KissMeData/203650/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	160925	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3130	60	2	1.95	716669335	231683	95.63	3080	3130	3065	3990	2150	3070	3093.29	2.03	0	-3864	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1584	16.39	1.86	12	0.46	191.00	1683.00	4100	20230310	-23.66	2360	20221013	32.63	4100	-23.66	20230310	2600	20.38	20230103	4100	-23.66	20230310	2360	32.63	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
3	20230731	150926	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	30	2	0.98	642850615	207934	85.82	3080	3130	3065	3990	2150	3070	3091.61	2.03	0	-5732	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1569	16.23	1.84	12	0.41	191.00	1683.00	4100	20230310	-24.39	2360	20221013	31.36	4100	-24.39	20230310	2600	19.23	20230103	4100	-24.39	20230310	2360	31.36	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
4	20230731	140930	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3095	25	2	0.81	567791815	183723	75.83	3080	3130	3065	3990	2150	3070	3090.48	2.03	0	-6257	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1566	16.20	1.84	12	0.36	191.00	1683.00	4100	20230310	-24.51	2360	20221013	31.14	4100	-24.51	20230310	2600	19.04	20230103	4100	-24.51	20230310	2360	31.14	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
5	20230731	130930	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3110	40	2	1.30	493542775	159813	65.96	3080	3130	3065	3990	2150	3070	3088.25	2.03	0	-10000	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1574	16.28	1.85	12	0.32	191.00	1683.00	4100	20230310	-24.15	2360	20221013	31.78	4100	-24.15	20230310	2600	19.62	20230103	4100	-24.15	20230310	2360	31.78	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
6	20230731	120938	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	30	2	0.98	428823015	138990	57.37	3080	3130	3065	3990	2150	3070	3085.28	2.03	0	-8659	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1569	16.23	1.84	12	0.27	191.00	1683.00	4100	20230310	-24.39	2360	20221013	31.36	4100	-24.39	20230310	2600	19.23	20230103	4100	-24.39	20230310	2360	31.36	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
7	20230731	110941	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3080	10	2	0.33	334677850	108565	44.81	3080	3130	3065	3990	2150	3070	3082.74	2.03	0	-12097	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1559	16.13	1.83	12	0.21	191.00	1683.00	4100	20230310	-24.88	2360	20221013	30.51	4100	-24.88	20230310	2600	18.46	20230103	4100	-24.88	20230310	2360	30.51	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
8	20230731	100937	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3075	5	2	0.16	267442205	86713	35.79	3080	3130	3065	3990	2150	3070	3084.22	2.03	0	-12941	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1556	16.10	1.83	12	0.17	191.00	1683.00	4100	20230310	-25.00	2360	20221013	30.30	4100	-25.00	20230310	2600	18.27	20230103	4100	-25.00	20230310	2360	30.30	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
9	20230731	090926	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3080	10	2	0.33	680680	221	0.09	3080	3080	3080	3990	2150	3070	3080.00	2.03	0	-10789	3140	3105	3040	3005	2940	3122	3022	51	920	100	2140	5	1	50605754	1559	16.13	1.83	12	0.00	191.00	1683.00	4100	20230310	-24.88	2360	20221013	30.51	4100	-24.88	20230310	2600	18.46	20230103	4100	-24.88	20230310	2360	30.51	20221013	2.93	N	203650	100	50 억		1027417	N	N	0	N	00	N
10	20230728	160929	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	45	2	1.49	722852720	237805	62.36	3025	3075	2975	3930	2120	3025	3039.63	1.98	0	24854	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1554	16.07	1.82	12	0.47	191.00	1683.00	4100	20230310	-25.12	2360	20221013	30.08	4100	-25.12	20230310	2600	18.08	20230103	4100	-25.12	20230310	2360	30.08	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
11	20230728	150927	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3050	25	2	0.83	663674605	218481	57.30	3025	3075	2975	3930	2120	3025	3037.68	1.98	0	25696	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1543	15.97	1.81	12	0.43	191.00	1683.00	4100	20230310	-25.61	2360	20221013	29.24	4100	-25.61	20230310	2600	17.31	20230103	4100	-25.61	20230310	2360	29.24	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
12	20230728	140925	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3055	30	2	0.99	595363820	196113	51.43	3025	3075	2975	3930	2120	3025	3035.82	1.98	0	25795	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1546	15.99	1.82	12	0.39	191.00	1683.00	4100	20230310	-25.49	2360	20221013	29.45	4100	-25.49	20230310	2600	17.50	20230103	4100	-25.49	20230310	2360	29.45	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
13	20230728	130928	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3060	35	2	1.16	558972725	184185	48.30	3025	3075	2975	3930	2120	3025	3034.84	1.98	0	23460	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1549	16.02	1.82	12	0.36	191.00	1683.00	4100	20230310	-25.37	2360	20221013	29.66	4100	-25.37	20230310	2600	17.69	20230103	4100	-25.37	20230310	2360	29.66	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
14	20230728	120926	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3060	35	2	1.16	432597090	142917	37.48	3025	3060	2975	3930	2120	3025	3026.91	1.98	0	14505	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1549	16.02	1.82	12	0.28	191.00	1683.00	4100	20230310	-25.37	2360	20221013	29.66	4100	-25.37	20230310	2600	17.69	20230103	4100	-25.37	20230310	2360	29.66	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
15	20230728	110933	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3025	0	3	0.00	272317155	90324	23.69	3025	3040	2975	3930	2120	3025	3014.89	1.98	0	3600	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1531	15.84	1.80	12	0.18	191.00	1683.00	4100	20230310	-26.22	2360	20221013	28.18	4100	-26.22	20230310	2600	16.35	20230103	4100	-26.22	20230310	2360	28.18	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
16	20230728	100922	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3010	-15	5	-0.50	187955300	62445	16.38	3025	3035	2975	3930	2120	3025	3009.93	1.98	0	-7591	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1523	15.76	1.79	12	0.12	191.00	1683.00	4100	20230310	-26.59	2360	20221013	27.54	4100	-26.59	20230310	2600	15.77	20230103	4100	-26.59	20230310	2360	27.54	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
17	20230728	090932	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3015	-10	5	-0.33	59594375	19765	5.18	3025	3035	2975	3930	2120	3025	3015.15	1.98	0	-4139	3118	3071	2988	2941	2858	3095	2965	51	905	100	2110	5	1	50605754	1526	15.79	1.79	12	0.04	191.00	1683.00	4100	20230310	-26.46	2360	20221013	27.75	4100	-26.46	20230310	2600	15.96	20230103	4100	-26.46	20230310	2360	27.75	20221013	3.04	N	203650	100	50 억		1002563	N	N	0	N	00	N
18	20230727	160924	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3025	95	2	3.24	1132460940	378242	40.57	2930	3035	2905	3805	2055	2930	2993.82	2.00	49210	-8625	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1531	15.84	1.80	12	0.75	191.00	1683.00	4100	20230310	-26.22	2360	20221013	28.18	4100	-26.22	20230310	2600	16.35	20230103	4100	-26.22	20230310	2360	28.18	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
19	20230727	150924	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2975	45	2	1.54	1011621185	337922	36.24	2930	3035	2905	3805	2055	2930	2993.67	2.00	49210	-11450	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1506	15.58	1.77	12	0.67	191.00	1683.00	4100	20230310	-27.44	2360	20221013	26.06	4100	-27.44	20230310	2600	14.42	20230103	4100	-27.44	20230310	2360	26.06	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
20	20230727	140919	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3010	80	2	2.73	866879160	289541	31.05	2930	3035	2905	3805	2055	2930	2994.00	2.00	49210	-16667	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1523	15.76	1.79	12	0.57	191.00	1683.00	4100	20230310	-26.59	2360	20221013	27.54	4100	-26.59	20230310	2600	15.77	20230103	4100	-26.59	20230310	2360	27.54	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
21	20230727	130919	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3000	70	2	2.39	786731500	262851	28.19	2930	3035	2905	3805	2055	2930	2993.09	2.00	49210	-17800	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1518	15.71	1.78	12	0.52	191.00	1683.00	4100	20230310	-26.83	2360	20221013	27.12	4100	-26.83	20230310	2600	15.38	20230103	4100	-26.83	20230310	2360	27.12	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
22	20230727	120922	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3005	75	2	2.56	718342910	240004	25.74	2930	3035	2905	3805	2055	2930	2993.07	2.00	49210	-17089	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1521	15.73	1.79	12	0.47	191.00	1683.00	4100	20230310	-26.71	2360	20221013	27.33	4100	-26.71	20230310	2600	15.58	20230103	4100	-26.71	20230310	2360	27.33	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
23	20230727	110924	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3020	90	2	3.07	604570400	202294	21.70	2930	3035	2905	3805	2055	2930	2988.60	2.00	49210	-2704	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1528	15.81	1.79	12	0.40	191.00	1683.00	4100	20230310	-26.34	2360	20221013	27.97	4100	-26.34	20230310	2600	16.15	20230103	4100	-26.34	20230310	2360	27.97	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
24	20230727	100921	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2985	55	2	1.88	442002450	148331	15.91	2930	3005	2905	3805	2055	2930	2979.87	2.00	49210	-11849	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1511	15.63	1.77	12	0.29	191.00	1683.00	4100	20230310	-27.20	2360	20221013	26.48	4100	-27.20	20230310	2600	14.81	20230103	4100	-27.20	20230310	2360	26.48	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
25	20230727	090918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2965	35	2	1.19	109868840	37128	3.98	2930	2980	2905	3805	2055	2930	2959.27	2.00	49210	6690	3100	3015	2930	2845	2760	2972	2802	51	875	100	2050	5	1	50605754	1500	15.52	1.76	12	0.07	191.00	1683.00	4100	20230310	-27.68	2360	20221013	25.64	4100	-27.68	20230310	2600	14.04	20230103	4100	-27.68	20230310	2360	25.64	20221013	3.25	N	203650	100	50 억		1011179	N	N	0	N	00	N
26	20230726	160917	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2930	-60	5	-2.01	2695988680	926938	160.93	2990	3015	2845	3885	2095	2990	2908.47	1.90	0	48745	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1483	15.34	1.74	12	1.83	191.00	1683.00	4100	20230310	-28.54	2360	20221013	24.15	4100	-28.54	20230310	2600	12.69	20230103	4100	-28.54	20230310	2360	24.15	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
27	20230726	150922	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2890	-100	5	-3.34	2607140990	896412	155.63	2990	3015	2845	3885	2095	2990	2908.40	1.90	0	48293	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1463	15.13	1.72	12	1.77	191.00	1683.00	4100	20230310	-29.51	2360	20221013	22.46	4100	-29.51	20230310	2600	11.15	20230103	4100	-29.51	20230310	2360	22.46	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
28	20230726	140916	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2855	-135	5	-4.52	2402212195	825404	143.31	2990	3015	2845	3885	2095	2990	2910.33	1.90	0	44345	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1445	14.95	1.70	12	1.63	191.00	1683.00	4100	20230310	-30.37	2360	20221013	20.97	4100	-30.37	20230310	2600	9.81	20230103	4100	-30.37	20230310	2360	20.97	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
29	20230726	130914	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2885	-105	5	-3.51	1983051750	679338	117.95	2990	3015	2850	3885	2095	2990	2919.08	1.90	0	-14467	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1460	15.10	1.71	12	1.34	191.00	1683.00	4100	20230310	-29.63	2360	20221013	22.25	4100	-29.63	20230310	2600	10.96	20230103	4100	-29.63	20230310	2360	22.25	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
30	20230726	120917	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2880	-110	5	-3.68	1572859965	536427	93.13	2990	3015	2880	3885	2095	2990	2932.09	1.90	0	-22794	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1457	15.08	1.71	12	1.06	191.00	1683.00	4100	20230310	-29.76	2360	20221013	22.03	4100	-29.76	20230310	2600	10.77	20230103	4100	-29.76	20230310	2360	22.03	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
31	20230726	110911	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2905	-85	5	-2.84	1341950355	456709	79.29	2990	3015	2895	3885	2095	2990	2938.29	1.90	0	-36667	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1470	15.21	1.73	12	0.90	191.00	1683.00	4100	20230310	-29.15	2360	20221013	23.09	4100	-29.15	20230310	2600	11.73	20230103	4100	-29.15	20230310	2360	23.09	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
32	20230726	100919	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2915	-75	5	-2.51	762430600	257878	44.77	2990	3015	2915	3885	2095	2990	2956.53	1.90	0	-6153	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1475	15.26	1.73	12	0.51	191.00	1683.00	4100	20230310	-28.90	2360	20221013	23.52	4100	-28.90	20230310	2600	12.12	20230103	4100	-28.90	20230310	2360	23.52	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
33	20230726	090913	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2970	-20	5	-0.67	162650915	54727	9.50	2990	3015	2960	3885	2095	2990	2971.98	1.90	0	-21167	3143	3066	3018	2941	2893	3042	2917	51	895	100	2090	5	1	50605754	1503	15.55	1.76	12	0.11	191.00	1683.00	4100	20230310	-27.56	2360	20221013	25.85	4100	-27.56	20230310	2600	14.23	20230103	4100	-27.56	20230310	2360	25.85	20221013	3.43	N	203650	100	50 억		961969	N	N	0	N	00	N
34	20230725	160910	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2990	-90	5	-2.92	1726137815	573347	68.51	3075	3095	2970	4000	2160	3080	3010.65	1.82	0	38922	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1513	15.65	1.78	12	1.13	191.00	1683.00	4100	20230310	-27.07	2360	20221013	26.69	4100	-27.07	20230310	2600	15.00	20230103	4100	-27.07	20230310	2360	26.69	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
35	20230725	150900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2995	-85	5	-2.76	1654654130	549457	65.65	3075	3095	2970	4000	2160	3080	3011.44	1.82	0	41655	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1516	15.68	1.78	12	1.09	191.00	1683.00	4100	20230310	-26.95	2360	20221013	26.91	4100	-26.95	20230310	2600	15.19	20230103	4100	-26.95	20230310	2360	26.91	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
36	20230725	140859	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	2985	-95	5	-3.08	1467902905	487006	58.19	3075	3095	2970	4000	2160	3080	3014.14	1.82	0	44237	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1511	15.63	1.77	12	0.96	191.00	1683.00	4100	20230310	-27.20	2360	20221013	26.48	4100	-27.20	20230310	2600	14.81	20230103	4100	-27.20	20230310	2360	26.48	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
37	20230725	130909	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3000	-80	5	-2.60	1079119055	356541	42.60	3075	3095	2990	4000	2160	3080	3026.63	1.82	0	14662	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1518	15.71	1.78	12	0.70	191.00	1683.00	4100	20230310	-26.83	2360	20221013	27.12	4100	-26.83	20230310	2600	15.38	20230103	4100	-26.83	20230310	2360	27.12	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
38	20230725	120909	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3000	-80	5	-2.60	945405190	311929	37.27	3075	3095	2995	4000	2160	3080	3030.83	1.82	0	19783	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1518	15.71	1.78	12	0.62	191.00	1683.00	4100	20230310	-26.83	2360	20221013	27.12	4100	-26.83	20230310	2600	15.38	20230103	4100	-26.83	20230310	2360	27.12	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
39	20230725	110906	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3015	-65	5	-2.11	738737380	243148	29.05	3075	3095	3005	4000	2160	3080	3038.22	1.82	0	18091	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1526	15.79	1.79	12	0.48	191.00	1683.00	4100	20230310	-26.46	2360	20221013	27.75	4100	-26.46	20230310	2600	15.96	20230103	4100	-26.46	20230310	2360	27.75	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
40	20230725	100905	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3040	-40	5	-1.30	521944245	171317	20.47	3075	3095	3030	4000	2160	3080	3046.66	1.82	0	25072	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1538	15.92	1.81	12	0.34	191.00	1683.00	4100	20230310	-25.85	2360	20221013	28.81	4100	-25.85	20230310	2600	16.92	20230103	4100	-25.85	20230310	2360	28.81	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
41	20230725	090906	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3055	-25	5	-0.81	73432250	23961	2.86	3075	3095	3050	4000	2160	3080	3064.66	1.82	0	-7375	3373	3226	3138	2991	2903	3182	2947	51	920	100	2150	5	1	50605754	1546	15.99	1.82	12	0.05	191.00	1683.00	4100	20230310	-25.49	2360	20221013	29.45	4100	-25.49	20230310	2600	17.50	20230103	4100	-25.49	20230310	2360	29.45	20221013	3.47	N	203650	100	50 억		923032	N	N	0	N	00	N
42	20230724	160907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3080	-205	5	-6.24	2596917965	831255	268.53	3285	3285	3050	4270	2300	3285	3124.14	1.61	0	102480	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1559	16.13	1.83	12	1.64	191.00	1683.00	4100	20230310	-24.88	2360	20221013	30.51	4100	-24.88	20230310	2600	18.46	20230103	4100	-24.88	20230310	2360	30.51	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
43	20230724	150904	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3090	-195	5	-5.94	2497702985	799057	258.13	3285	3285	3050	4270	2300	3285	3125.81	1.61	0	102348	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1564	16.18	1.84	12	1.58	191.00	1683.00	4100	20230310	-24.63	2360	20221013	30.93	4100	-24.63	20230310	2600	18.85	20230103	4100	-24.63	20230310	2360	30.93	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
44	20230724	140901	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	-185	5	-5.63	2035228155	648632	209.54	3285	3285	3050	4270	2300	3285	3137.72	1.61	0	79508	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1569	16.23	1.84	12	1.28	191.00	1683.00	4100	20230310	-24.39	2360	20221013	31.36	4100	-24.39	20230310	2600	19.23	20230103	4100	-24.39	20230310	2360	31.36	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
45	20230724	130902	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3110	-175	5	-5.33	1760430795	559748	180.82	3285	3285	3050	4270	2300	3285	3145.04	1.61	0	52256	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1574	16.28	1.85	12	1.11	191.00	1683.00	4100	20230310	-24.15	2360	20221013	31.78	4100	-24.15	20230310	2600	19.62	20230103	4100	-24.15	20230310	2360	31.78	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
46	20230724	120903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3120	-165	5	-5.02	1565175185	496780	160.48	3285	3285	3050	4270	2300	3285	3150.63	1.61	0	49625	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1579	16.34	1.85	12	0.98	191.00	1683.00	4100	20230310	-23.90	2360	20221013	32.20	4100	-23.90	20230310	2600	20.00	20230103	4100	-23.90	20230310	2360	32.20	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
47	20230724	110907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3115	-170	5	-5.18	1131022970	357758	115.57	3285	3285	3050	4270	2300	3285	3161.41	1.61	0	59179	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1576	16.31	1.85	12	0.71	191.00	1683.00	4100	20230310	-24.02	2360	20221013	31.99	4100	-24.02	20230310	2600	19.81	20230103	4100	-24.02	20230310	2360	31.99	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
48	20230724	100858	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3145	-140	5	-4.26	752844805	237341	76.67	3285	3285	3050	4270	2300	3285	3171.98	1.61	0	57869	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1592	16.47	1.87	12	0.47	191.00	1683.00	4100	20230310	-23.29	2360	20221013	33.26	4100	-23.29	20230310	2600	20.96	20230103	4100	-23.29	20230310	2360	33.26	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
49	20230724	090903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3155	-130	5	-3.96	248213115	77944	25.18	3285	3285	3050	4270	2300	3285	3184.47	1.61	0	17852	3391	3337	3311	3257	3231	3325	3245	51	985	100	2290	5	1	50605754	1597	16.52	1.87	12	0.15	191.00	1683.00	4100	20230310	-23.05	2360	20221013	33.69	4100	-23.05	20230310	2600	21.35	20230103	4100	-23.05	20230310	2360	33.69	20221013	3.56	N	203650	100	50 억		815272	N	N	0	N	00	N
50	20230721	160854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3285	-60	5	-1.79	1003068425	302664	117.00	3340	3365	3285	4345	2345	3345	3314.22	1.69	0	-37935	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1662	17.20	1.95	12	0.60	191.00	1683.00	4100	20230310	-19.88	2360	20221013	39.19	4100	-19.88	20230310	2600	26.35	20230103	4100	-19.88	20230310	2360	39.19	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
51	20230721	150856	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3295	-50	5	-1.49	888994845	267962	103.59	3340	3365	3290	4345	2345	3345	3317.62	1.69	0	-36001	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1667	17.25	1.96	12	0.53	191.00	1683.00	4100	20230310	-19.63	2360	20221013	39.62	4100	-19.63	20230310	2600	26.73	20230103	4100	-19.63	20230310	2360	39.62	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
52	20230721	140853	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3305	-40	5	-1.20	759161180	228614	88.37	3340	3365	3290	4345	2345	3345	3320.71	1.69	0	-18556	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1673	17.30	1.96	12	0.45	191.00	1683.00	4100	20230310	-19.39	2360	20221013	40.04	4100	-19.39	20230310	2600	27.12	20230103	4100	-19.39	20230310	2360	40.04	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
53	20230721	130857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	-35	5	-1.05	673592785	202694	78.35	3340	3365	3290	4345	2345	3345	3323.20	1.69	0	-11300	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1675	17.33	1.97	12	0.40	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
54	20230721	120907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3335	-10	5	-0.30	620238715	186583	72.13	3340	3365	3290	4345	2345	3345	3324.20	1.69	0	-9869	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1688	17.46	1.98	12	0.37	191.00	1683.00	4100	20230310	-18.66	2360	20221013	41.31	4100	-18.66	20230310	2600	28.27	20230103	4100	-18.66	20230310	2360	41.31	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
55	20230721	110903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3335	-10	5	-0.30	568401695	171036	66.12	3340	3365	3290	4345	2345	3345	3323.29	1.69	0	-3007	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1688	17.46	1.98	12	0.34	191.00	1683.00	4100	20230310	-18.66	2360	20221013	41.31	4100	-18.66	20230310	2600	28.27	20230103	4100	-18.66	20230310	2360	41.31	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
56	20230721	100901	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3325	-20	5	-0.60	466956835	140553	54.33	3340	3365	3290	4345	2345	3345	3322.28	1.69	0	-15600	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1683	17.41	1.98	12	0.28	191.00	1683.00	4100	20230310	-18.90	2360	20221013	40.89	4100	-18.90	20230310	2600	27.88	20230103	4100	-18.90	20230310	2360	40.89	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
57	20230721	090900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3295	-50	5	-1.49	84193220	25490	9.85	3340	3340	3290	4345	2345	3345	3302.99	1.69	0	-1439	3415	3380	3330	3295	3245	3397	3312	51	1000	100	2340	5	1	50605754	1667	17.25	1.96	12	0.05	191.00	1683.00	4100	20230310	-19.63	2360	20221013	39.62	4100	-19.63	20230310	2600	26.73	20230103	4100	-19.63	20230310	2360	39.62	20221013	3.59	N	203650	100	50 억		853421	N	N	0	N	00	N
58	20230720	160852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	10	2	0.30	852087105	256744	88.34	3315	3365	3280	4335	2335	3335	3318.82	1.63	0	29337	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1693	17.51	1.99	12	0.51	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
59	20230720	150852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	10	2	0.30	813845050	245296	84.40	3315	3365	3280	4335	2335	3335	3317.81	1.63	0	28917	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1693	17.51	1.99	12	0.48	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
60	20230720	140850	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3340	5	2	0.15	705546570	212847	73.23	3315	3365	3280	4335	2335	3335	3314.81	1.63	0	29098	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1690	17.49	1.98	12	0.42	191.00	1683.00	4100	20230310	-18.54	2360	20221013	41.53	4100	-18.54	20230310	2600	28.46	20230103	4100	-18.54	20230310	2360	41.53	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
61	20230720	130852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3350	15	2	0.45	650336615	196316	67.55	3315	3365	3280	4335	2335	3335	3312.70	1.63	0	28834	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1695	17.54	1.99	12	0.39	191.00	1683.00	4100	20230310	-18.29	2360	20221013	41.95	4100	-18.29	20230310	2600	28.85	20230103	4100	-18.29	20230310	2360	41.95	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
62	20230720	120858	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3330	-5	5	-0.15	579201650	175001	60.21	3315	3365	3280	4335	2335	3335	3309.70	1.63	0	31704	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1685	17.43	1.98	12	0.35	191.00	1683.00	4100	20230310	-18.78	2360	20221013	41.10	4100	-18.78	20230310	2600	28.08	20230103	4100	-18.78	20230310	2360	41.10	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
63	20230720	110855	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3325	-10	5	-0.30	515166810	155730	53.58	3315	3365	3280	4335	2335	3335	3308.08	1.63	0	27201	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1683	17.41	1.98	12	0.31	191.00	1683.00	4100	20230310	-18.90	2360	20221013	40.89	4100	-18.90	20230310	2600	27.88	20230103	4100	-18.90	20230310	2360	40.89	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
64	20230720	100846	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	-25	5	-0.75	441520830	133481	45.93	3315	3365	3280	4335	2335	3335	3307.74	1.63	0	27777	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1675	17.33	1.97	12	0.26	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
65	20230720	090848	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3320	-15	5	-0.45	74895085	22551	7.76	3315	3365	3310	4335	2335	3335	3321.14	1.63	0	-3886	3405	3370	3350	3315	3295	3360	3305	51	1000	100	2330	5	1	50605754	1680	17.38	1.97	12	0.04	191.00	1683.00	4100	20230310	-19.02	2360	20221013	40.68	4100	-19.02	20230310	2600	27.69	20230103	4100	-19.02	20230310	2360	40.68	20221013	3.61	N	203650	100	50 억		824079	N	N	0	N	00	N
66	20230719	160903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3335	-10	5	-0.30	959362085	286338	60.99	3370	3385	3330	4345	2345	3345	3350.47	1.57	0	30787	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1688	17.46	1.98	12	0.57	191.00	1683.00	4100	20230310	-18.66	2360	20221013	41.31	4100	-18.66	20230310	2600	28.27	20230103	4100	-18.66	20230310	2360	41.31	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
67	20230719	150904	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	10	2	0.30	905318650	270153	57.55	3370	3385	3330	4345	2345	3345	3351.13	1.57	0	30326	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1698	17.57	1.99	12	0.53	191.00	1683.00	4100	20230310	-18.17	2360	20221013	42.16	4100	-18.17	20230310	2600	29.04	20230103	4100	-18.17	20230310	2360	42.16	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
68	20230719	140905	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3360	15	2	0.45	792490980	236467	50.37	3370	3385	3330	4345	2345	3345	3351.38	1.57	0	35053	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1700	17.59	2.00	12	0.47	191.00	1683.00	4100	20230310	-18.05	2360	20221013	42.37	4100	-18.05	20230310	2600	29.23	20230103	4100	-18.05	20230310	2360	42.37	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
69	20230719	130854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3365	20	2	0.60	690611645	206035	43.89	3370	3385	3330	4345	2345	3345	3351.91	1.57	0	46097	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1703	17.62	2.00	12	0.41	191.00	1683.00	4100	20230310	-17.93	2360	20221013	42.58	4100	-17.93	20230310	2600	29.42	20230103	4100	-17.93	20230310	2360	42.58	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
70	20230719	120908	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	10	2	0.30	615560730	183660	39.12	3370	3385	3330	4345	2345	3345	3351.63	1.57	0	42998	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1698	17.57	1.99	12	0.36	191.00	1683.00	4100	20230310	-18.17	2360	20221013	42.16	4100	-18.17	20230310	2600	29.04	20230103	4100	-18.17	20230310	2360	42.16	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
71	20230719	110905	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	0	3	0.00	538871685	160806	34.25	3370	3385	3330	4345	2345	3345	3351.07	1.57	0	42705	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1693	17.51	1.99	12	0.32	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
72	20230719	100858	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3350	5	2	0.15	408266295	122036	26.00	3370	3375	3330	4345	2345	3345	3345.46	1.57	0	41050	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1695	17.54	1.99	12	0.24	191.00	1683.00	4100	20230310	-18.29	2360	20221013	41.95	4100	-18.29	20230310	2600	28.85	20230103	4100	-18.29	20230310	2360	41.95	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
73	20230719	090858	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3350	5	2	0.15	49840955	14854	3.16	3370	3375	3350	4345	2345	3345	3355.39	1.57	0	-970	3478	3411	3373	3306	3268	3392	3287	51	1000	100	2340	5	1	50605754	1695	17.54	1.99	12	0.03	191.00	1683.00	4100	20230310	-18.29	2360	20221013	41.95	4100	-18.29	20230310	2600	28.85	20230103	4100	-18.29	20230310	2360	41.95	20221013	3.61	N	203650	100	50 억		793457	N	N	0	N	00	N
74	20230718	160857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	-90	5	-2.62	1563366145	464013	129.58	3435	3440	3335	4465	2405	3435	3369.29	1.44	0	67038	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1693	17.51	1.99	12	0.92	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
75	20230718	150855	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3370	-65	5	-1.89	1473754610	437310	122.12	3435	3440	3335	4465	2405	3435	3370.04	1.44	0	60899	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1705	17.64	2.00	12	0.86	191.00	1683.00	4100	20230310	-17.80	2360	20221013	42.80	4100	-17.80	20230310	2600	29.62	20230103	4100	-17.80	20230310	2360	42.80	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
76	20230718	140851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3350	-85	5	-2.47	1289015485	382540	106.83	3435	3440	3335	4465	2405	3435	3369.61	1.44	0	60324	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1695	17.54	1.99	12	0.76	191.00	1683.00	4100	20230310	-18.29	2360	20221013	41.95	4100	-18.29	20230310	2600	28.85	20230103	4100	-18.29	20230310	2360	41.95	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
77	20230718	130853	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3360	-75	5	-2.18	1106864420	328190	91.65	3435	3440	3335	4465	2405	3435	3372.62	1.44	0	52432	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1700	17.59	2.00	12	0.65	191.00	1683.00	4100	20230310	-18.05	2360	20221013	42.37	4100	-18.05	20230310	2600	29.23	20230103	4100	-18.05	20230310	2360	42.37	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
78	20230718	120900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3365	-70	5	-2.04	1014095265	300562	83.94	3435	3440	3335	4465	2405	3435	3373.99	1.44	0	54597	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1703	17.62	2.00	12	0.59	191.00	1683.00	4100	20230310	-17.93	2360	20221013	42.58	4100	-17.93	20230310	2600	29.42	20230103	4100	-17.93	20230310	2360	42.58	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
79	20230718	110900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3370	-65	5	-1.89	764161145	225942	63.10	3435	3440	3360	4465	2405	3435	3382.10	1.44	0	40501	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1705	17.64	2.00	12	0.45	191.00	1683.00	4100	20230310	-17.80	2360	20221013	42.80	4100	-17.80	20230310	2600	29.62	20230103	4100	-17.80	20230310	2360	42.80	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
80	20230718	100853	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3380	-55	5	-1.60	521649785	154079	43.03	3435	3440	3365	4465	2405	3435	3385.58	1.44	0	38391	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1710	17.70	2.01	12	0.30	191.00	1683.00	4100	20230310	-17.56	2360	20221013	43.22	4100	-17.56	20230310	2600	30.00	20230103	4100	-17.56	20230310	2360	43.22	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
81	20230718	090851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3425	-10	5	-0.29	44149985	12882	3.60	3435	3440	3420	4465	2405	3435	3427.23	1.44	0	4198	3528	3481	3433	3386	3338	3457	3362	51	1030	100	2400	5	1	50605754	1733	17.93	2.04	12	0.03	191.00	1683.00	4100	20230310	-16.46	2360	20221013	45.13	4100	-16.46	20230310	2600	31.73	20230103	4100	-16.46	20230310	2360	45.13	20221013	3.60	N	203650	100	50 억		726324	N	N	0	N	00	N
82	20230717	160852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3435	-50	5	-1.43	1210388725	355423	93.43	3450	3480	3385	4530	2440	3485	3405.45	1.37	0	34619	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1738	17.98	2.04	12	0.70	191.00	1683.00	4100	20230310	-16.22	2360	20221013	45.55	4100	-16.22	20230310	2600	32.12	20230103	4100	-16.22	20230310	2360	45.55	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
83	20230717	150849	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3400	-85	5	-2.44	1111132550	326451	85.81	3450	3480	3385	4530	2440	3485	3403.65	1.37	0	25471	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1721	17.80	2.02	12	0.65	191.00	1683.00	4100	20230310	-17.07	2360	20221013	44.07	4100	-17.07	20230310	2600	30.77	20230103	4100	-17.07	20230310	2360	44.07	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
84	20230717	140852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3405	-80	5	-2.30	998412910	293312	77.10	3450	3480	3385	4530	2440	3485	3403.90	1.37	0	13952	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1723	17.83	2.02	12	0.58	191.00	1683.00	4100	20230310	-16.95	2360	20221013	44.28	4100	-16.95	20230310	2600	30.96	20230103	4100	-16.95	20230310	2360	44.28	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
85	20230717	130843	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3395	-90	5	-2.58	884194755	259753	68.28	3450	3480	3385	4530	2440	3485	3403.95	1.37	0	4139	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1718	17.77	2.02	12	0.51	191.00	1683.00	4100	20230310	-17.20	2360	20221013	43.86	4100	-17.20	20230310	2600	30.58	20230103	4100	-17.20	20230310	2360	43.86	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
86	20230717	120854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3400	-85	5	-2.44	785611180	230740	60.65	3450	3480	3385	4530	2440	3485	3404.71	1.37	0	-393	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1721	17.80	2.02	12	0.46	191.00	1683.00	4100	20230310	-17.07	2360	20221013	44.07	4100	-17.07	20230310	2600	30.77	20230103	4100	-17.07	20230310	2360	44.07	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
87	20230717	110845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3405	-80	5	-2.30	724300660	212696	55.91	3450	3480	3385	4530	2440	3485	3405.29	1.37	0	-4157	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1723	17.83	2.02	12	0.42	191.00	1683.00	4100	20230310	-16.95	2360	20221013	44.28	4100	-16.95	20230310	2600	30.96	20230103	4100	-16.95	20230310	2360	44.28	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
88	20230717	100845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3400	-85	5	-2.44	492777780	144535	37.99	3450	3480	3385	4530	2440	3485	3409.34	1.37	0	-9430	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1721	17.80	2.02	12	0.29	191.00	1683.00	4100	20230310	-17.07	2360	20221013	44.07	4100	-17.07	20230310	2600	30.77	20230103	4100	-17.07	20230310	2360	44.07	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
89	20230717	090845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3405	-80	5	-2.30	173725655	50681	13.32	3450	3480	3390	4530	2440	3485	3427.70	1.37	0	-254	3558	3521	3468	3431	3378	3495	3405	51	1045	100	2430	5	1	50605754	1723	17.83	2.02	12	0.10	191.00	1683.00	4100	20230310	-16.95	2360	20221013	44.28	4100	-16.95	20230310	2600	30.96	20230103	4100	-16.95	20230310	2360	44.28	20221013	3.60	N	203650	100	50 억		691391	N	N	0	N	00	N
90	20230714	160843	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3485	0	3	0.00	1295396550	374818	122.51	3505	3505	3415	4530	2440	3485	3456.06	1.44	0	-36973	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1764	18.25	2.07	12	0.74	191.00	1683.00	4100	20230310	-15.00	2360	20221013	47.67	4100	-15.00	20230310	2600	34.04	20230103	4100	-15.00	20230310	2360	47.67	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
91	20230714	150848	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3475	-10	5	-0.29	1199784875	347333	113.53	3505	3505	3415	4530	2440	3485	3454.28	1.44	0	-35354	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1759	18.19	2.06	12	0.69	191.00	1683.00	4100	20230310	-15.24	2360	20221013	47.25	4100	-15.24	20230310	2600	33.65	20230103	4100	-15.24	20230310	2360	47.25	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
92	20230714	140852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3485	0	3	0.00	1123785525	325442	106.37	3505	3505	3415	4530	2440	3485	3453.11	1.44	0	-36351	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1764	18.25	2.07	12	0.64	191.00	1683.00	4100	20230310	-15.00	2360	20221013	47.67	4100	-15.00	20230310	2600	34.04	20230103	4100	-15.00	20230310	2360	47.67	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
93	20230714	130839	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3455	-30	5	-0.86	832108395	241775	79.03	3505	3505	3415	4530	2440	3485	3441.66	1.44	0	-29988	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1748	18.09	2.05	12	0.48	191.00	1683.00	4100	20230310	-15.73	2360	20221013	46.40	4100	-15.73	20230310	2600	32.88	20230103	4100	-15.73	20230310	2360	46.40	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
94	20230714	120840	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3450	-35	5	-1.00	781940030	227248	74.28	3505	3505	3415	4530	2440	3485	3440.91	1.44	0	-30224	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1746	18.06	2.05	12	0.45	191.00	1683.00	4100	20230310	-15.85	2360	20221013	46.19	4100	-15.85	20230310	2600	32.69	20230103	4100	-15.85	20230310	2360	46.19	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
95	20230714	110850	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3445	-40	5	-1.15	527659055	153191	50.07	3505	3505	3425	4530	2440	3485	3444.45	1.44	0	-29276	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1743	18.04	2.05	12	0.30	191.00	1683.00	4100	20230310	-15.98	2360	20221013	45.97	4100	-15.98	20230310	2600	32.50	20230103	4100	-15.98	20230310	2360	45.97	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
96	20230714	100851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3440	-45	5	-1.29	382332530	110930	36.26	3505	3505	3425	4530	2440	3485	3446.61	1.44	0	-31593	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1741	18.01	2.04	12	0.22	191.00	1683.00	4100	20230310	-16.10	2360	20221013	45.76	4100	-16.10	20230310	2600	32.31	20230103	4100	-16.10	20230310	2360	45.76	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
97	20230714	090846	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3455	-30	5	-0.86	74766920	21475	7.02	3505	3505	3455	4530	2440	3485	3481.58	1.44	0	-12518	3518	3501	3468	3451	3418	3510	3460	51	1045	100	2430	5	1	50605754	1748	18.09	2.05	12	0.04	191.00	1683.00	4100	20230310	-15.73	2360	20221013	46.40	4100	-15.73	20230310	2600	32.88	20230103	4100	-15.73	20230310	2360	46.40	20221013	3.58	N	203650	100	50 억		728450	N	N	0	N	00	N
98	20230713	160842	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3485	25	2	0.72	1034702470	298790	50.56	3475	3485	3435	4495	2425	3460	3462.84	1.37	0	32848	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1764	18.25	2.07	12	0.59	191.00	1683.00	4100	20230310	-15.00	2360	20221013	47.67	4100	-15.00	20230310	2600	34.04	20230103	4100	-15.00	20230310	2360	47.67	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
99	20230713	150838	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3480	20	2	0.58	923150120	266741	45.14	3475	3480	3435	4495	2425	3460	3460.85	1.37	0	30981	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1761	18.22	2.07	12	0.53	191.00	1683.00	4100	20230310	-15.12	2360	20221013	47.46	4100	-15.12	20230310	2600	33.85	20230103	4100	-15.12	20230310	2360	47.46	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
100	20230713	140837	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3470	10	2	0.29	829489725	239769	40.57	3475	3480	3435	4495	2425	3460	3459.54	1.37	0	27917	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1756	18.17	2.06	12	0.47	191.00	1683.00	4100	20230310	-15.37	2360	20221013	47.03	4100	-15.37	20230310	2600	33.46	20230103	4100	-15.37	20230310	2360	47.03	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
101	20230713	130841	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	0	3	0.00	679241220	196396	33.23	3475	3475	3435	4495	2425	3460	3458.53	1.37	0	21226	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1751	18.12	2.06	12	0.39	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
102	20230713	120837	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	0	3	0.00	609567445	176261	29.83	3475	3475	3435	4495	2425	3460	3458.32	1.37	0	24358	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1751	18.12	2.06	12	0.35	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
103	20230713	110840	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3475	15	2	0.43	503668520	145678	24.65	3475	3475	3435	4495	2425	3460	3457.40	1.37	0	26716	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1759	18.19	2.06	12	0.29	191.00	1683.00	4100	20230310	-15.24	2360	20221013	47.25	4100	-15.24	20230310	2600	33.65	20230103	4100	-15.24	20230310	2360	47.25	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
104	20230713	100834	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3465	5	2	0.14	371371465	107506	18.19	3475	3475	3435	4495	2425	3460	3454.41	1.37	0	17297	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1753	18.14	2.06	12	0.21	191.00	1683.00	4100	20230310	-15.49	2360	20221013	46.82	4100	-15.49	20230310	2600	33.27	20230103	4100	-15.49	20230310	2360	46.82	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
105	20230713	090831	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3455	-5	5	-0.14	139681910	40362	6.83	3475	3475	3445	4495	2425	3460	3460.73	1.37	0	3449	3580	3520	3460	3400	3340	3550	3430	51	1035	100	2420	5	1	50605754	1748	18.09	2.05	12	0.08	191.00	1683.00	4100	20230310	-15.73	2360	20221013	46.40	4100	-15.73	20230310	2600	32.88	20230103	4100	-15.73	20230310	2360	46.40	20221013	3.61	N	203650	100	50 억		695611	N	N	0	N	00	N
106	20230712	160833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	35	2	1.02	2030151905	586432	140.50	3440	3520	3400	4450	2400	3425	3461.88	1.41	0	-33115	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1751	18.12	2.06	12	1.16	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
107	20230712	150828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3440	15	2	0.44	1932249955	558119	133.71	3440	3520	3400	4450	2400	3425	3462.09	1.41	0	-30275	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1741	18.01	2.04	12	1.10	191.00	1683.00	4100	20230310	-16.10	2360	20221013	45.76	4100	-16.10	20230310	2600	32.31	20230103	4100	-16.10	20230310	2360	45.76	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
108	20230712	140825	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	35	2	1.02	1665063250	480559	115.13	3440	3520	3400	4450	2400	3425	3464.86	1.41	0	-55493	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1751	18.12	2.06	12	0.95	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
109	20230712	130828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3465	40	2	1.17	1555348560	448817	107.53	3440	3520	3400	4450	2400	3425	3465.45	1.41	0	-55645	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1753	18.14	2.06	12	0.89	191.00	1683.00	4100	20230310	-15.49	2360	20221013	46.82	4100	-15.49	20230310	2600	33.27	20230103	4100	-15.49	20230310	2360	46.82	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
110	20230712	120831	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3465	40	2	1.17	1432693435	413387	99.04	3440	3520	3400	4450	2400	3425	3465.76	1.41	0	-47892	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1753	18.14	2.06	12	0.82	191.00	1683.00	4100	20230310	-15.49	2360	20221013	46.82	4100	-15.49	20230310	2600	33.27	20230103	4100	-15.49	20230310	2360	46.82	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
111	20230712	110831	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	35	2	1.02	603284385	175738	42.10	3440	3465	3400	4450	2400	3425	3432.87	1.41	0	-8373	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1751	18.12	2.06	12	0.35	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
112	20230712	100830	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3440	15	2	0.44	374939220	109432	26.22	3440	3455	3400	4450	2400	3425	3426.23	1.41	0	-5267	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1741	18.01	2.04	12	0.22	191.00	1683.00	4100	20230310	-16.10	2360	20221013	45.76	4100	-16.10	20230310	2600	32.31	20230103	4100	-16.10	20230310	2360	45.76	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
113	20230712	090832	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3400	-25	5	-0.73	122809460	35903	8.60	3440	3445	3400	4450	2400	3425	3420.57	1.41	0	-10142	3481	3452	3396	3367	3311	3467	3382	51	1025	100	2390	5	1	50605754	1721	17.80	2.02	12	0.07	191.00	1683.00	4100	20230310	-17.07	2360	20221013	44.07	4100	-17.07	20230310	2600	30.77	20230103	4100	-17.07	20230310	2360	44.07	20221013	3.65	N	203650	100	50 억		712225	N	N	0	N	00	N
114	20230711	160819	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3425	55	2	1.63	1398134555	412802	148.00	3345	3425	3340	4380	2360	3370	3386.61	1.40	0	6248	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1733	17.93	2.04	12	0.82	191.00	1683.00	4100	20230310	-16.46	2360	20221013	45.13	4100	-16.46	20230310	2600	31.73	20230103	4100	-16.46	20230310	2360	45.13	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
115	20230711	150817	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3415	45	2	1.34	1304127355	385306	138.14	3345	3425	3340	4380	2360	3370	3384.65	1.40	0	6170	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1728	17.88	2.03	12	0.76	191.00	1683.00	4100	20230310	-16.71	2360	20221013	44.70	4100	-16.71	20230310	2600	31.35	20230103	4100	-16.71	20230310	2360	44.70	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
116	20230711	140812	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3375	5	2	0.15	1018275030	301091	107.95	3345	3410	3340	4380	2360	3370	3381.95	1.40	0	16134	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1708	17.67	2.01	12	0.59	191.00	1683.00	4100	20230310	-17.68	2360	20221013	43.01	4100	-17.68	20230310	2600	29.81	20230103	4100	-17.68	20230310	2360	43.01	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
117	20230711	130803	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3375	5	2	0.15	959117900	283555	101.66	3345	3410	3340	4380	2360	3370	3382.48	1.40	0	18479	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1708	17.67	2.01	12	0.56	191.00	1683.00	4100	20230310	-17.68	2360	20221013	43.01	4100	-17.68	20230310	2600	29.81	20230103	4100	-17.68	20230310	2360	43.01	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
118	20230711	120822	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3375	5	2	0.15	871611860	257643	92.37	3345	3410	3340	4380	2360	3370	3383.02	1.40	0	19712	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1708	17.67	2.01	12	0.51	191.00	1683.00	4100	20230310	-17.68	2360	20221013	43.01	4100	-17.68	20230310	2600	29.81	20230103	4100	-17.68	20230310	2360	43.01	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
119	20230711	110827	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3400	30	2	0.89	657216950	194015	69.56	3345	3410	3340	4380	2360	3370	3387.45	1.40	0	-193	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1721	17.80	2.02	12	0.38	191.00	1683.00	4100	20230310	-17.07	2360	20221013	44.07	4100	-17.07	20230310	2600	30.77	20230103	4100	-17.07	20230310	2360	44.07	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
120	20230711	100824	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3385	15	2	0.45	451271640	133212	47.76	3345	3410	3340	4380	2360	3370	3387.62	1.40	0	9045	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1713	17.72	2.01	12	0.26	191.00	1683.00	4100	20230310	-17.44	2360	20221013	43.43	4100	-17.44	20230310	2600	30.19	20230103	4100	-17.44	20230310	2360	43.43	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
121	20230711	090822	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3380	10	2	0.30	51310145	15251	5.47	3345	3390	3340	4380	2360	3370	3364.38	1.40	0	1717	3440	3405	3350	3315	3260	3422	3332	51	1010	100	2350	5	1	50605754	1710	17.70	2.01	12	0.03	191.00	1683.00	4100	20230310	-17.56	2360	20221013	43.22	4100	-17.56	20230310	2600	30.00	20230103	4100	-17.56	20230310	2360	43.22	20221013	3.68	N	203650	100	50 억		705973	N	N	0	N	00	N
122	20230710	160814	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3370	25	2	0.75	920448535	275064	74.40	3310	3385	3295	4345	2345	3345	3346.25	1.48	0	-43771	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1705	17.64	2.00	12	0.54	191.00	1683.00	4100	20230310	-17.80	2360	20221013	42.80	4100	-17.80	20230310	2600	29.62	20230103	4100	-17.80	20230310	2360	42.80	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
123	20230710	150817	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	10	2	0.30	843259700	252110	68.19	3310	3385	3295	4345	2345	3345	3344.81	1.48	0	-44614	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1698	17.57	1.99	12	0.50	191.00	1683.00	4100	20230310	-18.17	2360	20221013	42.16	4100	-18.17	20230310	2600	29.04	20230103	4100	-18.17	20230310	2360	42.16	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
124	20230710	140809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3365	20	2	0.60	751967855	224914	60.83	3310	3385	3295	4345	2345	3345	3343.36	1.48	0	-50530	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1703	17.62	2.00	12	0.44	191.00	1683.00	4100	20230310	-17.93	2360	20221013	42.58	4100	-17.93	20230310	2600	29.42	20230103	4100	-17.93	20230310	2360	42.58	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
125	20230710	130758	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	10	2	0.30	688565640	206074	55.74	3310	3385	3295	4345	2345	3345	3341.35	1.48	0	-49226	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1698	17.57	1.99	12	0.41	191.00	1683.00	4100	20230310	-18.17	2360	20221013	42.16	4100	-18.17	20230310	2600	29.04	20230103	4100	-18.17	20230310	2360	42.16	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
126	20230710	120820	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3380	35	2	1.05	647556920	193906	52.45	3310	3385	3295	4345	2345	3345	3339.54	1.48	0	-49362	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1710	17.70	2.01	12	0.38	191.00	1683.00	4100	20230310	-17.56	2360	20221013	43.22	4100	-17.56	20230310	2600	30.00	20230103	4100	-17.56	20230310	2360	43.22	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
127	20230710	110816	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3350	5	2	0.15	554714545	166389	45.00	3310	3375	3295	4345	2345	3345	3333.84	1.48	0	-49954	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1695	17.54	1.99	12	0.33	191.00	1683.00	4100	20230310	-18.29	2360	20221013	41.95	4100	-18.29	20230310	2600	28.85	20230103	4100	-18.29	20230310	2360	41.95	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
128	20230710	100819	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3365	20	2	0.60	424645560	127703	34.54	3310	3365	3295	4345	2345	3345	3325.26	1.48	0	-40234	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1703	17.62	2.00	12	0.25	191.00	1683.00	4100	20230310	-17.93	2360	20221013	42.58	4100	-17.93	20230310	2600	29.42	20230103	4100	-17.93	20230310	2360	42.58	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
129	20230710	090810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	-35	5	-1.05	97105300	29331	7.93	3310	3330	3300	4345	2345	3345	3310.67	1.48	0	-9447	3421	3382	3336	3297	3251	3402	3317	51	1000	100	2340	5	1	50605754	1675	17.33	1.97	12	0.06	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.65	N	203650	100	50 억		749739	N	N	0	N	00	N
130	20230707	160808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3345	-25	5	-0.74	1218884670	366498	62.54	3335	3375	3290	4380	2360	3370	3325.74	1.44	0	22191	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1693	17.51	1.99	12	0.72	191.00	1683.00	4100	20230310	-18.41	2360	20221013	41.74	4100	-18.41	20230310	2600	28.65	20230103	4100	-18.41	20230310	2360	41.74	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
131	20230707	150808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3295	-75	5	-2.23	1117323520	335893	57.32	3335	3375	3290	4380	2360	3370	3326.43	1.44	0	22264	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1667	17.25	1.96	12	0.66	191.00	1683.00	4100	20230310	-19.63	2360	20221013	39.62	4100	-19.63	20230310	2600	26.73	20230103	4100	-19.63	20230310	2360	39.62	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
132	20230707	140822	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3310	-60	5	-1.78	905607680	271764	46.38	3335	3375	3300	4380	2360	3370	3332.33	1.44	0	22066	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1675	17.33	1.97	12	0.54	191.00	1683.00	4100	20230310	-19.27	2360	20221013	40.25	4100	-19.27	20230310	2600	27.31	20230103	4100	-19.27	20230310	2360	40.25	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
133	20230707	130812	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3315	-55	5	-1.63	726936785	217771	37.16	3335	3375	3310	4380	2360	3370	3338.08	1.44	0	17656	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1678	17.36	1.97	12	0.43	191.00	1683.00	4100	20230310	-19.15	2360	20221013	40.47	4100	-19.15	20230310	2600	27.50	20230103	4100	-19.15	20230310	2360	40.47	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
134	20230707	120817	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3330	-40	5	-1.19	667725945	200014	34.13	3335	3375	3310	4380	2360	3370	3338.39	1.44	0	25620	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1685	17.43	1.98	12	0.40	191.00	1683.00	4100	20230310	-18.78	2360	20221013	41.10	4100	-18.78	20230310	2600	28.08	20230103	4100	-18.78	20230310	2360	41.10	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
135	20230707	110818	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3330	-40	5	-1.19	577195305	172739	29.48	3335	3375	3310	4380	2360	3370	3341.43	1.44	0	17201	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1685	17.43	1.98	12	0.34	191.00	1683.00	4100	20230310	-18.78	2360	20221013	41.10	4100	-18.78	20230310	2600	28.08	20230103	4100	-18.78	20230310	2360	41.10	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
136	20230707	100808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3340	-30	5	-0.89	408352195	122112	20.84	3335	3375	3310	4380	2360	3370	3344.08	1.44	0	16951	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1690	17.49	1.98	12	0.24	191.00	1683.00	4100	20230310	-18.54	2360	20221013	41.53	4100	-18.54	20230310	2600	28.46	20230103	4100	-18.54	20230310	2360	41.53	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
137	20230707	090810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3370	0	3	0.00	107527070	32131	5.48	3335	3370	3335	4380	2360	3370	3346.51	1.44	0	1945	3566	3467	3411	3312	3256	3440	3285	51	1010	100	2350	5	1	50605754	1705	17.64	2.00	12	0.06	191.00	1683.00	4100	20230310	-17.80	2360	20221013	42.80	4100	-17.80	20230310	2600	29.62	20230103	4100	-17.80	20230310	2360	42.80	20221013	3.70	N	203650	100	50 억		727514	N	N	0	N	00	N
138	20230706	160809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3370	-75	5	-2.18	1954822075	572451	81.97	3445	3510	3355	4475	2415	3445	3415.05	1.36	0	37863	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1705	17.64	2.00	12	1.13	191.00	1683.00	4100	20230310	-17.80	2360	20221013	42.80	4100	-17.80	20230310	2600	29.62	20230103	4100	-17.80	20230310	2360	42.80	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
139	20230706	150809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	-90	5	-2.61	1802151990	527085	75.47	3445	3510	3355	4475	2415	3445	3419.09	1.36	0	28596	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1698	17.57	1.99	12	1.04	191.00	1683.00	4100	20230310	-18.17	2360	20221013	42.16	4100	-18.17	20230310	2600	29.04	20230103	4100	-18.17	20230310	2360	42.16	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
140	20230706	140811	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3380	-65	5	-1.89	1643048775	479874	68.71	3445	3510	3355	4475	2415	3445	3423.92	1.36	0	25480	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1710	17.70	2.01	12	0.95	191.00	1683.00	4100	20230310	-17.56	2360	20221013	43.22	4100	-17.56	20230310	2600	30.00	20230103	4100	-17.56	20230310	2360	43.22	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
141	20230706	130810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3385	-60	5	-1.74	1355504870	394704	56.52	3445	3510	3385	4475	2415	3445	3434.23	1.36	0	21783	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1713	17.72	2.01	12	0.78	191.00	1683.00	4100	20230310	-17.44	2360	20221013	43.43	4100	-17.44	20230310	2600	30.19	20230103	4100	-17.44	20230310	2360	43.43	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
142	20230706	120800	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3425	-20	5	-0.58	1078767365	313401	44.87	3445	3510	3405	4475	2415	3445	3442.13	1.36	0	36457	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1733	17.93	2.04	12	0.62	191.00	1683.00	4100	20230310	-16.46	2360	20221013	45.13	4100	-16.46	20230310	2600	31.73	20230103	4100	-16.46	20230310	2360	45.13	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
143	20230706	110814	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3435	-10	5	-0.29	970262600	281759	40.34	3445	3510	3405	4475	2415	3445	3443.59	1.36	0	34046	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1738	17.98	2.04	12	0.56	191.00	1683.00	4100	20230310	-16.22	2360	20221013	45.55	4100	-16.22	20230310	2600	32.12	20230103	4100	-16.22	20230310	2360	45.55	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
144	20230706	100809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	15	2	0.44	660808255	191674	27.44	3445	3510	3405	4475	2415	3445	3447.56	1.36	0	13531	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1751	18.12	2.06	12	0.38	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
145	20230706	090808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3405	-40	5	-1.16	112981075	33061	4.73	3445	3450	3405	4475	2415	3445	3417.31	1.36	0	7144	3598	3521	3473	3396	3348	3497	3372	51	1030	100	2410	5	1	50605754	1723	17.83	2.02	12	0.07	191.00	1683.00	4100	20230310	-16.95	2360	20221013	44.28	4100	-16.95	20230310	2600	30.96	20230103	4100	-16.95	20230310	2360	44.28	20221013	3.61	N	203650	100	50 억		690292	N	N	0	N	00	N
146	20230705	160805	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3445	-115	5	-3.23	2395494440	688869	95.26	3535	3550	3425	4625	2495	3560	3477.44	1.43	0	-28255	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1743	18.04	2.05	12	1.36	191.00	1683.00	4100	20230310	-15.98	2360	20221013	45.97	4100	-15.98	20230310	2600	32.50	20230103	4100	-15.98	20230310	2360	45.97	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
147	20230705	150801	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3440	-120	5	-3.37	2280125820	655369	90.62	3535	3550	3425	4625	2495	3560	3479.10	1.43	0	-38392	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1741	18.01	2.04	12	1.30	191.00	1683.00	4100	20230310	-16.10	2360	20221013	45.76	4100	-16.10	20230310	2600	32.31	20230103	4100	-16.10	20230310	2360	45.76	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
148	20230705	140753	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	-100	5	-2.81	1850050775	530307	73.33	3535	3550	3445	4625	2495	3560	3488.58	1.43	0	-63650	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1751	18.12	2.06	12	1.05	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
149	20230705	130756	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	-100	5	-2.81	1482267150	423853	58.61	3535	3550	3460	4625	2495	3560	3497.06	1.43	0	-49329	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1751	18.12	2.06	12	0.84	191.00	1683.00	4100	20230310	-15.61	2360	20221013	46.61	4100	-15.61	20230310	2600	33.08	20230103	4100	-15.61	20230310	2360	46.61	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
150	20230705	120754	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3480	-80	5	-2.25	1340581500	383023	52.96	3535	3550	3470	4625	2495	3560	3499.94	1.43	0	-42492	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1761	18.22	2.07	12	0.76	191.00	1683.00	4100	20230310	-15.12	2360	20221013	47.46	4100	-15.12	20230310	2600	33.85	20230103	4100	-15.12	20230310	2360	47.46	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
151	20230705	110803	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3480	-80	5	-2.25	1186592835	338723	46.84	3535	3550	3475	4625	2495	3560	3503.06	1.43	0	-40279	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1761	18.22	2.07	12	0.67	191.00	1683.00	4100	20230310	-15.12	2360	20221013	47.46	4100	-15.12	20230310	2600	33.85	20230103	4100	-15.12	20230310	2360	47.46	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
152	20230705	100757	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3500	-60	5	-1.69	611458180	173951	24.05	3535	3550	3490	4625	2495	3560	3515.01	1.43	0	-335	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1771	18.32	2.08	12	0.34	191.00	1683.00	4100	20230310	-14.63	2360	20221013	48.31	4100	-14.63	20230310	2600	34.62	20230103	4100	-14.63	20230310	2360	48.31	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
153	20230705	090755	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3535	-25	5	-0.70	97913510	27682	3.83	3535	3545	3530	4625	2495	3560	3536.72	1.43	0	-6153	3623	3591	3533	3501	3443	3607	3517	51	1065	100	2490	5	1	50605754	1789	18.51	2.10	12	0.05	191.00	1683.00	4100	20230310	-13.78	2360	20221013	49.79	4100	-13.78	20230310	2600	35.96	20230103	4100	-13.78	20230310	2360	49.79	20221013	3.44	N	203650	100	50 억		722921	N	N	0	N	00	N
154	20230704	160752	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3560	30	2	0.85	2498397760	710074	77.40	3505	3565	3475	4585	2475	3530	3518.44	1.41	0	7435	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1802	18.64	2.12	12	1.40	191.00	1683.00	4100	20230310	-13.17	2360	20221013	50.85	4100	-13.17	20230310	2600	36.92	20230103	4100	-13.17	20230310	2360	50.85	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
155	20230704	150744	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3510	-20	5	-0.57	2354338180	669439	72.97	3505	3565	3475	4585	2475	3530	3516.88	1.41	0	9868	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1776	18.38	2.09	12	1.32	191.00	1683.00	4100	20230310	-14.39	2360	20221013	48.73	4100	-14.39	20230310	2600	35.00	20230103	4100	-14.39	20230310	2360	48.73	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
156	20230704	140748	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3530	0	3	0.00	2094159365	595279	64.89	3505	3565	3475	4585	2475	3530	3517.95	1.41	0	-16717	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1786	18.48	2.10	12	1.18	191.00	1683.00	4100	20230310	-13.90	2360	20221013	49.58	4100	-13.90	20230310	2600	35.77	20230103	4100	-13.90	20230310	2360	49.58	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
157	20230704	130738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3515	-15	5	-0.42	1898027445	539517	58.81	3505	3565	3475	4585	2475	3530	3518.01	1.41	0	-10368	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1779	18.40	2.09	12	1.07	191.00	1683.00	4100	20230310	-14.27	2360	20221013	48.94	4100	-14.27	20230310	2600	35.19	20230103	4100	-14.27	20230310	2360	48.94	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
158	20230704	120747	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3520	-10	5	-0.28	1795195680	510305	55.63	3505	3565	3475	4585	2475	3530	3517.89	1.41	0	-7974	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1781	18.43	2.09	12	1.01	191.00	1683.00	4100	20230310	-14.15	2360	20221013	49.15	4100	-14.15	20230310	2600	35.38	20230103	4100	-14.15	20230310	2360	49.15	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
159	20230704	110741	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3530	0	3	0.00	1661310385	472363	51.49	3505	3565	3475	4585	2475	3530	3517.02	1.41	0	-6396	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1786	18.48	2.10	12	0.93	191.00	1683.00	4100	20230310	-13.90	2360	20221013	49.58	4100	-13.90	20230310	2600	35.77	20230103	4100	-13.90	20230310	2360	49.58	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
160	20230704	100738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3495	-35	5	-0.99	1187495030	338163	36.86	3505	3565	3475	4585	2475	3530	3511.60	1.41	0	-24267	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1769	18.30	2.08	12	0.67	191.00	1683.00	4100	20230310	-14.76	2360	20221013	48.09	4100	-14.76	20230310	2600	34.42	20230103	4100	-14.76	20230310	2360	48.09	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
161	20230704	090736	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3485	-45	5	-1.27	160612275	45903	5.00	3505	3525	3485	4585	2475	3530	3498.93	1.41	0	-5291	3620	3575	3530	3485	3440	3597	3507	51	1055	100	2470	5	1	50605754	1764	18.25	2.07	12	0.09	191.00	1683.00	4100	20230310	-15.00	2360	20221013	47.67	4100	-15.00	20230310	2600	34.04	20230103	4100	-15.00	20230310	2360	47.67	20221013	3.36	N	203650	100	50 억		715485	N	N	0	N	00	N
162	20230703	160729	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3530	25	2	0.71	3191423665	907091	98.50	3505	3575	3485	4555	2455	3505	3518.18	1.69	0	-140103	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1786	18.48	2.10	12	1.79	191.00	1683.00	4100	20230310	-13.90	2360	20221013	49.58	4100	-13.90	20230310	2600	35.77	20230103	4100	-13.90	20230310	2360	49.58	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
163	20230703	150737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3495	-10	5	-0.29	3006512290	854532	92.79	3505	3575	3485	4555	2455	3505	3518.32	1.69	0	-140295	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1769	18.30	2.08	12	1.69	191.00	1683.00	4100	20230310	-14.76	2360	20221013	48.09	4100	-14.76	20230310	2600	34.42	20230103	4100	-14.76	20230310	2360	48.09	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
164	20230703	140737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3495	-10	5	-0.29	2758246705	783502	85.08	3505	3575	3485	4555	2455	3505	3520.41	1.69	0	-130536	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1769	18.30	2.08	12	1.55	191.00	1683.00	4100	20230310	-14.76	2360	20221013	48.09	4100	-14.76	20230310	2600	34.42	20230103	4100	-14.76	20230310	2360	48.09	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
165	20230703	130731	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3505	0	3	0.00	2236934775	634387	68.88	3505	3575	3495	4555	2455	3505	3526.14	1.69	0	-47471	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1774	18.35	2.08	12	1.25	191.00	1683.00	4100	20230310	-14.51	2360	20221013	48.52	4100	-14.51	20230310	2600	34.81	20230103	4100	-14.51	20230310	2360	48.52	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
166	20230703	120740	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3510	5	2	0.14	2040350385	578305	62.80	3505	3575	3495	4555	2455	3505	3528.16	1.69	0	-36574	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1776	18.38	2.09	12	1.14	191.00	1683.00	4100	20230310	-14.39	2360	20221013	48.73	4100	-14.39	20230310	2600	35.00	20230103	4100	-14.39	20230310	2360	48.73	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
167	20230703	110734	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3520	15	2	0.43	1919766870	543993	59.07	3505	3575	3495	4555	2455	3505	3529.04	1.69	0	-34222	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1781	18.43	2.09	12	1.07	191.00	1683.00	4100	20230310	-14.15	2360	20221013	49.15	4100	-14.15	20230310	2600	35.38	20230103	4100	-14.15	20230310	2360	49.15	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
168	20230703	100723	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3525	20	2	0.57	868457440	245696	26.68	3505	3575	3505	4555	2455	3505	3534.71	1.69	0	10276	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1784	18.46	2.09	12	0.49	191.00	1683.00	4100	20230310	-14.02	2360	20221013	49.36	4100	-14.02	20230310	2600	35.58	20230103	4100	-14.02	20230310	2360	49.36	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N
169	20230703	090730	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3535	30	2	0.86	378044015	106896	11.61	3505	3575	3505	4555	2455	3505	3536.62	1.69	0	17353	3565	3535	3510	3480	3455	3522	3467	51	1050	100	2450	5	1	50605754	1789	18.51	2.10	12	0.21	191.00	1683.00	4100	20230310	-13.78	2360	20221013	49.79	4100	-13.78	20230310	2600	35.96	20230103	4100	-13.78	20230310	2360	49.79	20221013	3.45	N	203650	100	50 억		856293	N	N	0	N	00	N