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	290	2	3.25	232564440	25315	59.21	8820	9420	8780	11580	6240	8910	9186.82	0.85	-5453	9176	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	621	24.93	0.77	12	0.37	369.00	11972.00	17250	20230113	-46.67	8550	20230726	7.60	17250	-46.67	20230113	8550	7.60	20230726	17250	-46.67	20230113	8550	7.60	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
19	20230727	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9260	350	2	3.93	223026400	24280	56.79	8820	9420	8780	11580	6240	8910	9185.60	0.85	-5453	9075	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	625	25.09	0.77	12	0.36	369.00	11972.00	17250	20230113	-46.32	8550	20230726	8.30	17250	-46.32	20230113	8550	8.30	20230726	17250	-46.32	20230113	8550	8.30	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
20	20230727	140517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9280	370	2	4.15	216975760	23626	55.26	8820	9420	8780	11580	6240	8910	9183.77	0.85	-5453	9143	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	626	25.15	0.78	12	0.35	369.00	11972.00	17250	20230113	-46.20	8550	20230726	8.54	17250	-46.20	20230113	8550	8.54	20230726	17250	-46.20	20230113	8550	8.54	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
21	20230727	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9300	390	2	4.38	211953310	23083	53.99	8820	9420	8780	11580	6240	8910	9182.23	0.85	-5453	8964	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	628	25.20	0.78	12	0.34	369.00	11972.00	17250	20230113	-46.09	8550	20230726	8.77	17250	-46.09	20230113	8550	8.77	20230726	17250	-46.09	20230113	8550	8.77	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
22	20230727	120520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9340	430	2	4.83	173631770	18996	44.43	8820	9390	8780	11580	6240	8910	9140.44	0.85	-5453	7409	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	631	25.31	0.78	12	0.28	369.00	11972.00	17250	20230113	-45.86	8550	20230726	9.24	17250	-45.86	20230113	8550	9.24	20230726	17250	-45.86	20230113	8550	9.24	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
23	20230727	110519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9250	340	2	3.82	126678500	13971	32.68	8820	9250	8780	11580	6240	8910	9067.25	0.85	-5453	3298	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	624	25.07	0.77	12	0.21	369.00	11972.00	17250	20230113	-46.38	8550	20230726	8.19	17250	-46.38	20230113	8550	8.19	20230726	17250	-46.38	20230113	8550	8.19	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
24	20230727	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9140	230	2	2.58	88428760	9792	22.90	8820	9150	8780	11580	6240	8910	9030.71	0.85	-5453	681	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	617	24.77	0.76	12	0.15	369.00	11972.00	17250	20230113	-47.01	8550	20230726	6.90	17250	-47.01	20230113	8550	6.90	20230726	17250	-47.01	20230113	8550	6.90	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
25	20230727	090519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	40	2	0.45	9308230	1051	2.46	8820	8950	8780	11580	6240	8910	8856.55	0.85	-5453	667	9350	9130	8840	8620	8330	8985	8475	34	2670	500	6410	10	1	6751000	604	24.25	0.75	12	0.02	369.00	11972.00	17250	20230113	-48.12	8550	20230726	4.68	17250	-48.12	20230113	8550	4.68	20230726	17250	-48.12	20230113	8550	4.68	20230726	2.83	N	050960	500	33 억		57674	N	N	0	N	00	N
26	20230726	160516	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8910	-160	5	-1.76	370752360	42356	113.71	8960	9060	8550	11790	6350	9070	8753.22	0.94	0	-5159	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	602	24.15	0.74	12	0.63	369.00	11972.00	17250	20230113	-48.35	8550	20230726	4.21	17250	-48.35	20230113	8550	4.21	20230726	17250	-48.35	20230113	8550	4.21	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
27	20230726	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8850	-220	5	-2.43	355797320	40676	109.20	8960	9060	8550	11790	6350	9070	8747.11	0.94	0	-4982	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	597	23.98	0.74	12	0.60	369.00	11972.00	17250	20230113	-48.70	8550	20230726	3.51	17250	-48.70	20230113	8550	3.51	20230726	17250	-48.70	20230113	8550	3.51	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
28	20230726	140517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8610	-460	5	-5.07	321577970	36730	98.61	8960	9060	8550	11790	6350	9070	8755.19	0.94	0	-5249	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	581	23.33	0.72	12	0.54	369.00	11972.00	17250	20230113	-50.09	8550	20230726	0.70	17250	-50.09	20230113	8550	0.70	20230726	17250	-50.09	20230113	8550	0.70	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
29	20230726	130515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8710	-360	5	-3.97	255535180	29094	78.11	8960	9060	8600	11790	6350	9070	8783.09	0.94	0	-5130	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	588	23.60	0.73	12	0.43	369.00	11972.00	17250	20230113	-49.51	8600	20230726	1.28	17250	-49.51	20230113	8600	1.28	20230726	17250	-49.51	20230113	8600	1.28	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
30	20230726	120517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8700	-370	5	-4.08	217902330	24783	66.54	8960	9060	8600	11790	6350	9070	8792.41	0.94	0	-4328	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	587	23.58	0.73	12	0.37	369.00	11972.00	17250	20230113	-49.57	8600	20230726	1.16	17250	-49.57	20230113	8600	1.16	20230726	17250	-49.57	20230113	8600	1.16	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
31	20230726	110514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8670	-400	5	-4.41	198336500	22534	60.50	8960	9060	8600	11790	6350	9070	8801.66	0.94	0	-3883	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	585	23.50	0.72	12	0.33	369.00	11972.00	17250	20230113	-49.74	8600	20230726	0.81	17250	-49.74	20230113	8600	0.81	20230726	17250	-49.74	20230113	8600	0.81	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
32	20230726	100518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8840	-230	5	-2.54	96477740	10819	29.05	8960	9060	8800	11790	6350	9070	8917.44	0.94	0	-3581	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	597	23.96	0.74	12	0.16	369.00	11972.00	17250	20230113	-48.75	8800	20230726	0.45	17250	-48.75	20230113	8800	0.45	20230726	17250	-48.75	20230113	8800	0.45	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
33	20230726	090514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8990	-80	5	-0.88	4053030	452	1.21	8960	9060	8960	11790	6350	9070	8966.88	0.94	0	0	9603	9336	9173	8906	8743	9255	8825	34	2720	500	6530	10	1	6751000	607	24.36	0.75	12	0.01	369.00	11972.00	17250	20230113	-47.88	8960	20230726	0.33	17250	-47.88	20230113	8960	0.33	20230726	17250	-47.88	20230113	8960	0.33	20230726	2.94	N	050960	500	33 억		63127	N	N	0	N	00	N
34	20230725	160512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9070	-330	5	-3.51	338600510	36769	122.40	9280	9440	9010	12220	6580	9400	9209.75	0.98	0	-507	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	612	24.58	0.76	12	0.54	369.00	11972.00	17250	20230113	-47.42	9010	20230725	0.67	17250	-47.42	20230113	9010	0.67	20230725	17250	-47.42	20230113	9010	0.67	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
35	20230725	150508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9240	-160	5	-1.70	288876500	31305	104.21	9280	9440	9010	12220	6580	9400	9227.80	0.98	0	-630	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	624	25.04	0.77	12	0.46	369.00	11972.00	17250	20230113	-46.43	9010	20230725	2.55	17250	-46.43	20230113	9010	2.55	20230725	17250	-46.43	20230113	9010	2.55	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
36	20230725	140509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9300	-100	5	-1.06	238394780	25797	85.88	9280	9440	9010	12220	6580	9400	9241.17	0.98	0	-225	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	628	25.20	0.78	12	0.38	369.00	11972.00	17250	20230113	-46.09	9010	20230725	3.22	17250	-46.09	20230113	9010	3.22	20230725	17250	-46.09	20230113	9010	3.22	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
37	20230725	130514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9200	-200	5	-2.13	210454730	22766	75.79	9280	9440	9010	12220	6580	9400	9244.24	0.98	0	-62	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	621	24.93	0.77	12	0.34	369.00	11972.00	17250	20230113	-46.67	9010	20230725	2.11	17250	-46.67	20230113	9010	2.11	20230725	17250	-46.67	20230113	9010	2.11	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
38	20230725	120514	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9120	-280	5	-2.98	163963630	17671	58.83	9280	9440	9010	12220	6580	9400	9278.67	0.98	0	-1970	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	616	24.72	0.76	12	0.26	369.00	11972.00	17250	20230113	-47.13	9010	20230725	1.22	17250	-47.13	20230113	9010	1.22	20230725	17250	-47.13	20230113	9010	1.22	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
39	20230725	110510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9250	-150	5	-1.60	127179140	13653	45.45	9280	9440	9250	12220	6580	9400	9315.09	0.98	0	-2450	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	624	25.07	0.77	12	0.20	369.00	11972.00	17250	20230113	-46.38	9250	20230725	0.00	17250	-46.38	20230113	9250	0.00	20230725	17250	-46.38	20230113	9250	0.00	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
40	20230725	100511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9360	-40	5	-0.43	88562440	9505	31.64	9280	9440	9280	12220	6580	9400	9317.44	0.98	0	-1116	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	632	25.37	0.78	12	0.14	369.00	11972.00	17250	20230113	-45.74	9280	20230725	0.86	17250	-45.74	20230113	9280	0.86	20230725	17250	-45.74	20230113	9280	0.86	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
41	20230725	090511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9350	-50	5	-0.53	53415000	5755	19.16	9280	9400	9280	12220	6580	9400	9281.45	0.98	0	120	10066	9732	9556	9222	9046	9645	9135	34	2820	500	6760	10	1	6751000	631	25.34	0.78	12	0.09	369.00	11972.00	17250	20230113	-45.80	9280	20230725	0.75	17250	-45.80	20230113	9280	0.75	20230725	17250	-45.80	20230113	9280	0.75	20230725	3.00	N	050960	500	33 억		66305	N	N	0	N	00	N
42	20230724	160512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9400	-540	5	-5.43	286229170	30010	425.43	9890	9890	9380	12920	6960	9940	9537.79	1.13	0	-9579	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	635	25.47	0.79	12	0.44	369.00	11972.00	17250	20230113	-45.51	9380	20230724	0.21	17250	-45.51	20230113	9380	0.21	20230724	17250	-45.51	20230113	9380	0.21	20230724	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
43	20230724	150508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9410	-530	5	-5.33	274071420	28716	407.09	9890	9890	9410	12920	6960	9940	9544.21	1.13	0	-9049	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	635	25.50	0.79	12	0.43	369.00	11972.00	17250	20230113	-45.45	9380	20220928	0.32	17250	-45.45	20230113	9410	0.00	20230724	17250	-45.45	20230113	9380	0.32	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
44	20230724	140507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	-450	5	-4.53	234173520	24490	347.18	9890	9890	9420	12920	6960	9940	9562.01	1.13	0	-8633	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	641	25.72	0.79	12	0.36	369.00	11972.00	17250	20230113	-44.99	9380	20220928	1.17	17250	-44.99	20230113	9420	0.74	20230724	17250	-44.99	20230113	9380	1.17	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
45	20230724	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	-450	5	-4.53	195994090	20454	289.96	9890	9890	9470	12920	6960	9940	9582.19	1.13	0	-7027	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	641	25.72	0.79	12	0.30	369.00	11972.00	17250	20230113	-44.99	9380	20220928	1.17	17250	-44.99	20230113	9470	0.21	20230724	17250	-44.99	20230113	9380	1.17	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
46	20230724	120509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9540	-400	5	-4.02	142100500	14787	209.63	9890	9890	9500	12920	6960	9940	9609.83	1.13	0	-6496	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	644	25.85	0.80	12	0.22	369.00	11972.00	17250	20230113	-44.70	9380	20220928	1.71	17250	-44.70	20230113	9500	0.42	20230724	17250	-44.70	20230113	9380	1.71	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
47	20230724	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9600	-340	5	-3.42	86587970	8963	127.06	9890	9890	9550	12920	6960	9940	9660.60	1.13	0	-4095	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	648	26.02	0.80	12	0.13	369.00	11972.00	17250	20230113	-44.35	9380	20220928	2.35	17250	-44.35	20230113	9550	0.52	20230724	17250	-44.35	20230113	9380	2.35	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
48	20230724	100506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9580	-360	5	-3.62	74264340	7677	108.83	9890	9890	9550	12920	6960	9940	9673.61	1.13	0	-3461	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	647	25.96	0.80	12	0.11	369.00	11972.00	17250	20230113	-44.46	9380	20220928	2.13	17250	-44.46	20230113	9550	0.31	20230724	17250	-44.46	20230113	9380	2.13	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
49	20230724	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9780	-160	5	-1.61	8638000	880	12.48	9890	9890	9770	12920	6960	9940	9815.91	1.13	0	-174	10113	10026	9923	9836	9733	9975	9785	34	2980	500	7150	10	1	6751000	660	26.50	0.82	12	0.01	369.00	11972.00	17250	20230113	-43.30	9380	20220928	4.26	17250	-43.30	20230113	9770	0.10	20230724	17250	-43.30	20230113	9380	4.26	20220928	3.01	N	050960	500	33 억		76404	N	N	0	N	00	N
50	20230721	160505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9940	-70	5	-0.70	69665490	7041	53.26	10010	10010	9820	13010	7010	10010	9894.26	1.17	0	-2655	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	671	26.94	0.83	12	0.10	369.00	11972.00	17250	20230113	-42.38	9380	20220928	5.97	17250	-42.38	20230113	9820	1.22	20230721	17250	-42.38	20230113	9380	5.97	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
51	20230721	150507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	-120	5	-1.20	55931200	5653	42.76	10010	10010	9820	13010	7010	10010	9894.07	1.17	0	-2408	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	668	26.80	0.83	12	0.08	369.00	11972.00	17250	20230113	-42.67	9380	20220928	5.44	17250	-42.67	20230113	9820	0.71	20230721	17250	-42.67	20230113	9380	5.44	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
52	20230721	140504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9910	-100	5	-1.00	35736820	3613	27.33	10010	10010	9820	13010	7010	10010	9891.18	1.17	0	-1643	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	669	26.86	0.83	12	0.05	369.00	11972.00	17250	20230113	-42.55	9380	20220928	5.65	17250	-42.55	20230113	9820	0.92	20230721	17250	-42.55	20230113	9380	5.65	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
53	20230721	130506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9930	-80	5	-0.80	31523300	3188	24.11	10010	10010	9820	13010	7010	10010	9888.11	1.17	0	-1301	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	670	26.91	0.83	12	0.05	369.00	11972.00	17250	20230113	-42.43	9380	20220928	5.86	17250	-42.43	20230113	9820	1.12	20230721	17250	-42.43	20230113	9380	5.86	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
54	20230721	120511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9960	-50	5	-0.50	29023470	2936	22.21	10010	10010	9820	13010	7010	10010	9885.38	1.17	0	-1074	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	672	26.99	0.83	12	0.04	369.00	11972.00	17250	20230113	-42.26	9380	20220928	6.18	17250	-42.26	20230113	9820	1.43	20230721	17250	-42.26	20230113	9380	6.18	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
55	20230721	110508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9960	-50	5	-0.50	24529240	2484	18.79	10010	10010	9820	13010	7010	10010	9874.90	1.17	0	-732	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	672	26.99	0.83	12	0.04	369.00	11972.00	17250	20230113	-42.26	9380	20220928	6.18	17250	-42.26	20230113	9820	1.43	20230721	17250	-42.26	20230113	9380	6.18	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
56	20230721	100508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	-120	5	-1.20	17792530	1804	13.65	10010	10010	9820	13010	7010	10010	9862.82	1.17	0	-691	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	668	26.80	0.83	12	0.03	369.00	11972.00	17250	20230113	-42.67	9380	20220928	5.44	17250	-42.67	20230113	9820	0.71	20230721	17250	-42.67	20230113	9380	5.44	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
57	20230721	090508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10010	0	3	0.00	2200050	222	1.68	10010	10010	9860	13010	7010	10010	9910.14	1.17	0	-16	10136	10072	9946	9882	9756	10105	9915	34	3000	500	7200	10	1	6751000	676	27.13	0.84	12	0.00	369.00	11972.00	17250	20230113	-41.97	9380	20220928	6.72	17250	-41.97	20230113	9820	1.93	20230720	17250	-41.97	20230113	9380	6.72	20220928	3.00	N	050960	500	33 억		79059	N	N	0	N	00	N
58	20230720	160504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10010	10	2	0.10	131069500	13200	105.41	10000	10010	9820	13000	7000	10000	9929.51	1.19	0	-972	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	676	27.13	0.84	12	0.20	369.00	11972.00	17250	20230113	-41.97	9380	20220928	6.72	17250	-41.97	20230113	9820	1.93	20230720	17250	-41.97	20230113	9380	6.72	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
59	20230720	150503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9950	-50	5	-0.50	120662460	12158	97.09	10000	10000	9820	13000	7000	10000	9924.53	1.19	0	-748	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	672	26.96	0.83	12	0.18	369.00	11972.00	17250	20230113	-42.32	9380	20220928	6.08	17250	-42.32	20230113	9820	1.32	20230720	17250	-42.32	20230113	9380	6.08	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
60	20230720	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9900	-100	5	-1.00	103348220	10414	83.17	10000	10000	9820	13000	7000	10000	9923.97	1.19	0	105	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	668	26.83	0.83	12	0.15	369.00	11972.00	17250	20230113	-42.61	9380	20220928	5.54	17250	-42.61	20230113	9820	0.81	20230720	17250	-42.61	20230113	9380	5.54	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
61	20230720	130502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	-110	5	-1.10	95347750	9605	76.70	10000	10000	9820	13000	7000	10000	9926.89	1.19	0	170	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	668	26.80	0.83	12	0.14	369.00	11972.00	17250	20230113	-42.67	9380	20220928	5.44	17250	-42.67	20230113	9820	0.71	20230720	17250	-42.67	20230113	9380	5.44	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
62	20230720	120508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	-110	5	-1.10	87902450	8853	70.70	10000	10000	9820	13000	7000	10000	9929.11	1.19	0	223	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	668	26.80	0.83	12	0.13	369.00	11972.00	17250	20230113	-42.67	9380	20220928	5.44	17250	-42.67	20230113	9820	0.71	20230720	17250	-42.67	20230113	9380	5.44	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
63	20230720	110505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9960	-40	5	-0.40	68971360	6935	55.38	10000	10000	9820	13000	7000	10000	9945.40	1.19	0	-240	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	672	26.99	0.83	12	0.10	369.00	11972.00	17250	20230113	-42.26	9380	20220928	6.18	17250	-42.26	20230113	9820	1.43	20230720	17250	-42.26	20230113	9380	6.18	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
64	20230720	100501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10000	0	3	0.00	24733570	2481	19.81	10000	10000	9950	13000	7000	10000	9969.19	1.19	0	94	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	675	27.10	0.84	12	0.04	369.00	11972.00	17250	20230113	-42.03	9380	20220928	6.61	17250	-42.03	20230113	9880	1.21	20230103	17250	-42.03	20230113	9380	6.61	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
65	20230720	090501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9990	-10	5	-0.10	1139880	114	0.91	10000	10000	9960	13000	7000	10000	9998.95	1.19	0	57	10126	10062	9996	9932	9866	10095	9965	34	3000	500	7200	10	1	6751000	674	27.07	0.83	12	0.00	369.00	11972.00	17250	20230113	-42.09	9380	20220928	6.50	17250	-42.09	20230113	9880	1.11	20230103	17250	-42.09	20230113	9380	6.50	20220928	3.04	N	050960	500	33 억		80027	N	N	0	N	00	N
66	20230719	160511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	0	3	0.00	120149800	12016	75.66	9930	10060	9930	13000	7000	10000	9999.15	1.20	0	-1085	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	675	27.10	0.84	12	0.18	369.00	11972.00	17250	20230113	-42.03	9380	20220928	6.61	17250	-42.03	20230113	9880	1.21	20230103	17250	-42.03	20230113	9380	6.61	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
67	20230719	150509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	10	2	0.10	118288790	11830	74.49	9930	10060	9930	13000	7000	10000	9999.05	1.20	0	-1085	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	676	27.13	0.84	12	0.18	369.00	11972.00	17250	20230113	-41.97	9380	20220928	6.72	17250	-41.97	20230113	9880	1.32	20230103	17250	-41.97	20230113	9380	6.72	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
68	20230719	140511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	20	2	0.20	86928310	8692	54.73	9930	10060	9930	13000	7000	10000	10000.96	1.20	0	-514	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	676	27.15	0.84	12	0.13	369.00	11972.00	17250	20230113	-41.91	9380	20220928	6.82	17250	-41.91	20230113	9880	1.42	20230103	17250	-41.91	20230113	9380	6.82	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
69	20230719	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	20	2	0.20	82142040	8213	51.71	9930	10060	9930	13000	7000	10000	10001.47	1.20	0	-451	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	676	27.15	0.84	12	0.12	369.00	11972.00	17250	20230113	-41.91	9380	20220928	6.82	17250	-41.91	20230113	9880	1.42	20230103	17250	-41.91	20230113	9380	6.82	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
70	20230719	120510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	40	2	0.40	62195870	6218	39.15	9930	10060	9930	13000	7000	10000	10002.55	1.20	0	53	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	678	27.21	0.84	12	0.09	369.00	11972.00	17250	20230113	-41.80	9380	20220928	7.04	17250	-41.80	20230113	9880	1.62	20230103	17250	-41.80	20230113	9380	7.04	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
71	20230719	110511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	50	2	0.50	41985560	4197	26.43	9930	10060	9930	13000	7000	10000	10003.71	1.20	0	129	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	678	27.24	0.84	12	0.06	369.00	11972.00	17250	20230113	-41.74	9380	20220928	7.14	17250	-41.74	20230113	9880	1.72	20230103	17250	-41.74	20230113	9380	7.14	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
72	20230719	100507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	40	2	0.40	31647460	3165	19.93	9930	10050	9930	13000	7000	10000	9999.20	1.20	0	43	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	678	27.21	0.84	12	0.05	369.00	11972.00	17250	20230113	-41.80	9380	20220928	7.04	17250	-41.80	20230113	9880	1.62	20230103	17250	-41.80	20230113	9380	7.04	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
73	20230719	090506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	50	2	0.50	4138400	414	2.61	9930	10050	9930	13000	7000	10000	9996.14	1.20	0	-218	10246	10122	10036	9912	9826	10080	9870	34	3000	500	7200	10	1	6751000	678	27.24	0.84	12	0.01	369.00	11972.00	17250	20230113	-41.74	9380	20220928	7.14	17250	-41.74	20230113	9880	1.72	20230103	17250	-41.74	20230113	9380	7.14	20220928	3.06	N	050960	500	33 억		81166	N	N	0	N	00	N
74	20230718	160506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-110	5	-1.09	159054460	15880	142.40	10010	10160	9950	13140	7080	10110	10016.02	1.25	0	-3034	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	675	27.10	0.84	12	0.24	369.00	11972.00	17250	20230113	-42.03	9380	20220928	6.61	17250	-42.03	20230113	9880	1.21	20230103	17250	-42.03	20230113	9380	6.61	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
75	20230718	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-50	5	-0.49	148394880	14815	132.85	10010	10160	9950	13140	7080	10110	10016.53	1.25	0	-3072	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	679	27.26	0.84	12	0.22	369.00	11972.00	17250	20230113	-41.68	9380	20220928	7.25	17250	-41.68	20230113	9880	1.82	20230103	17250	-41.68	20230113	9380	7.25	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
76	20230718	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-60	5	-0.59	135284340	13512	121.16	10010	10160	9950	13140	7080	10110	10012.16	1.25	0	-2864	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	678	27.24	0.84	12	0.20	369.00	11972.00	17250	20230113	-41.74	9380	20220928	7.14	17250	-41.74	20230113	9880	1.72	20230103	17250	-41.74	20230113	9380	7.14	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
77	20230718	130504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-90	5	-0.89	128225360	12807	114.84	10010	10160	9950	13140	7080	10110	10012.13	1.25	0	-2868	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	676	27.15	0.84	12	0.19	369.00	11972.00	17250	20230113	-41.91	9380	20220928	6.82	17250	-41.91	20230113	9880	1.42	20230103	17250	-41.91	20230113	9380	6.82	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
78	20230718	120506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-80	5	-0.79	91167880	9105	81.64	10010	10140	9950	13140	7080	10110	10012.95	1.25	0	-2723	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	677	27.18	0.84	12	0.13	369.00	11972.00	17250	20230113	-41.86	9380	20220928	6.93	17250	-41.86	20230113	9880	1.52	20230103	17250	-41.86	20230113	9380	6.93	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
79	20230718	110507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-80	5	-0.79	82605190	8249	73.97	10010	10140	9950	13140	7080	10110	10013.96	1.25	0	-2692	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	677	27.18	0.84	12	0.12	369.00	11972.00	17250	20230113	-41.86	9380	20220928	6.93	17250	-41.86	20230113	9880	1.52	20230103	17250	-41.86	20230113	9380	6.93	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
80	20230718	100502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-100	5	-0.99	76411080	7630	68.42	10010	10140	9950	13140	7080	10110	10014.56	1.25	0	-2770	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	676	27.13	0.84	12	0.11	369.00	11972.00	17250	20230113	-41.97	9380	20220928	6.72	17250	-41.97	20230113	9880	1.32	20230103	17250	-41.97	20230113	9380	6.72	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
81	20230718	090503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-40	5	-0.40	7938720	792	7.10	10010	10140	10010	13140	7080	10110	10023.64	1.25	0	-38	10236	10172	10096	10032	9956	10135	9995	34	3030	500	7270	10	1	6751000	680	27.29	0.84	12	0.01	369.00	11972.00	17250	20230113	-41.62	9380	20220928	7.36	17250	-41.62	20230113	9880	1.92	20230103	17250	-41.62	20230113	9380	7.36	20220928	3.02	N	050960	500	33 억		84299	N	N	0	N	00	N
82	20230717	160504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-40	5	-0.39	112389490	11152	50.83	10150	10160	10020	13190	7110	10150	10077.96	1.24	0	263	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	683	27.40	0.84	12	0.17	369.00	11972.00	17250	20230113	-41.39	9380	20220928	7.78	17250	-41.39	20230113	9880	2.33	20230103	17250	-41.39	20230113	9380	7.78	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
83	20230717	150501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-50	5	-0.49	105650650	10485	47.79	10150	10160	10020	13190	7110	10150	10076.36	1.24	0	124	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	682	27.37	0.84	12	0.16	369.00	11972.00	17250	20230113	-41.45	9380	20220928	7.68	17250	-41.45	20230113	9880	2.23	20230103	17250	-41.45	20230113	9380	7.68	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
84	20230717	140503	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	-30	5	-0.30	89759720	8913	40.62	10150	10160	10020	13190	7110	10150	10070.65	1.24	0	146	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	683	27.43	0.85	12	0.13	369.00	11972.00	17250	20230113	-41.33	9380	20220928	7.89	17250	-41.33	20230113	9880	2.43	20230103	17250	-41.33	20230113	9380	7.89	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
85	20230717	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-70	5	-0.69	80704960	8014	36.53	10150	10160	10020	13190	7110	10150	10070.50	1.24	0	18	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	681	27.32	0.84	12	0.12	369.00	11972.00	17250	20230113	-41.57	9380	20220928	7.46	17250	-41.57	20230113	9880	2.02	20230103	17250	-41.57	20230113	9380	7.46	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
86	20230717	120505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-40	5	-0.39	68143190	6769	30.85	10150	10150	10020	13190	7110	10150	10066.95	1.24	0	-181	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	683	27.40	0.84	12	0.10	369.00	11972.00	17250	20230113	-41.39	9380	20220928	7.78	17250	-41.39	20230113	9880	2.33	20230103	17250	-41.39	20230113	9380	7.78	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
87	20230717	110500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-20	5	-0.20	51740410	5140	23.43	10150	10150	10020	13190	7110	10150	10066.23	1.24	0	-749	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	684	27.45	0.85	12	0.08	369.00	11972.00	17250	20230113	-41.28	9380	20220928	8.00	17250	-41.28	20230113	9880	2.53	20230103	17250	-41.28	20230113	9380	8.00	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
88	20230717	100501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-100	5	-0.99	16776220	1665	7.59	10150	10150	10040	13190	7110	10150	10075.81	1.24	0	-634	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	678	27.24	0.84	12	0.02	369.00	11972.00	17250	20230113	-41.74	9380	20220928	7.14	17250	-41.74	20230113	9880	1.72	20230103	17250	-41.74	20230113	9380	7.14	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
89	20230717	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-80	5	-0.79	4128240	408	1.86	10150	10150	10040	13190	7110	10150	10118.24	1.24	0	-20	10450	10300	10150	10000	9850	10225	9925	34	3040	500	7300	10	1	6751000	680	27.29	0.84	12	0.01	369.00	11972.00	17250	20230113	-41.62	9380	20220928	7.36	17250	-41.62	20230113	9880	1.92	20230103	17250	-41.62	20230113	9380	7.36	20220928	3.03	N	050960	500	33 억		84035	N	N	0	N	00	N
90	20230714	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-70	5	-0.68	221348570	21933	201.92	10300	10300	10000	13280	7160	10220	10091.83	1.22	0	1478	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	685	27.51	0.85	12	0.32	369.00	11972.00	17250	20230113	-41.16	9380	20220928	8.21	17250	-41.16	20230113	9880	2.73	20230103	17250	-41.16	20230113	9380	8.21	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
91	20230714	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-120	5	-1.17	208391410	20654	190.15	10300	10300	10000	13280	7160	10220	10089.64	1.22	0	1478	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	682	27.37	0.84	12	0.31	369.00	11972.00	17250	20230113	-41.45	9380	20220928	7.68	17250	-41.45	20230113	9880	2.23	20230103	17250	-41.45	20230113	9380	7.68	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
92	20230714	140504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-150	5	-1.47	156739550	15525	142.93	10300	10300	10000	13280	7160	10220	10095.95	1.22	0	2795	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	680	27.29	0.84	12	0.23	369.00	11972.00	17250	20230113	-41.62	9380	20220928	7.36	17250	-41.62	20230113	9880	1.92	20230103	17250	-41.62	20230113	9380	7.36	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
93	20230714	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-80	5	-0.78	136453820	13515	124.42	10300	10300	10000	13280	7160	10220	10096.47	1.22	0	4044	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	685	27.48	0.85	12	0.20	369.00	11972.00	17250	20230113	-41.22	9380	20220928	8.10	17250	-41.22	20230113	9880	2.63	20230103	17250	-41.22	20230113	9380	8.10	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
94	20230714	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-80	5	-0.78	134457480	13318	122.61	10300	10300	10000	13280	7160	10220	10095.92	1.22	0	4122	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	685	27.48	0.85	12	0.20	369.00	11972.00	17250	20230113	-41.22	9380	20220928	8.10	17250	-41.22	20230113	9880	2.63	20230103	17250	-41.22	20230113	9380	8.10	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
95	20230714	110501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-40	5	-0.39	133378460	13211	121.63	10300	10300	10000	13280	7160	10220	10096.02	1.22	0	4121	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	687	27.59	0.85	12	0.20	369.00	11972.00	17250	20230113	-40.99	9380	20220928	8.53	17250	-40.99	20230113	9880	3.04	20230103	17250	-40.99	20230113	9380	8.53	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
96	20230714	100504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-90	5	-0.88	25648350	2525	23.25	10300	10300	10110	13280	7160	10220	10157.76	1.22	0	-989	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	684	27.45	0.85	12	0.04	369.00	11972.00	17250	20230113	-41.28	9380	20220928	8.00	17250	-41.28	20230113	9880	2.53	20230103	17250	-41.28	20230113	9380	8.00	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
97	20230714	090500	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	80	2	0.78	144080	14	0.13	10300	10300	10270	13280	7160	10220	10291.43	1.22	0	-4	10326	10272	10186	10132	10046	10300	10160	34	3060	500	7350	10	1	6751000	695	27.91	0.86	12	0.00	369.00	11972.00	17250	20230113	-40.29	9380	20220928	9.81	17250	-40.29	20230113	9880	4.25	20230103	17250	-40.29	20230113	9380	9.81	20220928	3.01	N	050960	500	33 억		82556	N	N	0	N	00	N
98	20230713	160459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	60	2	0.59	110480020	10862	178.39	10100	10240	10100	13200	7120	10160	10170.89	1.20	0	1476	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	690	27.70	0.85	12	0.16	369.00	11972.00	17250	20230113	-40.75	9380	20220928	8.96	17250	-40.75	20230113	9880	3.44	20230103	17250	-40.75	20230113	9380	8.96	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
99	20230713	150454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	60	2	0.59	107445310	10565	173.51	10100	10240	10100	13200	7120	10160	10169.93	1.20	0	1478	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	690	27.70	0.85	12	0.16	369.00	11972.00	17250	20230113	-40.75	9380	20220928	8.96	17250	-40.75	20230113	9880	3.44	20230103	17250	-40.75	20230113	9380	8.96	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
100	20230713	140455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	80	2	0.79	75075550	7379	121.19	10100	10240	10100	13200	7120	10160	10174.22	1.20	0	583	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	691	27.75	0.86	12	0.11	369.00	11972.00	17250	20230113	-40.64	9380	20220928	9.17	17250	-40.64	20230113	9880	3.64	20230103	17250	-40.64	20230113	9380	9.17	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
101	20230713	130457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-10	5	-0.10	61426310	6042	99.23	10100	10240	10100	13200	7120	10160	10166.55	1.20	0	453	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	685	27.51	0.85	12	0.09	369.00	11972.00	17250	20230113	-41.16	9380	20220928	8.21	17250	-41.16	20230113	9880	2.73	20230103	17250	-41.16	20230113	9380	8.21	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
102	20230713	120453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	60	2	0.59	55521900	5463	89.72	10100	10240	10100	13200	7120	10160	10163.26	1.20	0	869	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	690	27.70	0.85	12	0.08	369.00	11972.00	17250	20230113	-40.75	9380	20220928	8.96	17250	-40.75	20230113	9880	3.44	20230103	17250	-40.75	20230113	9380	8.96	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
103	20230713	110457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	80	2	0.79	38379720	3785	62.16	10100	10240	10100	13200	7120	10160	10139.95	1.20	0	1076	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	691	27.75	0.86	12	0.06	369.00	11972.00	17250	20230113	-40.64	9380	20220928	9.17	17250	-40.64	20230113	9880	3.64	20230103	17250	-40.64	20230113	9380	9.17	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
104	20230713	100456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	20	2	0.20	32455850	3203	52.60	10100	10210	10100	13200	7120	10160	10132.95	1.20	0	857	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	687	27.59	0.85	12	0.05	369.00	11972.00	17250	20230113	-40.99	9380	20220928	8.53	17250	-40.99	20230113	9880	3.04	20230103	17250	-40.99	20230113	9380	8.53	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
105	20230713	090417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-30	5	-0.30	12416390	1229	20.18	10100	10210	10100	13200	7120	10160	10102.84	1.20	0	33	10360	10260	10180	10080	10000	10220	10040	34	3040	500	7310	10	1	6751000	684	27.45	0.85	12	0.02	369.00	11972.00	17250	20230113	-41.28	9380	20220928	8.00	17250	-41.28	20230113	9880	2.53	20230103	17250	-41.28	20230113	9380	8.00	20220928	3.03	N	050960	500	33 억		81080	N	N	0	N	00	N
106	20230712	160453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	60	2	0.59	61771820	6089	81.59	10280	10280	10100	13130	7070	10100	10144.82	1.22	0	-1492	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	686	27.53	0.85	12	0.09	369.00	11972.00	17250	20230113	-41.10	9380	20220928	8.32	17250	-41.10	20230113	9880	2.83	20230103	17250	-41.10	20230113	9380	8.32	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
107	20230712	150451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	60	2	0.59	60715180	5985	80.20	10280	10280	10100	13130	7070	10100	10144.56	1.22	0	-1481	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	686	27.53	0.85	12	0.09	369.00	11972.00	17250	20230113	-41.10	9380	20220928	8.32	17250	-41.10	20230113	9880	2.83	20230103	17250	-41.10	20230113	9380	8.32	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
108	20230712	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	20	2	0.20	55941820	5513	73.87	10280	10280	10100	13130	7070	10100	10147.26	1.22	0	-1389	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	683	27.43	0.85	12	0.08	369.00	11972.00	17250	20230113	-41.33	9380	20220928	7.89	17250	-41.33	20230113	9880	2.43	20230103	17250	-41.33	20230113	9380	7.89	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
109	20230712	130452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	70	2	0.69	39077090	3845	51.52	10280	10280	10100	13130	7070	10100	10163.09	1.22	0	-871	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	687	27.56	0.85	12	0.06	369.00	11972.00	17250	20230113	-41.04	9380	20220928	8.42	17250	-41.04	20230113	9880	2.94	20230103	17250	-41.04	20230113	9380	8.42	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
110	20230712	120452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	80	2	0.79	29189570	2867	38.42	10280	10280	10110	13130	7070	10100	10181.22	1.22	0	-1004	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	687	27.59	0.85	12	0.04	369.00	11972.00	17250	20230113	-40.99	9380	20220928	8.53	17250	-40.99	20230113	9880	3.04	20230103	17250	-40.99	20230113	9380	8.53	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
111	20230712	110452	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	110	2	1.09	22885430	2245	30.08	10280	10280	10140	13130	7070	10100	10193.96	1.22	0	-967	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	689	27.67	0.85	12	0.03	369.00	11972.00	17250	20230113	-40.81	9380	20220928	8.85	17250	-40.81	20230113	9880	3.34	20230103	17250	-40.81	20230113	9380	8.85	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
112	20230712	100454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	100	2	0.99	14149720	1387	18.59	10280	10280	10150	13130	7070	10100	10201.67	1.22	0	-709	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	689	27.64	0.85	12	0.02	369.00	11972.00	17250	20230113	-40.87	9380	20220928	8.74	17250	-40.87	20230113	9880	3.24	20230103	17250	-40.87	20230113	9380	8.74	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
113	20230712	090453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	130	2	1.29	4686540	458	6.14	10280	10280	10150	13130	7070	10100	10232.62	1.22	0	-383	10353	10226	10133	10006	9913	10180	9960	34	3030	500	7270	10	1	6751000	691	27.72	0.85	12	0.01	369.00	11972.00	17250	20230113	-40.70	9380	20220928	9.06	17250	-40.70	20230113	9880	3.54	20230103	17250	-40.70	20230113	9380	9.06	20220928	3.05	N	050960	500	33 억		82572	N	N	0	N	00	N
114	20230711	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-150	5	-1.46	74626210	7352	37.30	10150	10260	10040	13320	7180	10250	10150.46	1.25	0	-1686	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	682	27.37	0.84	12	0.11	369.00	11972.00	17250	20230113	-41.45	9380	20220928	7.68	17250	-41.45	20230113	9880	2.23	20230103	17250	-41.45	20230113	9380	7.68	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
115	20230711	150446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-120	5	-1.17	54150290	5323	27.00	10150	10260	10130	13320	7180	10250	10172.89	1.25	0	-1320	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	684	27.45	0.85	12	0.08	369.00	11972.00	17250	20230113	-41.28	9380	20220928	8.00	17250	-41.28	20230113	9880	2.53	20230103	17250	-41.28	20230113	9380	8.00	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
116	20230711	140444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-80	5	-0.78	39718340	3901	19.79	10150	10260	10130	13320	7180	10250	10181.58	1.25	0	-982	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	687	27.56	0.85	12	0.06	369.00	11972.00	17250	20230113	-41.04	9380	20220928	8.42	17250	-41.04	20230113	9880	2.94	20230103	17250	-41.04	20230113	9380	8.42	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
117	20230711	130437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-60	5	-0.59	36691460	3603	18.28	10150	10260	10130	13320	7180	10250	10183.59	1.25	0	-726	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	688	27.62	0.85	12	0.05	369.00	11972.00	17250	20230113	-40.93	9380	20220928	8.64	17250	-40.93	20230113	9880	3.14	20230103	17250	-40.93	20230113	9380	8.64	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
118	20230711	120449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-90	5	-0.88	34811650	3418	17.34	10150	10260	10130	13320	7180	10250	10184.80	1.25	0	-644	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	686	27.53	0.85	12	0.05	369.00	11972.00	17250	20230113	-41.10	9380	20220928	8.32	17250	-41.10	20230113	9880	2.83	20230103	17250	-41.10	20230113	9380	8.32	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
119	20230711	110451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-60	5	-0.59	30125710	2957	15.00	10150	10260	10130	13320	7180	10250	10187.93	1.25	0	-235	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	688	27.62	0.85	12	0.04	369.00	11972.00	17250	20230113	-40.93	9380	20220928	8.64	17250	-40.93	20230113	9880	3.14	20230103	17250	-40.93	20230113	9380	8.64	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
120	20230711	100449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	0	3	0.00	16259320	1595	8.09	10150	10260	10150	13320	7180	10250	10193.93	1.25	0	138	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	692	27.78	0.86	12	0.02	369.00	11972.00	17250	20230113	-40.58	9380	20220928	9.28	17250	-40.58	20230113	9880	3.74	20230103	17250	-40.58	20230113	9380	9.28	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
121	20230711	090448	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	0	3	0.00	6874810	676	3.43	10150	10250	10150	13320	7180	10250	10169.84	1.25	0	154	10510	10380	10190	10060	9870	10445	10125	34	3070	500	7380	10	1	6751000	692	27.78	0.86	12	0.01	369.00	11972.00	17250	20230113	-40.58	9380	20220928	9.28	17250	-40.58	20230113	9880	3.74	20230103	17250	-40.58	20230113	9380	9.28	20220928	3.07	N	050960	500	33 억		84255	N	N	0	N	00	N
122	20230710	160446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	100	2	0.99	201324110	19702	253.40	10060	10320	10000	13190	7110	10150	10218.46	1.24	0	573	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	692	27.78	0.86	12	0.29	369.00	11972.00	17250	20230113	-40.58	9380	20220928	9.28	17250	-40.58	20230113	9880	3.74	20230103	17250	-40.58	20230113	9380	9.28	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
123	20230710	150444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	170	2	1.67	189890420	18590	239.10	10060	10320	10000	13190	7110	10150	10214.65	1.24	0	421	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	697	27.97	0.86	12	0.28	369.00	11972.00	17250	20230113	-40.17	9380	20220928	10.02	17250	-40.17	20230113	9880	4.45	20230103	17250	-40.17	20230113	9380	10.02	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
124	20230710	140441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	170	2	1.67	184316060	18047	232.12	10060	10320	10000	13190	7110	10150	10213.11	1.24	0	377	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	697	27.97	0.86	12	0.27	369.00	11972.00	17250	20230113	-40.17	9380	20220928	10.02	17250	-40.17	20230113	9880	4.45	20230103	17250	-40.17	20230113	9380	10.02	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
125	20230710	130438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10290	140	2	1.38	143338830	14064	180.89	10060	10300	10000	13190	7110	10150	10191.90	1.24	0	-260	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	695	27.89	0.86	12	0.21	369.00	11972.00	17250	20230113	-40.35	9380	20220928	9.70	17250	-40.35	20230113	9880	4.15	20230103	17250	-40.35	20230113	9380	9.70	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
126	20230710	120446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	150	2	1.48	130671160	12829	165.00	10060	10300	10000	13190	7110	10150	10185.61	1.24	0	431	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	695	27.91	0.86	12	0.19	369.00	11972.00	17250	20230113	-40.29	9380	20220928	9.81	17250	-40.29	20230113	9880	4.25	20230103	17250	-40.29	20230113	9380	9.81	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
127	20230710	110447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	110	2	1.08	100042930	9853	126.73	10060	10300	10000	13190	7110	10150	10153.55	1.24	0	419	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	693	27.80	0.86	12	0.15	369.00	11972.00	17250	20230113	-40.52	9380	20220928	9.38	17250	-40.52	20230113	9880	3.85	20230103	17250	-40.52	20230113	9380	9.38	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
128	20230710	100446	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	60	2	0.59	53121270	5281	67.92	10060	10210	10000	13190	7110	10150	10058.94	1.24	0	1017	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	689	27.67	0.85	12	0.08	369.00	11972.00	17250	20230113	-40.81	9380	20220928	8.85	17250	-40.81	20230113	9880	3.34	20230103	17250	-40.81	20230113	9380	8.85	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
129	20230710	090442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-130	5	-1.28	5124680	510	6.56	10060	10060	10020	13190	7110	10150	10048.39	1.24	0	-186	10250	10200	10110	10060	9970	10220	10080	34	3040	500	7300	10	1	6751000	676	27.15	0.84	12	0.01	369.00	11972.00	17250	20230113	-41.91	9380	20220928	6.82	17250	-41.91	20230113	9880	1.42	20230103	17250	-41.91	20230113	9380	6.82	20220928	3.10	N	050960	500	33 억		83682	N	N	0	N	00	N
130	20230707	160439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	0	3	0.00	78448400	7775	47.28	10150	10160	10020	13190	7110	10150	10089.83	1.28	0	-2802	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	685	27.51	0.85	12	0.12	369.00	11972.00	17250	20230113	-41.16	9380	20220928	8.21	17250	-41.16	20230113	9880	2.73	20230103	17250	-41.16	20230113	9380	8.21	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
131	20230707	150441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-90	5	-0.89	70985390	7034	42.77	10150	10160	10020	13190	7110	10150	10091.75	1.28	0	-2745	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	679	27.26	0.84	12	0.10	369.00	11972.00	17250	20230113	-41.68	9380	20220928	7.25	17250	-41.68	20230113	9880	1.82	20230103	17250	-41.68	20230113	9380	7.25	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
132	20230707	140449	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	-30	5	-0.30	52000050	5150	31.32	10150	10160	10020	13190	7110	10150	10097.10	1.28	0	-2183	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	683	27.43	0.85	12	0.08	369.00	11972.00	17250	20230113	-41.33	9380	20220928	7.89	17250	-41.33	20230113	9880	2.43	20230103	17250	-41.33	20230113	9380	7.89	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
133	20230707	130445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-40	5	-0.39	50406880	4992	30.36	10150	10160	10020	13190	7110	10150	10097.53	1.28	0	-2106	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	683	27.40	0.84	12	0.07	369.00	11972.00	17250	20230113	-41.39	9380	20220928	7.78	17250	-41.39	20230113	9880	2.33	20230103	17250	-41.39	20230113	9380	7.78	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
134	20230707	120444	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-90	5	-0.89	45970750	4551	27.67	10150	10160	10020	13190	7110	10150	10101.24	1.28	0	-2023	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	679	27.26	0.84	12	0.07	369.00	11972.00	17250	20230113	-41.68	9380	20220928	7.25	17250	-41.68	20230113	9880	1.82	20230103	17250	-41.68	20230113	9380	7.25	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
135	20230707	110445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	-90	5	-0.89	39930210	3951	24.03	10150	10160	10020	13190	7110	10150	10106.36	1.28	0	-1661	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	679	27.26	0.84	12	0.06	369.00	11972.00	17250	20230113	-41.68	9380	20220928	7.25	17250	-41.68	20230113	9880	1.82	20230103	17250	-41.68	20230113	9380	7.25	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
136	20230707	100441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-40	5	-0.39	24421190	2416	14.69	10150	10160	10020	13190	7110	10150	10108.11	1.28	0	-970	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	683	27.40	0.84	12	0.04	369.00	11972.00	17250	20230113	-41.39	9380	20220928	7.78	17250	-41.39	20230113	9880	2.33	20230103	17250	-41.39	20230113	9380	7.78	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
137	20230707	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-50	5	-0.49	8895270	877	5.33	10150	10150	10020	13190	7110	10150	10142.84	1.28	0	-607	10603	10376	10213	9986	9823	10295	9905	34	3040	500	7300	10	1	6751000	682	27.37	0.84	12	0.01	369.00	11972.00	17250	20230113	-41.45	9380	20220928	7.68	17250	-41.45	20230113	9880	2.23	20230103	17250	-41.45	20230113	9380	7.68	20220928	3.10	N	050960	500	33 억		86481	N	N	0	N	00	N
138	20230706	160441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10150	-210	5	-2.03	166705710	16445	208.59	10440	10440	10050	13460	7260	10360	10137.17	1.35	0	-5040	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	685	27.51	0.85	12	0.24	369.00	11972.00	17250	20230113	-41.16	9380	20220928	8.21	17250	-41.16	20230113	9880	2.73	20230103	17250	-41.16	20230113	9380	8.21	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
139	20230706	150441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10140	-220	5	-2.12	153092310	15103	191.57	10440	10440	10050	13460	7260	10360	10136.55	1.35	0	-4571	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	685	27.48	0.85	12	0.22	369.00	11972.00	17250	20230113	-41.22	9380	20220928	8.10	17250	-41.22	20230113	9880	2.63	20230103	17250	-41.22	20230113	9380	8.10	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
140	20230706	140441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10150	-210	5	-2.03	134907300	13303	168.73	10440	10440	10050	13460	7260	10360	10141.12	1.35	0	-4481	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	685	27.51	0.85	12	0.20	369.00	11972.00	17250	20230113	-41.16	9380	20220928	8.21	17250	-41.16	20230113	9880	2.73	20230103	17250	-41.16	20230113	9380	8.21	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
141	20230706	130441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10160	-200	5	-1.93	99578490	9812	124.45	10440	10440	10050	13460	7260	10360	10148.64	1.35	0	-3818	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	686	27.53	0.85	12	0.15	369.00	11972.00	17250	20230113	-41.10	9380	20220928	8.32	17250	-41.10	20230113	9880	2.83	20230103	17250	-41.10	20230113	9380	8.32	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
142	20230706	120440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10130	-230	5	-2.22	86719430	8542	108.35	10440	10440	10050	13460	7260	10360	10152.12	1.35	0	-3301	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	684	27.45	0.85	12	0.13	369.00	11972.00	17250	20230113	-41.28	9380	20220928	8.00	17250	-41.28	20230113	9880	2.53	20230103	17250	-41.28	20230113	9380	8.00	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
143	20230706	110444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10200	-160	5	-1.54	61777420	6080	77.12	10440	10440	10050	13460	7260	10360	10160.76	1.35	0	-2744	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	689	27.64	0.85	12	0.09	369.00	11972.00	17250	20230113	-40.87	9380	20220928	8.74	17250	-40.87	20230113	9880	3.24	20230103	17250	-40.87	20230113	9380	8.74	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
144	20230706	100441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10160	-200	5	-1.93	32965690	3227	40.93	10440	10440	10150	13460	7260	10360	10215.58	1.35	0	-2426	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	686	27.53	0.85	12	0.05	369.00	11972.00	17250	20230113	-41.10	9380	20220928	8.32	17250	-41.10	20230113	9880	2.83	20230103	17250	-41.10	20230113	9380	8.32	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
145	20230706	090441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10290	-70	5	-0.68	1288220	124	1.57	10440	10440	10280	13460	7260	10360	10388.87	1.35	0	-70	10586	10472	10336	10222	10086	10485	10235	34	3100	500	7450	10	1	6751000	695	27.89	0.86	12	0.00	369.00	11972.00	17250	20230113	-40.35	9380	20220928	9.70	17250	-40.35	20230113	9880	4.15	20230103	17250	-40.35	20230113	9380	9.70	20220928	3.14	N	050960	500	33 억		91333	N	N	0	N	00	N
146	20230705	160439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10360	-120	5	-1.15	81124790	7884	62.71	10360	10450	10200	13620	7340	10480	10289.80	1.38	0	-1824	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	699	28.08	0.87	12	0.12	369.00	11972.00	17250	20230113	-39.94	9380	20220928	10.45	17250	-39.94	20230113	9880	4.86	20230103	17250	-39.94	20230113	9380	10.45	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
147	20230705	150437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	-180	5	-1.72	64613300	6276	49.92	10360	10450	10200	13620	7340	10480	10295.30	1.38	0	-1457	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	695	27.91	0.86	12	0.09	369.00	11972.00	17250	20230113	-40.29	9380	20220928	9.81	17250	-40.29	20230113	9880	4.25	20230103	17250	-40.29	20230113	9380	9.81	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
148	20230705	140433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	-180	5	-1.72	31303130	3031	24.11	10360	10450	10200	13620	7340	10480	10327.66	1.38	0	-1336	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	695	27.91	0.86	12	0.04	369.00	11972.00	17250	20230113	-40.29	9380	20220928	9.81	17250	-40.29	20230113	9880	4.25	20230103	17250	-40.29	20230113	9380	9.81	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
149	20230705	130433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	-150	5	-1.43	26241560	2540	20.20	10360	10450	10200	13620	7340	10480	10331.32	1.38	0	-978	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	697	27.99	0.86	12	0.04	369.00	11972.00	17250	20230113	-40.12	9380	20220928	10.13	17250	-40.12	20230113	9880	4.55	20230103	17250	-40.12	20230113	9380	10.13	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
150	20230705	120433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	-170	5	-1.62	23303030	2255	17.94	10360	10450	10200	13620	7340	10480	10333.94	1.38	0	-876	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	696	27.94	0.86	12	0.03	369.00	11972.00	17250	20230113	-40.23	9380	20220928	9.91	17250	-40.23	20230113	9880	4.35	20230103	17250	-40.23	20230113	9380	9.91	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
151	20230705	110437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10380	-100	5	-0.95	21290420	2060	16.39	10360	10450	10200	13620	7340	10480	10335.16	1.38	0	-700	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	701	28.13	0.87	12	0.03	369.00	11972.00	17250	20230113	-39.83	9380	20220928	10.66	17250	-39.83	20230113	9880	5.06	20230103	17250	-39.83	20230113	9380	10.66	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
152	20230705	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10390	-90	5	-0.86	14804150	1432	11.39	10360	10450	10200	13620	7340	10480	10338.09	1.38	0	-307	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	701	28.16	0.87	12	0.02	369.00	11972.00	17250	20230113	-39.77	9380	20220928	10.77	17250	-39.77	20230113	9880	5.16	20230103	17250	-39.77	20230113	9380	10.77	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
153	20230705	090434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10450	-30	5	-0.29	644120	62	0.49	10360	10450	10360	13620	7340	10480	10389.03	1.38	0	0	10786	10632	10506	10352	10226	10570	10290	34	3140	500	7540	10	1	6751000	705	28.32	0.87	12	0.00	369.00	11972.00	17250	20230113	-39.42	9380	20220928	11.41	17250	-39.42	20230113	9880	5.77	20230103	17250	-39.42	20230113	9380	11.41	20220928	3.14	N	050960	500	33 억		93195	N	N	0	N	00	N
154	20230704	160434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10480	-90	5	-0.85	129557430	12391	187.09	10660	10660	10380	13740	7400	10570	10455.61	1.40	0	-1360	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	708	28.40	0.88	12	0.18	369.00	11972.00	17250	20230113	-39.25	9380	20220928	11.73	17250	-39.25	20230113	9880	6.07	20230103	17250	-39.25	20230113	9380	11.73	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
155	20230704	150429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-110	5	-1.04	126403610	12089	182.53	10660	10660	10380	13740	7400	10570	10456.08	1.40	0	-1179	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	706	28.35	0.87	12	0.18	369.00	11972.00	17250	20230113	-39.36	9380	20220928	11.51	17250	-39.36	20230113	9880	5.87	20230103	17250	-39.36	20230113	9380	11.51	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
156	20230704	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-80	5	-0.76	104959970	10032	151.47	10660	10660	10380	13740	7400	10570	10462.52	1.40	0	-1858	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	708	28.43	0.88	12	0.15	369.00	11972.00	17250	20230113	-39.19	9380	20220928	11.83	17250	-39.19	20230113	9880	6.17	20230103	17250	-39.19	20230113	9380	11.83	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
157	20230704	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-60	5	-0.57	93999150	8981	135.60	10660	10660	10380	13740	7400	10570	10466.45	1.40	0	-1746	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	710	28.48	0.88	12	0.13	369.00	11972.00	17250	20230113	-39.07	9380	20220928	12.05	17250	-39.07	20230113	9880	6.38	20230103	17250	-39.07	20230113	9380	12.05	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
158	20230704	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	-80	5	-0.76	32312960	3081	46.52	10660	10660	10430	13740	7400	10570	10487.82	1.40	0	-1012	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	708	28.43	0.88	12	0.05	369.00	11972.00	17250	20230113	-39.19	9380	20220928	11.83	17250	-39.19	20230113	9880	6.17	20230103	17250	-39.19	20230113	9380	11.83	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
159	20230704	110426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-130	5	-1.23	25477410	2427	36.65	10660	10660	10430	13740	7400	10570	10497.49	1.40	0	-925	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	705	28.29	0.87	12	0.04	369.00	11972.00	17250	20230113	-39.48	9380	20220928	11.30	17250	-39.48	20230113	9880	5.67	20230103	17250	-39.48	20230113	9380	11.30	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
160	20230704	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	-10	5	-0.09	14761280	1402	21.17	10660	10660	10470	13740	7400	10570	10528.73	1.40	0	-585	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	713	28.62	0.88	12	0.02	369.00	11972.00	17250	20230113	-38.78	9380	20220928	12.58	17250	-38.78	20230113	9880	6.88	20230103	17250	-38.78	20230113	9380	12.58	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
161	20230704	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	90	2	0.85	628940	59	0.89	10660	10660	10660	13740	7400	10570	10660.00	1.40	0	-45	10856	10712	10506	10362	10156	10785	10435	34	3170	500	7610	10	1	6751000	720	28.89	0.89	12	0.00	369.00	11972.00	17250	20230113	-38.20	9380	20220928	13.65	17250	-38.20	20230113	9880	7.89	20230103	17250	-38.20	20230113	9380	13.65	20220928	3.13	N	050960	500	33 억		94554	N	N	0	N	00	N
162	20230703	160421	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10570	270	2	2.62	69549080	6623	67.64	10300	10650	10300	13390	7210	10300	10501.13	1.39	0	606	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	714	28.64	0.88	12	0.10	369.00	11972.00	17250	20230113	-38.72	9380	20220928	12.69	17250	-38.72	20230113	9880	6.98	20230103	17250	-38.72	20230113	9380	12.69	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
163	20230703	150424	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10570	270	2	2.62	65543660	6244	63.77	10300	10650	10300	13390	7210	10300	10497.06	1.39	0	658	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	714	28.64	0.88	12	0.09	369.00	11972.00	17250	20230113	-38.72	9380	20220928	12.69	17250	-38.72	20230113	9880	6.98	20230103	17250	-38.72	20230113	9380	12.69	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
164	20230703	140424	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10580	280	2	2.72	52813240	5032	51.39	10300	10650	10300	13390	7210	10300	10495.48	1.39	0	647	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	714	28.67	0.88	12	0.07	369.00	11972.00	17250	20230113	-38.67	9380	20220928	12.79	17250	-38.67	20230113	9880	7.09	20230103	17250	-38.67	20230113	9380	12.79	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
165	20230703	130423	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10590	290	2	2.82	41409220	3952	40.36	10300	10650	10300	13390	7210	10300	10478.04	1.39	0	784	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	715	28.70	0.88	12	0.06	369.00	11972.00	17250	20230113	-38.61	9380	20220928	12.90	17250	-38.61	20230113	9880	7.19	20230103	17250	-38.61	20230113	9380	12.90	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
166	20230703	120424	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10540	240	2	2.33	40997600	3913	39.96	10300	10650	10300	13390	7210	10300	10477.28	1.39	0	816	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	712	28.56	0.88	12	0.06	369.00	11972.00	17250	20230113	-38.90	9380	20220928	12.37	17250	-38.90	20230113	9880	6.68	20230103	17250	-38.90	20230113	9380	12.37	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
167	20230703	110422	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10620	320	2	3.11	39043720	3728	38.07	10300	10650	10300	13390	7210	10300	10473.10	1.39	0	941	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	717	28.78	0.89	12	0.06	369.00	11972.00	17250	20230113	-38.43	9380	20220928	13.22	17250	-38.43	20230113	9880	7.49	20230103	17250	-38.43	20230113	9380	13.22	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
168	20230703	100416	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10570	270	2	2.62	31282060	2995	30.59	10300	10590	10300	13390	7210	10300	10444.76	1.39	0	838	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	714	28.64	0.88	12	0.04	369.00	11972.00	17250	20230113	-38.72	9380	20220928	12.69	17250	-38.72	20230113	9880	6.98	20230103	17250	-38.72	20230113	9380	12.69	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N
169	20230703	090418	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	10380	80	2	0.78	12438900	1205	12.31	10300	10380	10300	13390	7210	10300	10322.74	1.39	0	627	10740	10520	10360	10140	9980	10440	10060	34	3090	500	7410	10	1	6751000	701	28.13	0.87	12	0.02	369.00	11972.00	17250	20230113	-39.83	9380	20220928	10.66	17250	-39.83	20230113	9880	5.06	20230103	17250	-39.83	20230113	9380	10.66	20220928	3.14	N	050960	500	33 억		94032	N	N	0	N	00	N