KissMeData/203650/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160937	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3630	-125	5	-3.33	6042336475	1638202	58.90	3755	3755	3625	4880	2630	3755	3688.47	3.39	0	379952	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1837	19.01	2.16	12	3.24	191.00	1683.00	4435	20230824	-18.15	2360	20221013	53.81	4435	-18.15	20230824	2600	39.62	20230103	4435	-18.15	20230824	2360	53.81	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
3	20230831	151205	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3650	-105	5	-2.80	5590823930	1513939	54.43	3755	3755	3640	4880	2630	3755	3692.82	3.39	0	337561	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1847	19.11	2.17	12	2.99	191.00	1683.00	4435	20230824	-17.70	2360	20221013	54.66	4435	-17.70	20230824	2600	40.38	20230103	4435	-17.70	20230824	2360	54.66	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
4	20230831	141315	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3695	-60	5	-1.60	4440368920	1199712	43.13	3755	3755	3650	4880	2630	3755	3701.11	3.39	0	294940	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1870	19.35	2.20	12	2.37	191.00	1683.00	4435	20230824	-16.69	2360	20221013	56.57	4435	-16.69	20230824	2600	42.12	20230103	4435	-16.69	20230824	2360	56.57	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
5	20230831	131239	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3670	-85	5	-2.26	3861305665	1042585	37.48	3755	3755	3650	4880	2630	3755	3703.49	3.39	0	236519	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1857	19.21	2.18	12	2.06	191.00	1683.00	4435	20230824	-17.25	2360	20221013	55.51	4435	-17.25	20230824	2600	41.15	20230103	4435	-17.25	20230824	2360	55.51	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
6	20230831	121323	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3700	-55	5	-1.46	3099854035	834992	30.02	3755	3755	3660	4880	2630	3755	3712.34	3.39	0	180558	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1872	19.37	2.20	12	1.65	191.00	1683.00	4435	20230824	-16.57	2360	20221013	56.78	4435	-16.57	20230824	2600	42.31	20230103	4435	-16.57	20230824	2360	56.78	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
7	20230831	111751	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3705	-50	5	-1.33	2591580215	697385	25.07	3755	3755	3660	4880	2630	3755	3716.03	3.39	0	143175	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1875	19.40	2.20	12	1.38	191.00	1683.00	4435	20230824	-16.46	2360	20221013	56.99	4435	-16.46	20230824	2600	42.50	20230103	4435	-16.46	20230824	2360	56.99	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
8	20230831	101407	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3725	-30	5	-0.80	1876078820	504646	18.14	3755	3755	3660	4880	2630	3755	3717.47	3.39	0	98887	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1885	19.50	2.21	12	1.00	191.00	1683.00	4435	20230824	-16.01	2360	20221013	57.84	4435	-16.01	20230824	2600	43.27	20230103	4435	-16.01	20230824	2360	57.84	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
9	20230831	091238	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3730	-25	5	-0.67	803004995	216371	7.78	3755	3755	3660	4880	2630	3755	3710.85	3.39	0	21285	3885	3820	3775	3710	3665	3797	3687	51	1125	100	2620	5	1	50605754	1888	19.53	2.22	12	0.43	191.00	1683.00	4435	20230824	-15.90	2360	20221013	58.05	4435	-15.90	20230824	2600	43.46	20230103	4435	-15.90	20230824	2360	58.05	20221013	3.76	N	203650	100	50 억		1717663	N	N	0	N	00	N
10	20230830	160941	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3755	0	3	0.00	10259459875	2714475	15.79	3800	3840	3730	4880	2630	3755	3779.59	3.00	0	197083	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1900	19.66	2.23	12	5.36	191.00	1683.00	4435	20230824	-15.33	2360	20221013	59.11	4435	-15.33	20230824	2600	44.42	20230103	4435	-15.33	20230824	2360	59.11	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
11	20230830	151141	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3780	25	2	0.67	9807498230	2594399	15.09	3800	3840	3730	4880	2630	3755	3780.29	3.00	0	183413	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1913	19.79	2.25	12	5.13	191.00	1683.00	4435	20230824	-14.77	2360	20221013	60.17	4435	-14.77	20230824	2600	45.38	20230103	4435	-14.77	20230824	2360	60.17	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
12	20230830	141231	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3790	35	2	0.93	8728026985	2309668	13.44	3800	3840	3730	4880	2630	3755	3778.94	3.00	0	156936	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1918	19.84	2.25	12	4.56	191.00	1683.00	4435	20230824	-14.54	2360	20221013	60.59	4435	-14.54	20230824	2600	45.77	20230103	4435	-14.54	20230824	2360	60.59	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
13	20230830	131223	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3775	20	2	0.53	7887303030	2087752	12.15	3800	3840	3730	4880	2630	3755	3777.93	3.00	0	131118	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1910	19.76	2.24	12	4.13	191.00	1683.00	4435	20230824	-14.88	2360	20221013	59.96	4435	-14.88	20230824	2600	45.19	20230103	4435	-14.88	20230824	2360	59.96	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
14	20230830	121235	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3760	5	2	0.13	6290618525	1665788	9.69	3800	3840	3730	4880	2630	3755	3776.40	3.00	0	133563	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1903	19.69	2.23	12	3.29	191.00	1683.00	4435	20230824	-15.22	2360	20221013	59.32	4435	-15.22	20230824	2600	44.62	20230103	4435	-15.22	20230824	2360	59.32	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
15	20230830	111737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3765	10	2	0.27	5672281840	1501093	8.73	3800	3840	3730	4880	2630	3755	3778.82	3.00	0	127961	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1905	19.71	2.24	12	2.97	191.00	1683.00	4435	20230824	-15.11	2360	20221013	59.53	4435	-15.11	20230824	2600	44.81	20230103	4435	-15.11	20230824	2360	59.53	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
16	20230830	101314	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3765	10	2	0.27	3072460485	815730	4.75	3800	3805	3730	4880	2630	3755	3766.56	3.00	0	137908	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1905	19.71	2.24	12	1.61	191.00	1683.00	4435	20230824	-15.11	2360	20221013	59.53	4435	-15.11	20230824	2600	44.81	20230103	4435	-15.11	20230824	2360	59.53	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
17	20230830	091211	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3780	25	2	0.67	1161198725	307202	1.79	3800	3805	3730	4880	2630	3755	3780.17	3.00	0	51765	4205	3980	3850	3625	3495	3915	3560	51	1125	100	2620	5	1	50605754	1913	19.79	2.25	12	0.61	191.00	1683.00	4435	20230824	-14.77	2360	20221013	60.17	4435	-14.77	20230824	2600	45.38	20230103	4435	-14.77	20230824	2360	60.17	20221013	3.62	N	203650	100	50 억		1516483	N	N	0	N	00	N
18	20230829	160935	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3755	105	2	2.88	66351778680	17087077	359.22	3800	4075	3720	4745	2555	3650	3883.24	2.78	0	113502	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1900	19.66	2.23	12	33.77	191.00	1683.00	4435	20230824	-15.33	2360	20221013	59.11	4435	-15.33	20230824	2600	44.42	20230103	4435	-15.33	20230824	2360	59.11	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
19	20230829	151152	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3770	120	2	3.29	65536982905	16869639	354.65	3800	4075	3720	4745	2555	3650	3884.93	2.78	0	48332	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1908	19.74	2.24	12	33.34	191.00	1683.00	4435	20230824	-14.99	2360	20221013	59.75	4435	-14.99	20230824	2600	45.00	20230103	4435	-14.99	20230824	2360	59.75	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
20	20230829	141316	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3790	140	2	3.84	63654005235	16372051	344.19	3800	4075	3720	4745	2555	3650	3887.99	2.78	0	-62230	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1918	19.84	2.25	12	32.35	191.00	1683.00	4435	20230824	-14.54	2360	20221013	60.59	4435	-14.54	20230824	2600	45.77	20230103	4435	-14.54	20230824	2360	60.59	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
21	20230829	131220	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3805	155	2	4.25	60429707355	15516169	326.19	3800	4075	3720	4745	2555	3650	3894.65	2.78	0	-229840	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1926	19.92	2.26	12	30.66	191.00	1683.00	4435	20230824	-14.21	2360	20221013	61.23	4435	-14.21	20230824	2600	46.35	20230103	4435	-14.21	20230824	2360	61.23	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
22	20230829	121306	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3880	230	2	6.30	56909414235	14600724	306.95	3800	4075	3720	4745	2555	3650	3897.74	2.78	0	-354544	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1964	20.31	2.31	12	28.85	191.00	1683.00	4435	20230824	-12.51	2360	20221013	64.41	4435	-12.51	20230824	2600	49.23	20230103	4435	-12.51	20230824	2360	64.41	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
23	20230829	111945	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3855	205	2	5.62	53450143405	13708268	288.19	3800	4075	3720	4745	2555	3650	3899.15	2.78	0	-451353	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1951	20.18	2.29	12	27.09	191.00	1683.00	4435	20230824	-13.08	2360	20221013	63.35	4435	-13.08	20230824	2600	48.27	20230103	4435	-13.08	20230824	2360	63.35	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
24	20230829	101406	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3795	145	2	3.97	47200716855	12079968	253.95	3800	4075	3720	4745	2555	3650	3907.39	2.78	0	-627247	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1920	19.87	2.25	12	23.87	191.00	1683.00	4435	20230824	-14.43	2360	20221013	60.81	4435	-14.43	20230824	2600	45.96	20230103	4435	-14.43	20230824	2360	60.81	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
25	20230829	090920	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3930	280	2	7.67	12017775335	3119588	65.58	3800	3970	3720	4745	2555	3650	3852.46	2.78	0	-172339	3833	3741	3623	3531	3413	3787	3577	51	1095	100	2550	5	1	50605754	1989	20.58	2.34	12	6.16	191.00	1683.00	4435	20230824	-11.39	2360	20221013	66.53	4435	-11.39	20230824	2600	51.15	20230103	4435	-11.39	20230824	2360	66.53	20221013	3.12	N	203650	100	50 억		1406820	N	N	0	N	00	N
26	20230828	160907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3650	85	2	2.38	16564109465	4601612	104.60	3625	3715	3505	4630	2500	3565	3598.95	3.66	0	-448195	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1847	19.11	2.17	12	9.09	191.00	1683.00	4435	20230824	-17.70	2360	20221013	54.66	4435	-17.70	20230824	2600	40.38	20230103	4435	-17.70	20230824	2360	54.66	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
27	20230828	150918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3650	85	2	2.38	11918224705	3335284	75.82	3625	3665	3505	4630	2500	3565	3573.38	3.66	0	-346417	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1847	19.11	2.17	12	6.59	191.00	1683.00	4435	20230824	-17.70	2360	20221013	54.66	4435	-17.70	20230824	2600	40.38	20230103	4435	-17.70	20230824	2360	54.66	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
28	20230828	140918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3525	-40	5	-1.12	8765185445	2458050	55.88	3625	3630	3505	4630	2500	3565	3565.91	3.66	0	-177233	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1784	18.46	2.09	12	4.86	191.00	1683.00	4435	20230824	-20.52	2360	20221013	49.36	4435	-20.52	20230824	2600	35.58	20230103	4435	-20.52	20230824	2360	49.36	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
29	20230828	130927	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3555	-10	5	-0.28	7841968305	2197016	49.94	3625	3630	3505	4630	2500	3565	3569.38	3.66	0	-233348	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1799	18.61	2.11	12	4.34	191.00	1683.00	4435	20230824	-19.84	2360	20221013	50.64	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2360	50.64	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
30	20230828	120919	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3540	-25	5	-0.70	6334974785	1776514	40.38	3625	3630	3505	4630	2500	3565	3565.96	3.66	0	-169789	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1791	18.53	2.10	12	3.51	191.00	1683.00	4435	20230824	-20.18	2360	20221013	50.00	4435	-20.18	20230824	2600	36.15	20230103	4435	-20.18	20230824	2360	50.00	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
31	20230828	110915	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3555	-10	5	-0.28	5759670115	1614525	36.70	3625	3630	3505	4630	2500	3565	3567.41	3.66	0	-189592	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1799	18.61	2.11	12	3.19	191.00	1683.00	4435	20230824	-19.84	2360	20221013	50.64	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2360	50.64	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
32	20230828	100905	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3560	-5	5	-0.14	3228841955	906243	20.60	3625	3630	3505	4630	2500	3565	3562.88	3.66	0	-70430	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1802	18.64	2.12	12	1.79	191.00	1683.00	4435	20230824	-19.73	2360	20221013	50.85	4435	-19.73	20230824	2600	36.92	20230103	4435	-19.73	20230824	2360	50.85	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
33	20230828	090918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3515	-50	5	-1.40	1468426000	410594	9.33	3625	3630	3510	4630	2500	3565	3576.40	3.66	0	-83302	3961	3762	3661	3462	3361	3712	3412	51	1065	100	2490	5	1	50605754	1779	18.40	2.09	12	0.81	191.00	1683.00	4435	20230824	-20.74	2360	20221013	48.94	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2360	48.94	20221013	3.31	N	203650	100	50 억		1854591	N	N	0	N	00	N
34	20230825	160912	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3565	-255	5	-6.68	15804356170	4293502	16.39	3775	3860	3560	4965	2675	3820	3681.11	3.21	0	213781	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1804	18.66	2.12	12	8.48	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
35	20230825	150918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3565	-255	5	-6.68	14825592805	4019328	15.34	3775	3860	3565	4965	2675	3820	3688.57	3.21	0	178868	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1804	18.66	2.12	12	7.94	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
36	20230825	140916	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3595	-225	5	-5.89	13276894745	3587681	13.70	3775	3860	3590	4965	2675	3820	3700.68	3.21	0	154424	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1819	18.82	2.14	12	7.09	191.00	1683.00	4435	20230824	-18.94	2360	20221013	52.33	4435	-18.94	20230824	2600	38.27	20230103	4435	-18.94	20230824	2360	52.33	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
37	20230825	130911	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3635	-185	5	-4.84	12221565055	3295422	12.58	3775	3860	3605	4965	2675	3820	3708.64	3.21	0	208172	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1840	19.03	2.16	12	6.51	191.00	1683.00	4435	20230824	-18.04	2360	20221013	54.03	4435	-18.04	20230824	2600	39.81	20230103	4435	-18.04	20230824	2360	54.03	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
38	20230825	120912	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3630	-190	5	-4.97	11459097550	3085045	11.78	3775	3860	3605	4965	2675	3820	3714.40	3.21	0	238126	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1837	19.01	2.16	12	6.10	191.00	1683.00	4435	20230824	-18.15	2360	20221013	53.81	4435	-18.15	20230824	2600	39.62	20230103	4435	-18.15	20230824	2360	53.81	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
39	20230825	110912	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3645	-175	5	-4.58	10253703580	2752734	10.51	3775	3860	3630	4965	2675	3820	3724.91	3.21	0	270639	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1845	19.08	2.17	12	5.44	191.00	1683.00	4435	20230824	-17.81	2360	20221013	54.45	4435	-17.81	20230824	2600	40.19	20230103	4435	-17.81	20230824	2360	54.45	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
40	20230825	100917	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	-180	5	-4.71	8330649450	2225794	8.50	3775	3860	3635	4965	2675	3820	3742.77	3.21	0	227926	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1842	19.06	2.16	12	4.40	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
41	20230825	090910	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3805	-15	5	-0.39	2337376385	612999	2.34	3775	3860	3760	4965	2675	3820	3813.02	3.21	0	27283	4683	4251	4003	3571	3323	4127	3447	51	1145	100	2670	5	1	50605754	1926	19.92	2.26	12	1.21	191.00	1683.00	4435	20230824	-14.21	2360	20221013	61.23	4435	-14.21	20230824	2600	46.35	20230103	4435	-14.21	20230824	2360	61.23	20221013	2.84	N	203650	100	50 억		1625026	N	N	0	N	00	N
42	20230824	160905	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3820	-50	5	-1.29	105892846525	26061734	68.80	4250	4435	3755	5030	2710	3870	4063.55	1.40	0	938963	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	1933	20.00	2.27	12	51.50	191.00	1683.00	4435	20230824	-13.87	2360	20221013	61.86	4435	-13.87	20230824	2600	46.92	20230103	4435	-13.87	20230824	2360	61.86	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
43	20230824	150904	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3835	-35	5	-0.90	103219443215	25357690	66.95	4250	4435	3770	5030	2710	3870	4070.54	1.40	0	794205	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	1941	20.08	2.28	12	50.11	191.00	1683.00	4435	20230824	-13.53	2360	20221013	62.50	4435	-13.53	20230824	2600	47.50	20230103	4435	-13.53	20230824	2360	62.50	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
44	20230824	140905	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3845	-25	5	-0.65	98981206760	24251564	64.03	4250	4435	3770	5030	2710	3870	4081.44	1.40	0	585822	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	1946	20.13	2.28	12	47.92	191.00	1683.00	4435	20230824	-13.30	2360	20221013	62.92	4435	-13.30	20230824	2600	47.88	20230103	4435	-13.30	20230824	2360	62.92	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
45	20230824	130908	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3885	15	2	0.39	95253251175	23279947	61.46	4250	4435	3770	5030	2710	3870	4091.64	1.40	0	421345	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	1966	20.34	2.31	12	46.00	191.00	1683.00	4435	20230824	-12.40	2360	20221013	64.62	4435	-12.40	20230824	2600	49.42	20230103	4435	-12.40	20230824	2360	64.62	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
46	20230824	120911	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3955	85	2	2.20	89389950200	21771764	57.48	4250	4435	3770	5030	2710	3870	4105.78	1.40	0	359868	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	2001	20.71	2.35	12	43.02	191.00	1683.00	4435	20230824	-10.82	2360	20221013	67.58	4435	-10.82	20230824	2600	52.12	20230103	4435	-10.82	20230824	2360	67.58	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
47	20230824	110908	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3855	-15	5	-0.39	78648947270	19034120	50.25	4250	4435	3790	5030	2710	3870	4132.00	1.40	0	174757	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	1951	20.18	2.29	12	37.61	191.00	1683.00	4435	20230824	-13.08	2360	20221013	63.35	4435	-13.08	20230824	2600	48.27	20230103	4435	-13.08	20230824	2360	63.35	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
48	20230824	100903	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	3795	-75	5	-1.94	73219719355	17633634	46.55	4250	4435	3790	5030	2710	3870	4152.28	1.40	0	-12325	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	1920	19.87	2.25	12	34.85	191.00	1683.00	4435	20230824	-14.43	2360	20221013	60.81	4435	-14.43	20230824	2600	45.96	20230103	4435	-14.43	20230824	2360	60.81	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
49	20230824	090907	55	50.00	KOSDAQ	신고가	출판.매체	N	N	N	Y	50	N	4330	460	2	11.89	37931508000	8770166	23.15	4250	4435	4195	5030	2710	3870	4325.07	1.40	0	22858	4476	4172	3626	3322	2776	4325	3475	51	1160	100	2700	5	1	50605754	2191	22.67	2.57	12	17.33	191.00	1683.00	4435	20230824	-2.37	2360	20221013	83.47	4435	-2.37	20230824	2600	66.54	20230103	4435	-2.37	20230824	2360	83.47	20221013	2.88	N	203650	100	50 억		709634	N	N	0	N	00	N
50	20230823	160903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3870	795	2	25.85	138264209830	37067717	8889.42	3085	3930	3080	3995	2155	3075	3729.63	1.93	0	-285619	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1958	20.26	2.30	12	73.25	191.00	1683.00	4100	20230310	-5.61	2360	20221013	63.98	4100	-5.61	20230310	2600	48.85	20230103	4100	-5.61	20230310	2360	63.98	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
51	20230823	150900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3770	695	2	22.60	131812774925	35378673	8484.36	3085	3930	3080	3995	2155	3075	3725.77	1.93	0	-262330	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1908	19.74	2.24	12	69.91	191.00	1683.00	4100	20230310	-8.05	2360	20221013	59.75	4100	-8.05	20230310	2600	45.00	20230103	4100	-8.05	20230310	2360	59.75	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
52	20230823	140910	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3710	635	2	20.65	106689811450	28810567	6909.22	3085	3920	3080	3995	2155	3075	3703.15	1.93	0	-104634	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1877	19.42	2.20	12	56.93	191.00	1683.00	4100	20230310	-9.51	2360	20221013	57.20	4100	-9.51	20230310	2600	42.69	20230103	4100	-9.51	20230310	2360	57.20	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
53	20230823	130900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3625	550	2	17.89	94401542015	25486589	6112.08	3085	3920	3080	3995	2155	3075	3703.97	1.93	0	81894	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1834	18.98	2.15	12	50.36	191.00	1683.00	4100	20230310	-11.59	2360	20221013	53.60	4100	-11.59	20230310	2600	39.42	20230103	4100	-11.59	20230310	2360	53.60	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
54	20230823	120907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3775	700	2	22.76	81763154870	22049629	5287.85	3085	3920	3080	3995	2155	3075	3708.14	1.93	0	-69356	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1910	19.76	2.24	12	43.57	191.00	1683.00	4100	20230310	-7.93	2360	20221013	59.96	4100	-7.93	20230310	2600	45.19	20230103	4100	-7.93	20230310	2360	59.96	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
55	20230823	110902	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3810	735	2	23.90	61395682735	16739675	4014.44	3085	3875	3080	3995	2155	3075	3667.67	1.93	0	-267604	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1928	19.95	2.26	12	33.08	191.00	1683.00	4100	20230310	-7.07	2360	20221013	61.44	4100	-7.07	20230310	2600	46.54	20230103	4100	-7.07	20230310	2360	61.44	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
56	20230823	100903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3650	575	2	18.70	21280392635	6074240	1456.70	3085	3655	3080	3995	2155	3075	3503.38	1.93	0	-162926	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1847	19.11	2.17	12	12.00	191.00	1683.00	4100	20230310	-10.98	2360	20221013	54.66	4100	-10.98	20230310	2600	40.38	20230103	4100	-10.98	20230310	2360	54.66	20221013	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
57	20230823	090909	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	25	2	0.81	27297425	8851	2.12	3085	3100	3080	3995	2155	3075	3084.11	1.93	0	-4320	3255	3165	3110	3020	2965	3210	3065	51	920	100	2150	5	1	50605754	1569	16.23	1.84	12	0.02	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	2.95	N	203650	100	50 억		976543	N	N	0	N	00	N
58	20230822	160857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3075	10	2	0.33	1300021365	415847	181.42	3065	3200	3055	3980	2150	3065	3126.22	1.88	0	27495	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1556	16.10	1.83	12	0.82	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
59	20230822	150859	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3090	25	2	0.82	1245822605	398252	173.74	3065	3200	3055	3980	2150	3065	3128.23	1.88	0	29548	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1564	16.18	1.84	12	0.79	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
60	20230822	140859	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3115	50	2	1.63	1177163015	376075	164.07	3065	3200	3055	3980	2150	3065	3130.13	1.88	0	34222	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1576	16.31	1.85	12	0.74	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
61	20230822	130856	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3120	55	2	1.79	1125193325	359347	156.77	3065	3200	3055	3980	2150	3065	3131.22	1.88	0	32507	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1579	16.34	1.85	12	0.71	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
62	20230822	120844	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3125	60	2	1.96	957820760	305750	133.39	3065	3200	3055	3980	2150	3065	3132.69	1.88	0	11089	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1581	16.36	1.86	12	0.60	191.00	1683.00	4100	20230310	-23.78	2360	20221013	32.42	4100	-23.78	20230310	2600	20.19	20230103	4100	-23.78	20230310	2360	32.42	20221013	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
63	20230822	110857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3130	65	2	2.12	897605330	286510	124.99	3065	3200	3055	3980	2150	3065	3132.89	1.88	0	5401	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1584	16.39	1.86	12	0.57	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
64	20230822	100853	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3080	15	2	0.49	250463710	81246	35.44	3065	3130	3055	3980	2150	3065	3082.78	1.88	0	-654	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1559	16.13	1.83	12	0.16	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
65	20230822	090854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3090	25	2	0.82	107776000	34894	15.22	3065	3130	3065	3980	2150	3065	3088.67	1.88	0	3541	3148	3106	3048	3006	2948	3127	3027	51	915	100	2140	5	1	50605754	1564	16.18	1.84	12	0.07	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	2.91	N	203650	100	50 억		949048	N	N	0	N	00	N
66	20230821	160851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3065	50	2	1.66	692246320	226619	70.37	3015	3090	2990	3915	2115	3015	3054.66	1.80	0	36696	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1551	16.05	1.82	12	0.45	191.00	1683.00	4100	20230310	-25.24	2360	20221013	29.87	4100	-25.24	20230310	2600	17.88	20230103	4100	-25.24	20230310	2360	29.87	20221013	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
67	20230821	150858	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3055	40	2	1.33	663128675	217090	67.41	3015	3090	2990	3915	2115	3015	3054.63	1.80	0	36737	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1546	15.99	1.82	12	0.43	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	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
68	20230821	140854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3060	45	2	1.49	586686270	192127	59.66	3015	3090	2990	3915	2115	3015	3053.64	1.80	0	37289	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1549	16.02	1.82	12	0.38	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	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
69	20230821	130904	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	55	2	1.82	542745090	177797	55.21	3015	3090	2990	3915	2115	3015	3052.61	1.80	0	37593	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1554	16.07	1.82	12	0.35	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	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
70	20230821	120901	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	55	2	1.82	496722850	162837	50.57	3015	3090	2990	3915	2115	3015	3050.43	1.80	0	37246	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1554	16.07	1.82	12	0.32	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	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
71	20230821	110854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3085	70	2	2.32	340862565	112190	34.84	3015	3085	2990	3915	2115	3015	3038.26	1.80	0	18983	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1561	16.15	1.83	12	0.22	191.00	1683.00	4100	20230310	-24.76	2360	20221013	30.72	4100	-24.76	20230310	2600	18.65	20230103	4100	-24.76	20230310	2360	30.72	20221013	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
72	20230821	100852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3055	40	2	1.33	220343645	72873	22.63	3015	3060	2990	3915	2115	3015	3023.67	1.80	0	8427	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1546	15.99	1.82	12	0.14	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	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
73	20230821	090900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3020	5	2	0.17	47228095	15624	4.85	3015	3040	3015	3915	2115	3015	3022.79	1.80	0	-2177	3115	3065	3030	2980	2945	3047	2962	51	900	100	2110	5	1	50605754	1528	15.81	1.79	12	0.03	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	2.94	N	203650	100	50 억		912352	N	N	0	N	00	N
74	20230818	160854	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3015	-65	5	-2.11	952539105	315384	65.78	3070	3080	2995	4000	2160	3080	3020.27	1.86	0	-27096	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1526	15.79	1.79	12	0.62	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	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
75	20230818	150845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3025	-55	5	-1.79	893984500	295980	61.73	3070	3080	2995	4000	2160	3080	3020.42	1.86	0	-26505	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1531	15.84	1.80	12	0.58	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	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
76	20230818	140852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3020	-60	5	-1.95	769698075	254741	53.13	3070	3080	2995	4000	2160	3080	3021.49	1.86	0	-19752	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1528	15.81	1.79	12	0.50	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	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
77	20230818	130845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3035	-45	5	-1.46	727354870	240718	50.21	3070	3080	2995	4000	2160	3080	3021.61	1.86	0	-17630	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1536	15.89	1.80	12	0.48	191.00	1683.00	4100	20230310	-25.98	2360	20221013	28.60	4100	-25.98	20230310	2600	16.73	20230103	4100	-25.98	20230310	2360	28.60	20221013	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
78	20230818	120857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3035	-45	5	-1.46	654258200	216514	45.16	3070	3080	2995	4000	2160	3080	3021.78	1.86	0	-14004	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1536	15.89	1.80	12	0.43	191.00	1683.00	4100	20230310	-25.98	2360	20221013	28.60	4100	-25.98	20230310	2600	16.73	20230103	4100	-25.98	20230310	2360	28.60	20221013	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
79	20230818	110849	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	-10	5	-0.32	579860370	192163	40.08	3070	3070	2995	4000	2160	3080	3017.54	1.86	0	-7617	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1554	16.07	1.82	12	0.38	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	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
80	20230818	100853	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3010	-70	5	-2.27	391354340	129760	27.06	3070	3070	2995	4000	2160	3080	3015.99	1.86	0	-14189	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1523	15.76	1.79	12	0.26	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	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
81	20230818	090857	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3010	-70	5	-2.27	140653245	46497	9.70	3070	3070	3000	4000	2160	3080	3025.00	1.86	0	-6240	3233	3156	3088	3011	2943	3122	2977	51	920	100	2150	5	1	50605754	1523	15.76	1.79	12	0.09	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	2.98	N	203650	100	50 억		939756	N	N	0	N	00	N
82	20230817	160852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3080	-120	5	-3.75	1455834905	473065	67.00	3165	3165	3020	4160	2240	3200	3077.45	1.87	0	-8285	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1559	16.13	1.83	12	0.93	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		947606	N	N	0	N	00	N
83	20230817	150859	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3095	-105	5	-3.28	1417851550	460751	65.26	3165	3165	3020	4160	2240	3200	3077.26	1.87	0	-10345	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1566	16.20	1.84	12	0.91	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		947606	N	N	0	N	00	N
84	20230817	140850	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3110	-90	5	-2.81	1295420875	421186	59.65	3165	3165	3020	4160	2240	3200	3075.65	1.87	0	-18622	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1574	16.28	1.85	12	0.83	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		947606	N	N	0	N	00	N
85	20230817	130848	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3090	-110	5	-3.44	1219446875	396667	56.18	3165	3165	3020	4160	2240	3200	3074.23	1.87	0	-18935	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1564	16.18	1.84	12	0.78	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	2.93	N	203650	100	50 억		947606	N	N	0	N	00	N
86	20230817	120851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	-130	5	-4.06	1160174860	377447	53.46	3165	3165	3020	4160	2240	3200	3073.74	1.87	0	-16496	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1554	16.07	1.82	12	0.75	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	2.93	N	203650	100	50 억		947606	N	N	0	N	00	N
87	20230817	110851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3060	-140	5	-4.38	1065108405	346547	49.08	3165	3165	3020	4160	2240	3200	3073.49	1.87	0	-16541	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1549	16.02	1.82	12	0.68	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	2.93	N	203650	100	50 억		947606	N	N	0	N	00	N
88	20230817	100846	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3065	-135	5	-4.22	810437770	263152	37.27	3165	3165	3020	4160	2240	3200	3079.73	1.87	0	-12591	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1551	16.05	1.82	12	0.52	191.00	1683.00	4100	20230310	-25.24	2360	20221013	29.87	4100	-25.24	20230310	2600	17.88	20230103	4100	-25.24	20230310	2360	29.87	20221013	2.93	N	203650	100	50 억		947606	N	N	0	N	00	N
89	20230817	090845	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3105	-95	5	-2.97	161247145	51505	7.29	3165	3165	3090	4160	2240	3200	3130.71	1.87	0	-9811	3383	3291	3238	3146	3093	3265	3120	51	960	100	2240	5	1	50605754	1571	16.26	1.84	12	0.10	191.00	1683.00	4100	20230310	-24.27	2360	20221013	31.57	4100	-24.27	20230310	2600	19.42	20230103	4100	-24.27	20230310	2360	31.57	20221013	2.93	N	203650	100	50 억		947606	N	N	0	N	00	N
90	20230816	160851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3200	-85	5	-2.59	2266549475	699650	122.13	3270	3330	3185	4270	2300	3285	3239.50	1.82	0	20256	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1619	16.75	1.90	12	1.38	191.00	1683.00	4100	20230310	-21.95	2360	20221013	35.59	4100	-21.95	20230310	2600	23.08	20230103	4100	-21.95	20230310	2360	35.59	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
91	20230816	150853	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3190	-95	5	-2.89	2151374375	663612	115.84	3270	3330	3185	4270	2300	3285	3241.83	1.82	0	12371	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1614	16.70	1.90	12	1.31	191.00	1683.00	4100	20230310	-22.20	2360	20221013	35.17	4100	-22.20	20230310	2600	22.69	20230103	4100	-22.20	20230310	2360	35.17	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
92	20230816	140851	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3215	-70	5	-2.13	1872946760	576669	100.66	3270	3330	3200	4270	2300	3285	3247.78	1.82	0	-4995	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1627	16.83	1.91	12	1.14	191.00	1683.00	4100	20230310	-21.59	2360	20221013	36.23	4100	-21.59	20230310	2600	23.65	20230103	4100	-21.59	20230310	2360	36.23	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
93	20230816	130848	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3215	-70	5	-2.13	1705400060	524581	91.57	3270	3330	3200	4270	2300	3285	3250.89	1.82	0	-6756	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1627	16.83	1.91	12	1.04	191.00	1683.00	4100	20230310	-21.59	2360	20221013	36.23	4100	-21.59	20230310	2600	23.65	20230103	4100	-21.59	20230310	2360	36.23	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
94	20230816	120900	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	-45	5	-1.37	1503659775	462033	80.65	3270	3330	3205	4270	2300	3285	3254.35	1.82	0	-7113	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1640	16.96	1.93	12	0.91	191.00	1683.00	4100	20230310	-20.98	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
95	20230816	110856	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3260	-25	5	-0.76	1150457745	353205	61.66	3270	3330	3205	4270	2300	3285	3257.09	1.82	0	-28765	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1650	17.07	1.94	12	0.70	191.00	1683.00	4100	20230310	-20.49	2360	20221013	38.14	4100	-20.49	20230310	2600	25.38	20230103	4100	-20.49	20230310	2360	38.14	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
96	20230816	100852	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3245	-40	5	-1.22	862460715	264752	46.21	3270	3330	3205	4270	2300	3285	3257.47	1.82	0	-29369	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1642	16.99	1.93	12	0.52	191.00	1683.00	4100	20230310	-20.85	2360	20221013	37.50	4100	-20.85	20230310	2600	24.81	20230103	4100	-20.85	20230310	2360	37.50	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
97	20230816	090848	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3255	-30	5	-0.91	156145025	48190	8.41	3270	3275	3205	4270	2300	3285	3238.86	1.82	0	-3117	3378	3331	3278	3231	3178	3355	3255	51	985	100	2290	5	1	50605754	1647	17.04	1.93	12	0.10	191.00	1683.00	4100	20230310	-20.61	2360	20221013	37.92	4100	-20.61	20230310	2600	25.19	20230103	4100	-20.61	20230310	2360	37.92	20221013	2.92	N	203650	100	50 억		918632	N	N	0	N	00	N
98	20230814	160841	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3285	5	2	0.15	1867297905	569194	134.82	3270	3325	3225	4260	2300	3280	3280.59	1.80	0	3659	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1662	17.20	1.95	12	1.12	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	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
99	20230814	150838	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	-5	5	-0.15	1765154685	538068	127.45	3270	3325	3225	4260	2300	3280	3280.54	1.80	0	6761	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1657	17.15	1.95	12	1.06	191.00	1683.00	4100	20230310	-20.12	2360	20221013	38.77	4100	-20.12	20230310	2600	25.96	20230103	4100	-20.12	20230310	2360	38.77	20221013	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
100	20230814	140839	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3285	5	2	0.15	1621151800	494239	117.07	3270	3325	3225	4260	2300	3280	3280.10	1.80	0	8433	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1662	17.20	1.95	12	0.98	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	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
101	20230814	130831	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3295	15	2	0.46	1461235410	445617	105.55	3270	3325	3225	4260	2300	3280	3279.13	1.80	0	14775	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1667	17.25	1.96	12	0.88	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	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
102	20230814	120837	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3280	0	3	0.00	999690675	305751	72.42	3270	3320	3225	4260	2300	3280	3269.62	1.80	0	4648	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1660	17.17	1.95	12	0.60	191.00	1683.00	4100	20230310	-20.00	2360	20221013	38.98	4100	-20.00	20230310	2600	26.15	20230103	4100	-20.00	20230310	2360	38.98	20221013	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
103	20230814	110832	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3250	-30	5	-0.91	616643400	188911	44.75	3270	3320	3225	4260	2300	3280	3264.20	1.80	0	-23611	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1645	17.02	1.93	12	0.37	191.00	1683.00	4100	20230310	-20.73	2360	20221013	37.71	4100	-20.73	20230310	2600	25.00	20230103	4100	-20.73	20230310	2360	37.71	20221013	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
104	20230814	100833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3255	-25	5	-0.76	439735945	134701	31.91	3270	3320	3225	4260	2300	3280	3264.53	1.80	0	-30170	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1647	17.04	1.93	12	0.27	191.00	1683.00	4100	20230310	-20.61	2360	20221013	37.92	4100	-20.61	20230310	2600	25.19	20230103	4100	-20.61	20230310	2360	37.92	20221013	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
105	20230814	090831	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3265	-15	5	-0.46	174744710	53811	12.75	3270	3270	3225	4260	2300	3280	3247.38	1.80	0	-8554	3353	3316	3253	3216	3153	3335	3235	51	980	100	2290	5	1	50605754	1652	17.09	1.94	12	0.11	191.00	1683.00	4100	20230310	-20.37	2360	20221013	38.35	4100	-20.37	20230310	2600	25.58	20230103	4100	-20.37	20230310	2360	38.35	20221013	2.84	N	203650	100	50 억		912520	N	N	0	N	00	N
106	20230811	160832	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3280	55	2	1.71	1357068610	415997	89.92	3190	3290	3190	4190	2260	3225	3262.03	1.73	0	38830	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1660	17.17	1.95	12	0.82	191.00	1683.00	4100	20230310	-20.00	2360	20221013	38.98	4100	-20.00	20230310	2600	26.15	20230103	4100	-20.00	20230310	2360	38.98	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
107	20230811	150828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3245	20	2	0.62	1232057570	377764	81.66	3190	3290	3190	4190	2260	3225	3261.45	1.73	0	45977	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1642	16.99	1.93	12	0.75	191.00	1683.00	4100	20230310	-20.85	2360	20221013	37.50	4100	-20.85	20230310	2600	24.81	20230103	4100	-20.85	20230310	2360	37.50	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
108	20230811	140826	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3245	20	2	0.62	1133924890	347649	75.15	3190	3290	3190	4190	2260	3225	3261.69	1.73	0	52138	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1642	16.99	1.93	12	0.69	191.00	1683.00	4100	20230310	-20.85	2360	20221013	37.50	4100	-20.85	20230310	2600	24.81	20230103	4100	-20.85	20230310	2360	37.50	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
109	20230811	130825	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	50	2	1.55	1013092900	310524	67.12	3190	3290	3190	4190	2260	3225	3262.53	1.73	0	57767	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1657	17.15	1.95	12	0.61	191.00	1683.00	4100	20230310	-20.12	2360	20221013	38.77	4100	-20.12	20230310	2600	25.96	20230103	4100	-20.12	20230310	2360	38.77	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
110	20230811	120818	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3270	45	2	1.40	955927335	293054	63.35	3190	3290	3190	4190	2260	3225	3261.95	1.73	0	58204	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1655	17.12	1.94	12	0.58	191.00	1683.00	4100	20230310	-20.24	2360	20221013	38.56	4100	-20.24	20230310	2600	25.77	20230103	4100	-20.24	20230310	2360	38.56	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
111	20230811	110818	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	50	2	1.55	858427925	263264	56.91	3190	3290	3190	4190	2260	3225	3260.71	1.73	0	60916	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1657	17.15	1.95	12	0.52	191.00	1683.00	4100	20230310	-20.12	2360	20221013	38.77	4100	-20.12	20230310	2600	25.96	20230103	4100	-20.12	20230310	2360	38.77	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
112	20230811	100815	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	50	2	1.55	599860090	184215	39.82	3190	3290	3190	4190	2260	3225	3256.30	1.73	0	51434	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1657	17.15	1.95	12	0.36	191.00	1683.00	4100	20230310	-20.12	2360	20221013	38.77	4100	-20.12	20230310	2600	25.96	20230103	4100	-20.12	20230310	2360	38.77	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
113	20230811	090826	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3235	10	2	0.31	89593410	27869	6.02	3190	3250	3190	4190	2260	3225	3214.81	1.73	0	6518	3311	3267	3216	3172	3121	3242	3147	51	965	100	2250	5	1	50605754	1637	16.94	1.92	12	0.06	191.00	1683.00	4100	20230310	-21.10	2360	20221013	37.08	4100	-21.10	20230310	2600	24.42	20230103	4100	-21.10	20230310	2360	37.08	20221013	2.96	N	203650	100	50 억		873698	N	N	0	N	00	N
114	20230810	160816	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3225	-15	5	-0.46	1453008880	453053	71.30	3250	3260	3165	4210	2270	3240	3207.03	1.68	0	20736	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1632	16.88	1.92	12	0.90	191.00	1683.00	4100	20230310	-21.34	2360	20221013	36.65	4100	-21.34	20230310	2600	24.04	20230103	4100	-21.34	20230310	2360	36.65	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
115	20230810	150814	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3200	-40	5	-1.23	1382602230	431188	67.86	3250	3260	3165	4210	2270	3240	3206.37	1.68	0	19711	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1619	16.75	1.90	12	0.85	191.00	1683.00	4100	20230310	-21.95	2360	20221013	35.59	4100	-21.95	20230310	2600	23.08	20230103	4100	-21.95	20230310	2360	35.59	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
116	20230810	140814	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3200	-40	5	-1.23	1156086205	360429	56.72	3250	3260	3165	4210	2270	3240	3207.38	1.68	0	6529	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1619	16.75	1.90	12	0.71	191.00	1683.00	4100	20230310	-21.95	2360	20221013	35.59	4100	-21.95	20230310	2600	23.08	20230103	4100	-21.95	20230310	2360	35.59	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
117	20230810	130807	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3195	-45	5	-1.39	1024183060	319077	50.22	3250	3260	3165	4210	2270	3240	3209.67	1.68	0	-1301	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1617	16.73	1.90	12	0.63	191.00	1683.00	4100	20230310	-22.07	2360	20221013	35.38	4100	-22.07	20230310	2600	22.88	20230103	4100	-22.07	20230310	2360	35.38	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
118	20230810	120822	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3200	-40	5	-1.23	854553955	265893	41.85	3250	3260	3165	4210	2270	3240	3213.74	1.68	0	-8054	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1619	16.75	1.90	12	0.53	191.00	1683.00	4100	20230310	-21.95	2360	20221013	35.59	4100	-21.95	20230310	2600	23.08	20230103	4100	-21.95	20230310	2360	35.59	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
119	20230810	110823	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3225	-15	5	-0.46	754894625	234842	36.96	3250	3260	3165	4210	2270	3240	3214.30	1.68	0	-11334	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1632	16.88	1.92	12	0.46	191.00	1683.00	4100	20230310	-21.34	2360	20221013	36.65	4100	-21.34	20230310	2600	24.04	20230103	4100	-21.34	20230310	2360	36.65	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
120	20230810	100817	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3235	-5	5	-0.15	606769605	188798	29.71	3250	3260	3165	4210	2270	3240	3213.63	1.68	0	-19683	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1637	16.94	1.92	12	0.37	191.00	1683.00	4100	20230310	-21.10	2360	20221013	37.08	4100	-21.10	20230310	2600	24.42	20230103	4100	-21.10	20230310	2360	37.08	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
121	20230810	090827	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3205	-35	5	-1.08	191438530	59432	9.35	3250	3255	3200	4210	2270	3240	3220.60	1.68	0	-6722	3343	3291	3188	3136	3033	3317	3162	51	970	100	2260	5	1	50605754	1622	16.78	1.90	12	0.12	191.00	1683.00	4100	20230310	-21.83	2360	20221013	35.81	4100	-21.83	20230310	2600	23.27	20230103	4100	-21.83	20230310	2360	35.81	20221013	2.97	N	203650	100	50 억		852036	N	N	0	N	00	N
122	20230809	160816	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3240	145	2	4.68	1983097730	625977	15.82	3120	3240	3085	4020	2170	3095	3168.07	1.36	0	152294	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1640	16.96	1.93	12	1.24	191.00	1683.00	4100	20230310	-20.98	2360	20221013	37.29	4100	-20.98	20230310	2600	24.62	20230103	4100	-20.98	20230310	2360	37.29	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
123	20230809	150806	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3220	125	2	4.04	1818110590	574896	14.53	3120	3230	3085	4020	2170	3095	3162.89	1.36	0	150928	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1630	16.86	1.91	12	1.14	191.00	1683.00	4100	20230310	-21.46	2360	20221013	36.44	4100	-21.46	20230310	2600	23.85	20230103	4100	-21.46	20230310	2360	36.44	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
124	20230809	140803	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3195	100	2	3.23	1586025645	502439	12.70	3120	3215	3085	4020	2170	3095	3157.06	1.36	0	128091	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1617	16.73	1.90	12	0.99	191.00	1683.00	4100	20230310	-22.07	2360	20221013	35.38	4100	-22.07	20230310	2600	22.88	20230103	4100	-22.07	20230310	2360	35.38	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
125	20230809	130823	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3200	105	2	3.39	1262202380	401069	10.14	3120	3210	3085	4020	2170	3095	3147.53	1.36	0	93808	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1619	16.75	1.90	12	0.79	191.00	1683.00	4100	20230310	-21.95	2360	20221013	35.59	4100	-21.95	20230310	2600	23.08	20230103	4100	-21.95	20230310	2360	35.59	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
126	20230809	120819	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3180	85	2	2.75	1035473575	329976	8.34	3120	3190	3085	4020	2170	3095	3138.46	1.36	0	73255	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1609	16.65	1.89	12	0.65	191.00	1683.00	4100	20230310	-22.44	2360	20221013	34.75	4100	-22.44	20230310	2600	22.31	20230103	4100	-22.44	20230310	2360	34.75	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
127	20230809	110815	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3170	75	2	2.42	796275685	254537	6.43	3120	3180	3085	4020	2170	3095	3128.77	1.36	0	36226	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1604	16.60	1.88	12	0.50	191.00	1683.00	4100	20230310	-22.68	2360	20221013	34.32	4100	-22.68	20230310	2600	21.92	20230103	4100	-22.68	20230310	2360	34.32	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
128	20230809	100803	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3140	45	2	1.45	470322880	150953	3.81	3120	3150	3085	4020	2170	3095	3116.15	1.36	0	6896	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1589	16.44	1.87	12	0.30	191.00	1683.00	4100	20230310	-23.41	2360	20221013	33.05	4100	-23.41	20230310	2600	20.77	20230103	4100	-23.41	20230310	2360	33.05	20221013	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
129	20230809	090807	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	5	2	0.16	208687970	67009	1.69	3120	3150	3085	4020	2170	3095	3115.33	1.36	0	-4157	3591	3342	3201	2952	2811	3272	2882	51	925	100	2160	5	1	50605754	1569	16.23	1.84	12	0.13	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	3.02	N	203650	100	50 억		687374	N	N	0	N	00	N
130	20230808	160823	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3095	-35	5	-1.12	12821702760	3904977	1634.08	3115	3450	3060	4065	2195	3130	3283.63	1.82	0	-217513	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1566	16.20	1.84	12	7.72	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	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
131	20230808	150813	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	-30	5	-0.96	12626352630	3842184	1607.80	3115	3450	3060	4065	2195	3130	3286.24	1.82	0	-224104	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1569	16.23	1.84	12	7.59	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	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
132	20230808	140810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3175	45	2	1.44	10924228185	3296636	1379.51	3115	3450	3060	4065	2195	3130	3313.75	1.82	0	-315142	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1607	16.62	1.89	12	6.51	191.00	1683.00	4100	20230310	-22.56	2360	20221013	34.53	4100	-22.56	20230310	2600	22.12	20230103	4100	-22.56	20230310	2360	34.53	20221013	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
133	20230808	130801	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3105	-25	5	-0.80	710796465	228492	95.61	3115	3155	3060	4065	2195	3130	3110.82	1.82	0	-38980	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1571	16.26	1.84	12	0.45	191.00	1683.00	4100	20230310	-24.27	2360	20221013	31.57	4100	-24.27	20230310	2600	19.42	20230103	4100	-24.27	20230310	2360	31.57	20221013	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
134	20230808	120808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	-60	5	-1.92	523096620	168196	70.38	3115	3155	3065	4065	2195	3130	3110.04	1.82	0	-30650	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1554	16.07	1.82	12	0.33	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	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
135	20230808	110756	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3095	-35	5	-1.12	398894260	127935	53.54	3115	3155	3085	4065	2195	3130	3117.94	1.82	0	-8516	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1566	16.20	1.84	12	0.25	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	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
136	20230808	100809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3135	5	2	0.16	199646395	63721	26.66	3115	3155	3115	4065	2195	3130	3133.13	1.82	0	9322	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1586	16.41	1.86	12	0.13	191.00	1683.00	4100	20230310	-23.54	2360	20221013	32.84	4100	-23.54	20230310	2600	20.58	20230103	4100	-23.54	20230310	2360	32.84	20221013	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
137	20230808	090813	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3140	10	2	0.32	59893065	19100	7.99	3115	3155	3115	4065	2195	3130	3135.76	1.82	0	5536	3220	3175	3090	3045	2960	3197	3067	51	935	100	2190	5	1	50605754	1589	16.44	1.87	12	0.04	191.00	1683.00	4100	20230310	-23.41	2360	20221013	33.05	4100	-23.41	20230310	2600	20.77	20230103	4100	-23.41	20230310	2360	33.05	20221013	3.07	N	203650	100	50 억		920463	N	N	0	N	00	N
138	20230807	160805	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3130	70	2	2.29	724576375	235307	91.95	3045	3135	3005	3975	2145	3060	3079.42	1.71	0	51958	3163	3111	3083	3031	3003	3097	3017	51	915	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	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
139	20230807	150805	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3120	60	2	1.96	702247175	228168	89.16	3045	3135	3005	3975	2145	3060	3077.91	1.71	0	53496	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1579	16.34	1.85	12	0.45	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	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
140	20230807	140809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3120	60	2	1.96	666477555	216682	84.67	3045	3135	3005	3975	2145	3060	3075.97	1.71	0	50712	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1579	16.34	1.85	12	0.43	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	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
141	20230807	130801	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3110	50	2	1.63	584289745	190286	74.36	3045	3130	3005	3975	2145	3060	3070.69	1.71	0	41465	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1574	16.28	1.85	12	0.38	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	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
142	20230807	120800	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3125	65	2	2.12	514961345	168051	65.67	3045	3130	3005	3975	2145	3060	3064.36	1.71	0	37423	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1581	16.36	1.86	12	0.33	191.00	1683.00	4100	20230310	-23.78	2360	20221013	32.42	4100	-23.78	20230310	2600	20.19	20230103	4100	-23.78	20230310	2360	32.42	20221013	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
143	20230807	110754	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3080	20	2	0.65	413518605	135355	52.89	3045	3100	3005	3975	2145	3060	3055.00	1.71	0	20070	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1559	16.13	1.83	12	0.27	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	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
144	20230807	100804	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3075	15	2	0.49	282130405	92683	36.22	3045	3085	3005	3975	2145	3060	3043.72	1.71	0	22796	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1556	16.10	1.83	12	0.18	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	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
145	20230807	090801	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3030	-30	5	-0.98	90649280	29943	11.70	3045	3060	3005	3975	2145	3060	3025.30	1.71	0	-2931	3163	3111	3083	3031	3003	3097	3017	51	915	100	2140	5	1	50605754	1533	15.86	1.80	12	0.06	191.00	1683.00	4100	20230310	-26.10	2360	20221013	28.39	4100	-26.10	20230310	2600	16.54	20230103	4100	-26.10	20230310	2360	28.39	20221013	3.04	N	203650	100	50 억		866804	N	N	0	N	00	N
146	20230804	160755	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3060	-85	5	-2.70	748636620	242828	46.64	3120	3135	3055	4085	2205	3145	3083.11	1.76	0	-21542	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1549	16.02	1.82	12	0.48	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	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
147	20230804	150754	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	-75	5	-2.38	703940900	228234	43.84	3120	3135	3055	4085	2205	3145	3084.29	1.76	0	-22086	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1554	16.07	1.82	12	0.45	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	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
148	20230804	140807	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3070	-75	5	-2.38	648280350	210120	40.36	3120	3135	3055	4085	2205	3145	3085.28	1.76	0	-20406	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1554	16.07	1.82	12	0.42	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	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
149	20230804	130753	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3085	-60	5	-1.91	565369475	183038	35.16	3120	3135	3055	4085	2205	3145	3088.81	1.76	0	-30998	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1561	16.15	1.83	12	0.36	191.00	1683.00	4100	20230310	-24.76	2360	20221013	30.72	4100	-24.76	20230310	2600	18.65	20230103	4100	-24.76	20230310	2360	30.72	20221013	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
150	20230804	120750	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3085	-60	5	-1.91	450408610	145542	27.96	3120	3135	3070	4085	2205	3145	3094.70	1.76	0	-32410	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1561	16.15	1.83	12	0.29	191.00	1683.00	4100	20230310	-24.76	2360	20221013	30.72	4100	-24.76	20230310	2600	18.65	20230103	4100	-24.76	20230310	2360	30.72	20221013	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
151	20230804	110800	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3085	-60	5	-1.91	355766455	114805	22.05	3120	3135	3075	4085	2205	3145	3098.87	1.76	0	-13700	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1561	16.15	1.83	12	0.23	191.00	1683.00	4100	20230310	-24.76	2360	20221013	30.72	4100	-24.76	20230310	2600	18.65	20230103	4100	-24.76	20230310	2360	30.72	20221013	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
152	20230804	100747	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3090	-55	5	-1.75	292724920	94410	18.14	3120	3135	3075	4085	2205	3145	3100.57	1.76	0	-17094	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1564	16.18	1.84	12	0.19	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	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
153	20230804	090747	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3090	-55	5	-1.75	121644235	39204	7.53	3120	3125	3080	4085	2205	3145	3102.85	1.76	0	-14272	3288	3216	3148	3076	3008	3182	3042	51	940	100	2200	5	1	50605754	1564	16.18	1.84	12	0.08	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	2.91	N	203650	100	50 억		888346	N	N	0	N	00	N
154	20230803	160748	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3145	-85	5	-2.63	1610985290	514386	68.08	3220	3220	3080	4195	2265	3230	3131.80	1.90	0	-71990	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1592	16.47	1.87	12	1.02	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	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
155	20230803	150755	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3120	-110	5	-3.41	1526854610	487516	64.52	3220	3220	3080	4195	2265	3230	3131.85	1.90	0	-68857	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1579	16.34	1.85	12	0.96	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	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
156	20230803	140747	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3135	-95	5	-2.94	1427278655	455686	60.31	3220	3220	3080	4195	2265	3230	3132.09	1.90	0	-66001	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1586	16.41	1.86	12	0.90	191.00	1683.00	4100	20230310	-23.54	2360	20221013	32.84	4100	-23.54	20230310	2600	20.58	20230103	4100	-23.54	20230310	2360	32.84	20221013	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
157	20230803	130750	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3115	-115	5	-3.56	1165767335	371849	49.21	3220	3220	3080	4195	2265	3230	3134.98	1.90	0	-62597	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1576	16.31	1.85	12	0.73	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	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
158	20230803	120753	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3105	-125	5	-3.87	1093054630	348405	46.11	3220	3220	3080	4195	2265	3230	3137.23	1.90	0	-58018	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1571	16.26	1.84	12	0.69	191.00	1683.00	4100	20230310	-24.27	2360	20221013	31.57	4100	-24.27	20230310	2600	19.42	20230103	4100	-24.27	20230310	2360	31.57	20221013	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
159	20230803	110743	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3100	-130	5	-4.02	841593440	267259	35.37	3220	3220	3090	4195	2265	3230	3148.89	1.90	0	-54613	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1569	16.23	1.84	12	0.53	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	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
160	20230803	100742	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3165	-65	5	-2.01	435278000	137156	18.15	3220	3220	3130	4195	2265	3230	3173.47	1.90	0	-29976	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1602	16.57	1.88	12	0.27	191.00	1683.00	4100	20230310	-22.80	2360	20221013	34.11	4100	-22.80	20230310	2600	21.73	20230103	4100	-22.80	20230310	2360	34.11	20221013	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
161	20230803	090743	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3160	-70	5	-2.17	122730395	38718	5.12	3220	3220	3135	4195	2265	3230	3169.38	1.90	0	-11985	3330	3280	3205	3155	3080	3305	3180	51	965	100	2260	5	1	50605754	1599	16.54	1.88	12	0.08	191.00	1683.00	4100	20230310	-22.93	2360	20221013	33.90	4100	-22.93	20230310	2600	21.54	20230103	4100	-22.93	20230310	2360	33.90	20221013	2.91	N	203650	100	50 억		959207	N	N	0	N	00	N
162	20230802	160749	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3230	80	2	2.54	2380356900	742825	255.51	3150	3255	3130	4095	2205	3150	3204.57	2.03	0	-69343	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1635	16.91	1.92	12	1.47	191.00	1683.00	4100	20230310	-21.22	2360	20221013	36.86	4100	-21.22	20230310	2600	24.23	20230103	4100	-21.22	20230310	2360	36.86	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
163	20230802	150757	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3205	55	2	1.75	2225449620	694682	238.95	3150	3255	3130	4095	2205	3150	3203.72	2.03	0	-59125	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1622	16.78	1.90	12	1.37	191.00	1683.00	4100	20230310	-21.83	2360	20221013	35.81	4100	-21.83	20230310	2600	23.27	20230103	4100	-21.83	20230310	2360	35.81	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
164	20230802	140749	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3165	15	2	0.48	1755895635	547695	188.39	3150	3255	3130	4095	2205	3150	3206.20	2.03	0	-59153	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1602	16.57	1.88	12	1.08	191.00	1683.00	4100	20230310	-22.80	2360	20221013	34.11	4100	-22.80	20230310	2600	21.73	20230103	4100	-22.80	20230310	2360	34.11	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
165	20230802	130745	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3170	20	2	0.63	1602732660	499156	171.69	3150	3255	3145	4095	2205	3150	3211.16	2.03	0	-50733	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1604	16.60	1.88	12	0.99	191.00	1683.00	4100	20230310	-22.68	2360	20221013	34.32	4100	-22.68	20230310	2600	21.92	20230103	4100	-22.68	20230310	2360	34.32	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
166	20230802	120738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3190	40	2	1.27	1510627405	470232	161.74	3150	3255	3145	4095	2205	3150	3212.81	2.03	0	-42024	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1614	16.70	1.90	12	0.93	191.00	1683.00	4100	20230310	-22.20	2360	20221013	35.17	4100	-22.20	20230310	2600	22.69	20230103	4100	-22.20	20230310	2360	35.17	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
167	20230802	110740	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3245	95	2	3.02	1370859760	426714	146.77	3150	3255	3145	4095	2205	3150	3212.93	2.03	0	-34649	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1642	16.99	1.93	12	0.84	191.00	1683.00	4100	20230310	-20.85	2360	20221013	37.50	4100	-20.85	20230310	2600	24.81	20230103	4100	-20.85	20230310	2360	37.50	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
168	20230802	100742	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3200	50	2	1.59	962247200	300363	103.31	3150	3245	3145	4095	2205	3150	3204.02	2.03	0	-60203	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1619	16.75	1.90	12	0.59	191.00	1683.00	4100	20230310	-21.95	2360	20221013	35.59	4100	-21.95	20230310	2600	23.08	20230103	4100	-21.95	20230310	2360	35.59	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
169	20230802	090742	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3210	60	2	1.90	351835220	110457	37.99	3150	3220	3145	4095	2205	3150	3186.00	2.03	0	-13163	3216	3182	3136	3102	3056	3200	3120	51	945	100	2200	5	1	50605754	1624	16.81	1.91	12	0.22	191.00	1683.00	4100	20230310	-21.71	2360	20221013	36.02	4100	-21.71	20230310	2600	23.46	20230103	4100	-21.71	20230310	2360	36.02	20221013	2.91	N	203650	100	50 억		1028779	N	N	0	N	00	N
170	20230801	160742	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3150	20	2	0.64	907288820	289309	121.97	3090	3170	3090	4065	2195	3130	3136.06	2.02	0	5355	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1594	16.49	1.87	12	0.57	191.00	1683.00	4100	20230310	-23.17	2360	20221013	33.47	4100	-23.17	20230310	2600	21.15	20230103	4100	-23.17	20230310	2360	33.47	20221013	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
171	20230801	150738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3130	0	3	0.00	869641205	277337	116.92	3090	3170	3090	4065	2195	3130	3135.69	2.02	0	4874	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1584	16.39	1.86	12	0.55	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	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
172	20230801	140753	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3130	0	3	0.00	794235180	253287	106.78	3090	3170	3090	4065	2195	3130	3135.72	2.02	0	1204	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1584	16.39	1.86	12	0.50	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	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
173	20230801	130735	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3145	15	2	0.48	600409490	191175	80.60	3090	3170	3090	4065	2195	3130	3140.64	2.02	0	-2659	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1592	16.47	1.87	12	0.38	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	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
174	20230801	120736	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3140	10	2	0.32	534207450	170131	71.72	3090	3170	3090	4065	2195	3130	3139.99	2.02	0	7058	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1589	16.44	1.87	12	0.34	191.00	1683.00	4100	20230310	-23.41	2360	20221013	33.05	4100	-23.41	20230310	2600	20.77	20230103	4100	-23.41	20230310	2360	33.05	20221013	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
175	20230801	110733	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3150	20	2	0.64	441610960	140618	59.28	3090	3170	3090	4065	2195	3130	3140.51	2.02	0	6173	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1594	16.49	1.87	12	0.28	191.00	1683.00	4100	20230310	-23.17	2360	20221013	33.47	4100	-23.17	20230310	2600	21.15	20230103	4100	-23.17	20230310	2360	33.47	20221013	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
176	20230801	100737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3145	15	2	0.48	355179175	113099	47.68	3090	3170	3090	4065	2195	3130	3140.44	2.02	0	-1668	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1592	16.47	1.87	12	0.22	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	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N
177	20230801	090731	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3105	-25	5	-0.80	74869290	24073	10.15	3090	3140	3090	4065	2195	3130	3109.98	2.02	0	4172	3173	3151	3108	3086	3043	3162	3097	51	935	100	2190	5	1	50605754	1571	16.26	1.84	12	0.05	191.00	1683.00	4100	20230310	-24.27	2360	20221013	31.57	4100	-24.27	20230310	2600	19.42	20230103	4100	-24.27	20230310	2360	31.57	20221013	2.92	N	203650	100	50 억		1023547	N	N	0	N	00	N