KissMeData/321820/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	161128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	20	2	0.50	53829425	13356	41.02	4130	4190	4010	5210	2810	4010	4030.36	0.54	0	-1183	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	278	-1.59	4.62	12	0.19	-2537.00	872.00	10160	20230209	-60.33	3390	20230726	18.88	10160	-60.33	20230209	3390	18.88	20230726	10160	-60.33	20230209	3390	18.88	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
3	20230731	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	20	2	0.50	53535385	13283	40.80	4130	4190	4010	5210	2810	4010	4030.37	0.54	0	-1192	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	278	-1.59	4.62	12	0.19	-2537.00	872.00	10160	20230209	-60.33	3390	20230726	18.88	10160	-60.33	20230209	3390	18.88	20230726	10160	-60.33	20230209	3390	18.88	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
4	20230731	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	20	2	0.50	46727270	11590	35.60	4130	4190	4010	5210	2810	4010	4031.69	0.54	0	-689	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	278	-1.59	4.62	12	0.17	-2537.00	872.00	10160	20230209	-60.33	3390	20230726	18.88	10160	-60.33	20230209	3390	18.88	20230726	10160	-60.33	20230209	3390	18.88	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
5	20230731	131136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	10	2	0.25	39992385	9916	30.45	4130	4190	4010	5210	2810	4010	4033.12	0.54	0	-687	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	278	-1.58	4.61	12	0.14	-2537.00	872.00	10160	20230209	-60.43	3390	20230726	18.58	10160	-60.43	20230209	3390	18.58	20230726	10160	-60.43	20230209	3390	18.58	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
6	20230731	121144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	5	2	0.12	30654790	7588	23.30	4130	4190	4010	5210	2810	4010	4039.90	0.54	0	-348	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	277	-1.58	4.60	12	0.11	-2537.00	872.00	10160	20230209	-60.48	3390	20230726	18.44	10160	-60.48	20230209	3390	18.44	20230726	10160	-60.48	20230209	3390	18.44	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
7	20230731	111146	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	5	2	0.12	29904145	7401	22.73	4130	4190	4010	5210	2810	4010	4040.55	0.54	0	-346	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	277	-1.58	4.60	12	0.11	-2537.00	872.00	10160	20230209	-60.48	3390	20230726	18.44	10160	-60.48	20230209	3390	18.44	20230726	10160	-60.48	20230209	3390	18.44	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
8	20230731	101142	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	35	2	0.87	12978700	3182	9.77	4130	4190	4020	5210	2810	4010	4078.79	0.54	0	90	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	279	-1.59	4.64	12	0.05	-2537.00	872.00	10160	20230209	-60.19	3390	20230726	19.32	10160	-60.19	20230209	3390	19.32	20230726	10160	-60.19	20230209	3390	19.32	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
9	20230731	091131	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4130	120	2	2.99	1329860	322	0.99	4130	4130	4130	5210	2810	4010	4130.00	0.54	0	-38	4340	4175	3985	3820	3630	4257	3902	35	1200	500	2480	5	1	6908282	285	-1.63	4.74	12	0.00	-2537.00	872.00	10160	20230209	-59.35	3390	20230726	21.83	10160	-59.35	20230209	3390	21.83	20230726	10160	-59.35	20230209	3390	21.83	20230726	0.79	N	321820	500	34 억		37430	N	N	0	N	00	N
10	20230728	161132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	230	2	6.08	128026025	32250	106.84	3795	4150	3795	4910	2650	3780	3972.55	0.50	0	2602	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	277	-1.58	4.60	12	0.47	-2537.00	872.00	10160	20230209	-60.53	3390	20230726	18.29	10160	-60.53	20230209	3390	18.29	20230726	10160	-60.53	20230209	3390	18.29	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
11	20230728	151130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	275	2	7.28	122834805	30956	102.56	3795	4150	3795	4910	2650	3780	3970.91	0.50	0	2609	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	280	-1.60	4.65	12	0.45	-2537.00	872.00	10160	20230209	-60.09	3390	20230726	19.62	10160	-60.09	20230209	3390	19.62	20230726	10160	-60.09	20230209	3390	19.62	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
12	20230728	141128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	220	2	5.82	111213815	28052	92.94	3795	4150	3795	4910	2650	3780	3967.66	0.50	0	2799	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	276	-1.58	4.59	12	0.41	-2537.00	872.00	10160	20230209	-60.63	3390	20230726	17.99	10160	-60.63	20230209	3390	17.99	20230726	10160	-60.63	20230209	3390	17.99	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
13	20230728	131132	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	240	2	6.35	94491765	23873	79.09	3795	4150	3795	4910	2650	3780	3961.63	0.50	0	2679	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	278	-1.58	4.61	12	0.35	-2537.00	872.00	10160	20230209	-60.43	3390	20230726	18.58	10160	-60.43	20230209	3390	18.58	20230726	10160	-60.43	20230209	3390	18.58	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
14	20230728	121130	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	225	2	5.95	87586710	22156	73.40	3795	4150	3795	4910	2650	3780	3956.89	0.50	0	2210	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	277	-1.58	4.59	12	0.32	-2537.00	872.00	10160	20230209	-60.58	3390	20230726	18.14	10160	-60.58	20230209	3390	18.14	20230726	10160	-60.58	20230209	3390	18.14	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
15	20230728	111136	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4135	355	2	9.39	60821515	15531	51.45	3795	4150	3795	4910	2650	3780	3920.33	0.50	0	2404	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	286	-1.63	4.74	12	0.22	-2537.00	872.00	10160	20230209	-59.30	3390	20230726	21.98	10160	-59.30	20230209	3390	21.98	20230726	10160	-59.30	20230209	3390	21.98	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
16	20230728	101127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	120	2	3.17	38691540	10044	33.28	3795	4020	3795	4910	2650	3780	3855.70	0.50	0	752	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	269	-1.54	4.47	12	0.15	-2537.00	872.00	10160	20230209	-61.61	3390	20230726	15.04	10160	-61.61	20230209	3390	15.04	20230726	10160	-61.61	20230209	3390	15.04	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
17	20230728	091135	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	220	2	5.82	20939125	5500	18.22	3795	4020	3795	4910	2650	3780	3809.61	0.50	0	2052	4073	3926	3723	3576	3373	4000	3650	35	1130	500	2340	5	1	6908282	276	-1.58	4.59	12	0.08	-2537.00	872.00	10160	20230209	-60.63	3390	20230726	17.99	10160	-60.63	20230209	3390	17.99	20230726	10160	-60.63	20230209	3390	17.99	20230726	0.80	N	321820	500	34 억		34828	N	N	0	N	00	N
18	20230727	161127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3780	260	2	7.39	110334880	30183	18.65	3520	3870	3520	4575	2465	3520	3653.96	0.48	3227	1936	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	261	-1.49	4.33	12	0.44	-2537.00	872.00	10160	20230209	-62.80	3390	20230726	11.50	10160	-62.80	20230209	3390	11.50	20230726	10160	-62.80	20230209	3390	11.50	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
19	20230727	151127	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	285	2	8.10	105877785	29006	17.93	3520	3870	3520	4575	2465	3520	3650.20	0.48	3227	2001	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	263	-1.50	4.36	12	0.42	-2537.00	872.00	10160	20230209	-62.55	3390	20230726	12.24	10160	-62.55	20230209	3390	12.24	20230726	10160	-62.55	20230209	3390	12.24	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
20	20230727	141122	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	220	2	6.25	93426765	25730	15.90	3520	3870	3520	4575	2465	3520	3631.04	0.48	3227	1866	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	258	-1.47	4.29	12	0.37	-2537.00	872.00	10160	20230209	-63.19	3390	20230726	10.32	10160	-63.19	20230209	3390	10.32	20230726	10160	-63.19	20230209	3390	10.32	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
21	20230727	131120	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3685	165	2	4.69	79748410	22026	13.61	3520	3870	3520	4575	2465	3520	3620.65	0.48	3227	-167	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	255	-1.45	4.23	12	0.32	-2537.00	872.00	10160	20230209	-63.73	3390	20230726	8.70	10160	-63.73	20230209	3390	8.70	20230726	10160	-63.73	20230209	3390	8.70	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
22	20230727	121123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3650	130	2	3.69	71905110	19888	12.29	3520	3870	3520	4575	2465	3520	3615.50	0.48	3227	-110	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	252	-1.44	4.19	12	0.29	-2537.00	872.00	10160	20230209	-64.07	3390	20230726	7.67	10160	-64.07	20230209	3390	7.67	20230726	10160	-64.07	20230209	3390	7.67	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
23	20230727	111126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3660	140	2	3.98	67103620	18574	11.48	3520	3870	3520	4575	2465	3520	3612.77	0.48	3227	-256	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	253	-1.44	4.20	12	0.27	-2537.00	872.00	10160	20230209	-63.98	3390	20230726	7.96	10160	-63.98	20230209	3390	7.96	20230726	10160	-63.98	20230209	3390	7.96	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
24	20230727	101123	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	50	2	1.42	21704685	6131	3.79	3520	3625	3520	4575	2465	3520	3540.15	0.48	3227	957	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	247	-1.41	4.09	12	0.09	-2537.00	872.00	10160	20230209	-64.86	3390	20230726	5.31	10160	-64.86	20230209	3390	5.31	20230726	10160	-64.86	20230209	3390	5.31	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
25	20230727	091121	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3530	10	2	0.28	12406895	3519	2.17	3520	3625	3520	4575	2465	3520	3525.69	0.48	3227	910	4273	3896	3643	3266	3013	3770	3140	35	1055	500	2180	5	1	6908282	244	-1.39	4.05	12	0.05	-2537.00	872.00	10160	20230209	-65.26	3390	20230726	4.13	10160	-65.26	20230209	3390	4.13	20230726	10160	-65.26	20230209	3390	4.13	20230726	0.96	N	321820	500	34 억		32891	N	N	0	N	00	N
26	20230726	161119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3520	-515	5	-12.76	560912020	159745	83.47	4020	4020	3390	5240	2825	4035	3511.29	0.43	0	3219	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	243	-1.39	4.04	12	2.31	-2537.00	872.00	10160	20230209	-65.35	3390	20230726	3.83	10160	-65.35	20230209	3390	3.83	20230726	10160	-65.35	20230209	3390	3.83	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
27	20230726	151126	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3500	-535	5	-13.26	553827660	157730	82.41	4020	4020	3390	5240	2825	4035	3511.24	0.43	0	3431	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	242	-1.38	4.01	12	2.28	-2537.00	872.00	10160	20230209	-65.55	3390	20230726	3.24	10160	-65.55	20230209	3390	3.24	20230726	10160	-65.55	20230209	3390	3.24	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
28	20230726	141117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3465	-570	5	-14.13	514538090	146475	76.53	4020	4020	3390	5240	2825	4035	3512.80	0.43	0	1272	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	239	-1.37	3.97	12	2.12	-2537.00	872.00	10160	20230209	-65.90	3390	20230726	2.21	10160	-65.90	20230209	3390	2.21	20230726	10160	-65.90	20230209	3390	2.21	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
29	20230726	131113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3430	-605	5	-14.99	471464970	133990	70.01	4020	4020	3390	5240	2825	4035	3518.66	0.43	0	4770	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	237	-1.35	3.93	12	1.94	-2537.00	872.00	10160	20230209	-66.24	3390	20230726	1.18	10160	-66.24	20230209	3390	1.18	20230726	10160	-66.24	20230209	3390	1.18	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
30	20230726	121117	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3455	-580	5	-14.37	414299250	117258	61.27	4020	4020	3390	5240	2825	4035	3533.23	0.43	0	4421	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	239	-1.36	3.96	12	1.70	-2537.00	872.00	10160	20230209	-65.99	3390	20230726	1.92	10160	-65.99	20230209	3390	1.92	20230726	10160	-65.99	20230209	3390	1.92	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
31	20230726	111111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3455	-580	5	-14.37	387406040	109471	57.20	4020	4020	3390	5240	2825	4035	3538.89	0.43	0	3822	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	239	-1.36	3.96	12	1.58	-2537.00	872.00	10160	20230209	-65.99	3390	20230726	1.92	10160	-65.99	20230209	3390	1.92	20230726	10160	-65.99	20230209	3390	1.92	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
32	20230726	101119	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3475	-560	5	-13.88	308941230	86915	45.41	4020	4020	3390	5240	2825	4035	3554.52	0.43	0	3294	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	240	-1.37	3.99	12	1.26	-2537.00	872.00	10160	20230209	-65.80	3390	20230726	2.51	10160	-65.80	20230209	3390	2.51	20230726	10160	-65.80	20230209	3390	2.51	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
33	20230726	091113	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3835	-200	5	-4.96	34454010	8806	4.60	4020	4020	3835	5240	2825	4035	3912.56	0.43	0	-2014	4885	4460	4165	3740	3445	4312	3592	35	1207	500	2500	5	1	6908282	265	-1.51	4.40	12	0.13	-2537.00	872.00	10160	20230209	-62.25	3835	20230726	0.00	10160	-62.25	20230209	3835	0.00	20230726	10160	-62.25	20230209	3835	0.00	20230726	1.05	N	321820	500	34 억		29664	N	N	0	N	00	N
34	20230725	161111	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4035	-555	5	-12.09	779436410	190612	573.58	4590	4590	3870	5960	3215	4590	4089.15	0.80	0	-25469	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	279	-1.59	4.63	12	2.76	-2537.00	872.00	10160	20230209	-60.29	3870	20230725	4.26	10160	-60.29	20230209	3870	4.26	20230725	10160	-60.29	20230209	3870	4.26	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
35	20230725	151100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4030	-560	5	-12.20	770508170	188399	566.92	4590	4590	3870	5960	3215	4590	4089.77	0.80	0	-25033	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	278	-1.59	4.62	12	2.73	-2537.00	872.00	10160	20230209	-60.33	3870	20230725	4.13	10160	-60.33	20230209	3870	4.13	20230725	10160	-60.33	20230209	3870	4.13	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
36	20230725	141056	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3975	-615	5	-13.40	739128185	180536	543.26	4590	4590	3870	5960	3215	4590	4094.08	0.80	0	-23043	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	275	-1.57	4.56	12	2.61	-2537.00	872.00	10160	20230209	-60.88	3870	20230725	2.71	10160	-60.88	20230209	3870	2.71	20230725	10160	-60.88	20230209	3870	2.71	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
37	20230725	131108	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3895	-695	5	-15.14	676533175	164668	495.51	4590	4590	3870	5960	3215	4590	4108.47	0.80	0	-20304	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	269	-1.54	4.47	12	2.38	-2537.00	872.00	10160	20230209	-61.66	3870	20230725	0.65	10160	-61.66	20230209	3870	0.65	20230725	10160	-61.66	20230209	3870	0.65	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
38	20230725	121107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3940	-650	5	-14.16	616422710	149273	449.18	4590	4590	3870	5960	3215	4590	4129.50	0.80	0	-18176	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	272	-1.55	4.52	12	2.16	-2537.00	872.00	10160	20230209	-61.22	3870	20230725	1.81	10160	-61.22	20230209	3870	1.81	20230725	10160	-61.22	20230209	3870	1.81	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
39	20230725	111105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4035	-555	5	-12.09	482131195	115172	346.57	4590	4590	3875	5960	3215	4590	4186.18	0.80	0	-11595	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	279	-1.59	4.63	12	1.67	-2537.00	872.00	10160	20230209	-60.29	3875	20230725	4.13	10160	-60.29	20230209	3875	4.13	20230725	10160	-60.29	20230209	3875	4.13	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
40	20230725	101105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4305	-285	5	-6.21	199672980	45461	136.80	4590	4590	4280	5960	3215	4590	4392.18	0.80	0	-18701	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	297	-1.70	4.94	12	0.66	-2537.00	872.00	10160	20230209	-57.63	4280	20230725	0.58	10160	-57.63	20230209	4280	0.58	20230725	10160	-57.63	20230209	4280	0.58	20230725	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
41	20230725	091103	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4585	-5	5	-0.11	10424740	2288	6.88	4590	4590	4550	5960	3215	4590	4556.27	0.80	0	-9	4890	4740	4620	4470	4350	4680	4410	35	1372	500	2840	5	1	6908282	317	-1.81	5.26	12	0.03	-2537.00	872.00	10160	20230209	-54.87	4500	20230724	1.89	10160	-54.87	20230209	4500	1.89	20230724	10160	-54.87	20230209	4500	1.89	20230724	1.05	N	321820	500	34 억		55070	N	N	0	N	00	N
42	20230724	161105	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4590	-180	5	-3.77	152285955	33231	169.36	4770	4770	4500	6200	3340	4770	4582.64	0.86	0	-4313	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	317	-1.81	5.26	12	0.48	-2537.00	872.00	10160	20230209	-54.82	4500	20230724	2.00	10160	-54.82	20230209	4500	2.00	20230724	10160	-54.82	20230209	4500	2.00	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
43	20230724	151100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4585	-185	5	-3.88	149379470	32596	166.12	4770	4770	4500	6200	3340	4770	4582.75	0.86	0	-4290	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	317	-1.81	5.26	12	0.47	-2537.00	872.00	10160	20230209	-54.87	4500	20230724	1.89	10160	-54.87	20230209	4500	1.89	20230724	10160	-54.87	20230209	4500	1.89	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
44	20230724	141058	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4560	-210	5	-4.40	140824260	30720	156.56	4770	4770	4500	6200	3340	4770	4584.12	0.86	0	-2938	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	315	-1.80	5.23	12	0.44	-2537.00	872.00	10160	20230209	-55.12	4500	20230724	1.33	10160	-55.12	20230209	4500	1.33	20230724	10160	-55.12	20230209	4500	1.33	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
45	20230724	131100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4545	-225	5	-4.72	118939085	25887	131.93	4770	4770	4500	6200	3340	4770	4594.55	0.86	0	-2096	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	314	-1.79	5.21	12	0.37	-2537.00	872.00	10160	20230209	-55.27	4500	20230724	1.00	10160	-55.27	20230209	4500	1.00	20230724	10160	-55.27	20230209	4500	1.00	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
46	20230724	121101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4600	-170	5	-3.56	62229615	13413	68.36	4770	4770	4575	6200	3340	4770	4639.50	0.86	0	-1601	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	318	-1.81	5.28	12	0.19	-2537.00	872.00	10160	20230209	-54.72	4575	20230724	0.55	10160	-54.72	20230209	4575	0.55	20230724	10160	-54.72	20230209	4575	0.55	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
47	20230724	111106	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4630	-140	5	-2.94	55261340	11900	60.65	4770	4770	4575	6200	3340	4770	4643.81	0.86	0	-1582	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	320	-1.82	5.31	12	0.17	-2537.00	872.00	10160	20230209	-54.43	4575	20230724	1.20	10160	-54.43	20230209	4575	1.20	20230724	10160	-54.43	20230209	4575	1.20	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
48	20230724	101054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4630	-140	5	-2.94	45165085	9712	49.50	4770	4770	4575	6200	3340	4770	4650.44	0.86	0	-1221	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	320	-1.82	5.31	12	0.14	-2537.00	872.00	10160	20230209	-54.43	4575	20230724	1.20	10160	-54.43	20230209	4575	1.20	20230724	10160	-54.43	20230209	4575	1.20	20230724	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
49	20230724	091101	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4735	-35	5	-0.73	2838260	597	3.04	4770	4770	4720	6200	3340	4770	4754.20	0.86	0	-289	5023	4896	4773	4646	4523	4835	4585	35	1430	500	2950	5	1	6908282	327	-1.87	5.43	12	0.01	-2537.00	872.00	10160	20230209	-53.40	4605	20230710	2.82	10160	-53.40	20230209	4605	2.82	20230710	10160	-53.40	20230209	4605	2.82	20230710	1.05	N	321820	500	34 억		59370	N	N	0	N	00	N
50	20230721	161050	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	-145	5	-2.95	93081770	19622	147.59	4855	4900	4650	6380	3445	4915	4743.75	0.88	0	-1179	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	330	-1.88	5.47	12	0.28	-2537.00	872.00	10160	20230209	-53.05	4605	20230710	3.58	10160	-53.05	20230209	4605	3.58	20230710	10160	-53.05	20230209	4605	3.58	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
51	20230721	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-205	5	-4.17	75379685	15874	119.40	4855	4900	4650	6380	3445	4915	4748.63	0.88	0	-1132	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	325	-1.86	5.40	12	0.23	-2537.00	872.00	10160	20230209	-53.64	4605	20230710	2.28	10160	-53.64	20230209	4605	2.28	20230710	10160	-53.64	20230209	4605	2.28	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
52	20230721	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4780	-135	5	-2.75	38039000	7909	59.49	4855	4900	4655	6380	3445	4915	4809.58	0.88	0	-692	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	330	-1.88	5.48	12	0.11	-2537.00	872.00	10160	20230209	-52.95	4605	20230710	3.80	10160	-52.95	20230209	4605	3.80	20230710	10160	-52.95	20230209	4605	3.80	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
53	20230721	131052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	-60	5	-1.22	18059620	3738	28.12	4855	4900	4800	6380	3445	4915	4831.36	0.88	0	-620	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	335	-1.91	5.57	12	0.05	-2537.00	872.00	10160	20230209	-52.21	4605	20230710	5.43	10160	-52.21	20230209	4605	5.43	20230710	10160	-52.21	20230209	4605	5.43	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
54	20230721	121105	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-100	5	-2.03	14607780	3025	22.75	4855	4900	4800	6380	3445	4915	4829.02	0.88	0	-353	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	333	-1.90	5.52	12	0.04	-2537.00	872.00	10160	20230209	-52.61	4605	20230710	4.56	10160	-52.61	20230209	4605	4.56	20230710	10160	-52.61	20230209	4605	4.56	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
55	20230721	111102	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-100	5	-2.03	10688750	2211	16.63	4855	4900	4800	6380	3445	4915	4834.35	0.88	0	-95	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	333	-1.90	5.52	12	0.03	-2537.00	872.00	10160	20230209	-52.61	4605	20230710	4.56	10160	-52.61	20230209	4605	4.56	20230710	10160	-52.61	20230209	4605	4.56	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
56	20230721	101100	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-80	5	-1.63	8791330	1818	13.67	4855	4900	4800	6380	3445	4915	4835.72	0.88	0	-45	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	334	-1.91	5.54	12	0.03	-2537.00	872.00	10160	20230209	-52.41	4605	20230710	4.99	10160	-52.41	20230209	4605	4.99	20230710	10160	-52.41	20230209	4605	4.99	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
57	20230721	091056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	-20	5	-0.41	1670880	344	2.59	4855	4900	4850	6380	3445	4915	4857.21	0.88	0	-47	5098	5006	4848	4756	4598	5052	4802	35	1467	500	3040	5	1	6908282	338	-1.93	5.61	12	0.00	-2537.00	872.00	10160	20230209	-51.82	4605	20230710	6.30	10160	-51.82	20230209	4605	6.30	20230710	10160	-51.82	20230209	4605	6.30	20230710	1.07	N	321820	500	34 억		60543	N	N	0	N	00	N
58	20230720	161045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	145	2	3.04	64171135	13245	115.26	4700	4940	4690	6200	3340	4770	4844.93	0.91	0	-2336	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	340	-1.94	5.64	12	0.19	-2537.00	872.00	10160	20230209	-51.62	4605	20230710	6.73	10160	-51.62	20230209	4605	6.73	20230710	10160	-51.62	20230209	4605	6.73	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
59	20230720	151046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	155	2	3.25	59793820	12351	107.48	4700	4940	4690	6200	3340	4770	4841.21	0.91	0	-2353	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	340	-1.94	5.65	12	0.18	-2537.00	872.00	10160	20230209	-51.53	4605	20230710	6.95	10160	-51.53	20230209	4605	6.95	20230710	10160	-51.53	20230209	4605	6.95	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
60	20230720	141044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4885	115	2	2.41	49019245	10156	88.38	4700	4900	4690	6200	3340	4770	4826.63	0.91	0	-2089	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	337	-1.93	5.60	12	0.15	-2537.00	872.00	10160	20230209	-51.92	4605	20230710	6.08	10160	-51.92	20230209	4605	6.08	20230710	10160	-51.92	20230209	4605	6.08	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
61	20230720	131046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4840	70	2	1.47	36808890	7638	66.47	4700	4900	4690	6200	3340	4770	4819.18	0.91	0	-1704	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	334	-1.91	5.55	12	0.11	-2537.00	872.00	10160	20230209	-52.36	4605	20230710	5.10	10160	-52.36	20230209	4605	5.10	20230710	10160	-52.36	20230209	4605	5.10	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
62	20230720	121054	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	35	2	0.73	35767040	7421	64.58	4700	4900	4690	6200	3340	4770	4819.71	0.91	0	-1704	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	332	-1.89	5.51	12	0.11	-2537.00	872.00	10160	20230209	-52.71	4605	20230710	4.34	10160	-52.71	20230209	4605	4.34	20230710	10160	-52.71	20230209	4605	4.34	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
63	20230720	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	65	2	1.36	33771430	7006	60.97	4700	4900	4690	6200	3340	4770	4820.36	0.91	0	-1477	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	334	-1.91	5.54	12	0.10	-2537.00	872.00	10160	20230209	-52.41	4605	20230710	4.99	10160	-52.41	20230209	4605	4.99	20230710	10160	-52.41	20230209	4605	4.99	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
64	20230720	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	75	2	1.57	15974925	3329	28.97	4700	4900	4690	6200	3340	4770	4798.72	0.91	0	-1324	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	335	-1.91	5.56	12	0.05	-2537.00	872.00	10160	20230209	-52.31	4605	20230710	5.21	10160	-52.31	20230209	4605	5.21	20230710	10160	-52.31	20230209	4605	5.21	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
65	20230720	091042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4770	0	3	0.00	6538225	1383	12.04	4700	4770	4690	6200	3340	4770	4727.57	0.91	0	-139	4880	4825	4715	4660	4550	4852	4687	35	1430	500	2950	5	1	6908282	330	-1.88	5.47	12	0.02	-2537.00	872.00	10160	20230209	-53.05	4605	20230710	3.58	10160	-53.05	20230209	4605	3.58	20230710	10160	-53.05	20230209	4605	3.58	20230710	1.07	N	321820	500	34 억		62873	N	N	0	N	00	N
66	20230719	161101	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4770	90	2	1.92	53678080	11490	114.89	4680	4770	4605	6080	3280	4680	4671.72	0.92	0	-448	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	330	-1.88	5.47	12	0.17	-2537.00	872.00	10160	20230209	-53.05	4605	20230719	3.58	10160	-53.05	20230209	4605	3.58	20230719	10160	-53.05	20230209	4605	3.58	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
67	20230719	151100	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4735	55	2	1.18	50041590	10726	107.25	4680	4735	4605	6080	3280	4680	4665.45	0.92	0	-394	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	327	-1.87	5.43	12	0.16	-2537.00	872.00	10160	20230209	-53.40	4605	20230719	2.82	10160	-53.40	20230209	4605	2.82	20230719	10160	-53.40	20230209	4605	2.82	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
68	20230719	141104	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4690	10	2	0.21	42498740	9123	91.22	4680	4700	4605	6080	3280	4680	4658.42	0.92	0	-214	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	324	-1.85	5.38	12	0.13	-2537.00	872.00	10160	20230209	-53.84	4605	20230719	1.85	10160	-53.84	20230209	4605	1.85	20230719	10160	-53.84	20230209	4605	1.85	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
69	20230719	131049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4680	0	3	0.00	41069710	8818	88.17	4680	4700	4605	6080	3280	4680	4657.49	0.92	0	-88	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	323	-1.84	5.37	12	0.13	-2537.00	872.00	10160	20230209	-53.94	4605	20230719	1.63	10160	-53.94	20230209	4605	1.63	20230719	10160	-53.94	20230209	4605	1.63	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
70	20230719	121107	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4675	-5	5	-0.11	28272495	6071	60.70	4680	4700	4605	6080	3280	4680	4656.97	0.92	0	308	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	323	-1.84	5.36	12	0.09	-2537.00	872.00	10160	20230209	-53.99	4605	20230719	1.52	10160	-53.99	20230209	4605	1.52	20230719	10160	-53.99	20230209	4605	1.52	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
71	20230719	111103	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4660	-20	5	-0.43	27738515	5957	59.56	4680	4700	4605	6080	3280	4680	4656.46	0.92	0	317	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	322	-1.84	5.34	12	0.09	-2537.00	872.00	10160	20230209	-54.13	4605	20230719	1.19	10160	-54.13	20230209	4605	1.19	20230719	10160	-54.13	20230209	4605	1.19	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
72	20230719	101054	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4645	-35	5	-0.75	6836335	1472	14.72	4680	4680	4605	6080	3280	4680	4644.25	0.92	0	-300	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	321	-1.83	5.33	12	0.02	-2537.00	872.00	10160	20230209	-54.28	4605	20230719	0.87	10160	-54.28	20230209	4605	0.87	20230719	10160	-54.28	20230209	4605	0.87	20230719	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
73	20230719	091053	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4675	-5	5	-0.11	767495	164	1.64	4680	4680	4675	6080	3280	4680	4679.85	0.92	0	0	4840	4760	4720	4640	4600	4740	4620	35	1400	500	2900	5	1	6908282	323	-1.84	5.36	12	0.00	-2537.00	872.00	10160	20230209	-53.99	4605	20230710	1.52	10160	-53.99	20230209	4605	1.52	20230710	10160	-53.99	20230209	4605	1.52	20230710	1.07	N	321820	500	34 억		63315	N	N	0	N	00	N
74	20230718	161052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-120	5	-2.50	47203160	9990	137.32	4800	4800	4680	6240	3360	4800	4725.04	0.94	0	-795	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	323	-1.84	5.37	12	0.14	-2537.00	872.00	10160	20230209	-53.94	4605	20230710	1.63	10160	-53.94	20230209	4605	1.63	20230710	10160	-53.94	20230209	4605	1.63	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
75	20230718	151052	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4750	-50	5	-1.04	39749870	8399	115.45	4800	4800	4680	6240	3360	4800	4732.69	0.94	0	590	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	328	-1.87	5.45	12	0.12	-2537.00	872.00	10160	20230209	-53.25	4605	20230710	3.15	10160	-53.25	20230209	4605	3.15	20230710	10160	-53.25	20230209	4605	3.15	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
76	20230718	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-45	5	-0.94	38787210	8196	112.66	4800	4800	4680	6240	3360	4800	4732.46	0.94	0	599	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	328	-1.87	5.45	12	0.12	-2537.00	872.00	10160	20230209	-53.20	4605	20230710	3.26	10160	-53.20	20230209	4605	3.26	20230710	10160	-53.20	20230209	4605	3.26	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
77	20230718	131047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	-75	5	-1.56	35908640	7588	104.30	4800	4800	4680	6240	3360	4800	4732.29	0.94	0	910	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	326	-1.86	5.42	12	0.11	-2537.00	872.00	10160	20230209	-53.49	4605	20230710	2.61	10160	-53.49	20230209	4605	2.61	20230710	10160	-53.49	20230209	4605	2.61	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
78	20230718	121058	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-85	5	-1.77	33028715	6978	95.92	4800	4800	4680	6240	3360	4800	4733.26	0.94	0	924	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	326	-1.86	5.41	12	0.10	-2537.00	872.00	10160	20230209	-53.59	4605	20230710	2.39	10160	-53.59	20230209	4605	2.39	20230710	10160	-53.59	20230209	4605	2.39	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
79	20230718	111056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4680	-120	5	-2.50	32684815	6905	94.91	4800	4800	4680	6240	3360	4800	4733.50	0.94	0	924	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	323	-1.84	5.37	12	0.10	-2537.00	872.00	10160	20230209	-53.94	4605	20230710	1.63	10160	-53.94	20230209	4605	1.63	20230710	10160	-53.94	20230209	4605	1.63	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
80	20230718	101048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	-90	5	-1.88	22201920	4675	64.26	4800	4800	4700	6240	3360	4800	4749.07	0.94	0	953	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	325	-1.86	5.40	12	0.07	-2537.00	872.00	10160	20230209	-53.64	4605	20230710	2.28	10160	-53.64	20230209	4605	2.28	20230710	10160	-53.64	20230209	4605	2.28	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
81	20230718	091044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	0	3	0.00	8049640	1682	23.12	4800	4800	4750	6240	3360	4800	4785.76	0.94	0	-401	4993	4896	4773	4676	4553	4835	4615	35	1440	500	2970	5	1	6908282	332	-1.89	5.50	12	0.02	-2537.00	872.00	10160	20230209	-52.76	4605	20230710	4.23	10160	-52.76	20230209	4605	4.23	20230710	10160	-52.76	20230209	4605	4.23	20230710	1.07	N	321820	500	34 억		64927	N	N	0	N	00	N
82	20230717	161048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-25	5	-0.52	34690605	7263	55.62	4870	4870	4650	6270	3380	4825	4776.35	0.95	0	-409	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	332	-1.89	5.50	12	0.11	-2537.00	872.00	10160	20230209	-52.76	4605	20230710	4.23	10160	-52.76	20230209	4605	4.23	20230710	10160	-52.76	20230209	4605	4.23	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
83	20230717	151042	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-30	5	-0.62	33975415	7114	54.48	4870	4870	4650	6270	3380	4825	4775.85	0.95	0	-409	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	331	-1.89	5.50	12	0.10	-2537.00	872.00	10160	20230209	-52.81	4605	20230710	4.13	10160	-52.81	20230209	4605	4.13	20230710	10160	-52.81	20230209	4605	4.13	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
84	20230717	141046	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	-70	5	-1.45	28774265	6027	46.16	4870	4870	4650	6270	3380	4825	4774.23	0.95	0	-374	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	328	-1.87	5.45	12	0.09	-2537.00	872.00	10160	20230209	-53.20	4605	20230710	3.26	10160	-53.20	20230209	4605	3.26	20230710	10160	-53.20	20230209	4605	3.26	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
85	20230717	131036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-35	5	-0.73	28578630	5986	45.84	4870	4870	4650	6270	3380	4825	4774.24	0.95	0	-352	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	331	-1.89	5.49	12	0.09	-2537.00	872.00	10160	20230209	-52.85	4605	20230710	4.02	10160	-52.85	20230209	4605	4.02	20230710	10160	-52.85	20230209	4605	4.02	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
86	20230717	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-50	5	-1.04	20472975	4289	32.85	4870	4870	4650	6270	3380	4825	4773.37	0.95	0	-330	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	330	-1.88	5.48	12	0.06	-2537.00	872.00	10160	20230209	-53.00	4605	20230710	3.69	10160	-53.00	20230209	4605	3.69	20230710	10160	-53.00	20230209	4605	3.69	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
87	20230717	111038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-50	5	-1.04	17200065	3600	27.57	4870	4870	4650	6270	3380	4825	4777.80	0.95	0	-299	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	330	-1.88	5.48	12	0.05	-2537.00	872.00	10160	20230209	-53.00	4605	20230710	3.69	10160	-53.00	20230209	4605	3.69	20230710	10160	-53.00	20230209	4605	3.69	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
88	20230717	101037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	5	2	0.10	7963360	1659	12.70	4870	4870	4755	6270	3380	4825	4800.10	0.95	0	-142	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	334	-1.90	5.54	12	0.02	-2537.00	872.00	10160	20230209	-52.46	4605	20230710	4.89	10160	-52.46	20230209	4605	4.89	20230710	10160	-52.46	20230209	4605	4.89	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
89	20230717	091038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4830	5	2	0.10	1080300	222	1.70	4870	4870	4830	6270	3380	4825	4866.22	0.95	0	-4	4961	4892	4811	4742	4661	4852	4702	35	1445	500	2990	5	1	6908282	334	-1.90	5.54	12	0.00	-2537.00	872.00	10160	20230209	-52.46	4605	20230710	4.89	10160	-52.46	20230209	4605	4.89	20230710	10160	-52.46	20230209	4605	4.89	20230710	1.09	N	321820	500	34 억		65332	N	N	0	N	00	N
90	20230714	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-55	5	-1.13	62586940	13058	60.06	4880	4880	4730	6340	3420	4880	4793.00	0.95	0	-913	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	333	-1.90	5.53	12	0.19	-2537.00	872.00	10160	20230209	-52.51	4605	20230710	4.78	10160	-52.51	20230209	4605	4.78	20230710	10160	-52.51	20230209	4605	4.78	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
91	20230714	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4820	-60	5	-1.23	59370635	12391	57.00	4880	4880	4730	6340	3420	4880	4791.43	0.95	0	-851	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	333	-1.90	5.53	12	0.18	-2537.00	872.00	10160	20230209	-52.56	4605	20230710	4.67	10160	-52.56	20230209	4605	4.67	20230710	10160	-52.56	20230209	4605	4.67	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
92	20230714	141047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-55	5	-1.13	50541165	10550	48.53	4880	4880	4730	6340	3420	4880	4790.63	0.95	0	-735	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	333	-1.90	5.53	12	0.15	-2537.00	872.00	10160	20230209	-52.51	4605	20230710	4.78	10160	-52.51	20230209	4605	4.78	20230710	10160	-52.51	20230209	4605	4.78	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
93	20230714	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4790	-90	5	-1.84	45830490	9570	44.02	4880	4880	4730	6340	3420	4880	4788.97	0.95	0	-583	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	331	-1.89	5.49	12	0.14	-2537.00	872.00	10160	20230209	-52.85	4605	20230710	4.02	10160	-52.85	20230209	4605	4.02	20230710	10160	-52.85	20230209	4605	4.02	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
94	20230714	121032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-75	5	-1.54	44845525	9364	43.07	4880	4880	4730	6340	3420	4880	4789.14	0.95	0	-573	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	332	-1.89	5.51	12	0.14	-2537.00	872.00	10160	20230209	-52.71	4605	20230710	4.34	10160	-52.71	20230209	4605	4.34	20230710	10160	-52.71	20230209	4605	4.34	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
95	20230714	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4805	-75	5	-1.54	42820455	8940	41.12	4880	4880	4730	6340	3420	4880	4789.76	0.95	0	-530	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	332	-1.89	5.51	12	0.13	-2537.00	872.00	10160	20230209	-52.71	4605	20230710	4.34	10160	-52.71	20230209	4605	4.34	20230710	10160	-52.71	20230209	4605	4.34	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
96	20230714	101045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-80	5	-1.64	17284875	3571	16.43	4880	4880	4800	6340	3420	4880	4840.35	0.95	0	-562	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	332	-1.89	5.50	12	0.05	-2537.00	872.00	10160	20230209	-52.76	4605	20230710	4.23	10160	-52.76	20230209	4605	4.23	20230710	10160	-52.76	20230209	4605	4.23	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
97	20230714	091040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	0	3	0.00	7538810	1546	7.11	4880	4880	4840	6340	3420	4880	4876.33	0.95	0	-181	5050	4965	4905	4820	4760	4935	4790	35	1460	500	3020	5	1	6908282	337	-1.92	5.60	12	0.02	-2537.00	872.00	10160	20230209	-51.97	4605	20230710	5.97	10160	-51.97	20230209	4605	5.97	20230710	10160	-51.97	20230209	4605	5.97	20230710	1.09	N	321820	500	34 억		65863	N	N	0	N	00	N
98	20230713	161034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	30	2	0.62	106019770	21739	444.83	4895	4990	4845	6300	3395	4850	4876.94	1.04	0	-6101	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	337	-1.92	5.60	12	0.31	-2537.00	872.00	10160	20230209	-51.97	4605	20230710	5.97	10160	-51.97	20230209	4605	5.97	20230710	10160	-51.97	20230209	4605	5.97	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
99	20230713	151030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	30	2	0.62	100001495	20506	419.60	4895	4990	4845	6300	3395	4850	4876.69	1.04	0	-6116	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	337	-1.92	5.60	12	0.30	-2537.00	872.00	10160	20230209	-51.97	4605	20230710	5.97	10160	-51.97	20230209	4605	5.97	20230710	10160	-51.97	20230209	4605	5.97	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
100	20230713	141029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4890	40	2	0.82	87477840	17947	367.24	4895	4990	4845	6300	3395	4850	4874.23	1.04	0	-6096	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	338	-1.93	5.61	12	0.26	-2537.00	872.00	10160	20230209	-51.87	4605	20230710	6.19	10160	-51.87	20230209	4605	6.19	20230710	10160	-51.87	20230209	4605	6.19	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
101	20230713	131034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	0	3	0.00	79209870	16248	332.47	4895	4990	4845	6300	3395	4850	4875.05	1.04	0	-7126	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	335	-1.91	5.56	12	0.24	-2537.00	872.00	10160	20230209	-52.26	4605	20230710	5.32	10160	-52.26	20230209	4605	5.32	20230710	10160	-52.26	20230209	4605	5.32	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
102	20230713	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	0	3	0.00	62011535	12702	259.91	4895	4990	4845	6300	3395	4850	4882.03	1.04	0	-7022	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	335	-1.91	5.56	12	0.18	-2537.00	872.00	10160	20230209	-52.26	4605	20230710	5.32	10160	-52.26	20230209	4605	5.32	20230710	10160	-52.26	20230209	4605	5.32	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
103	20230713	111032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	5	2	0.10	54455495	11145	228.05	4895	4990	4845	6300	3395	4850	4886.09	1.04	0	-6273	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	335	-1.91	5.57	12	0.16	-2537.00	872.00	10160	20230209	-52.21	4605	20230710	5.43	10160	-52.21	20230209	4605	5.43	20230710	10160	-52.21	20230209	4605	5.43	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
104	20230713	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-5	5	-0.10	37623575	7677	157.09	4895	4990	4845	6300	3395	4850	4900.82	1.04	0	-6172	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	335	-1.91	5.56	12	0.11	-2537.00	872.00	10160	20230209	-52.31	4605	20230710	5.21	10160	-52.31	20230209	4605	5.21	20230710	10160	-52.31	20230209	4605	5.21	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
105	20230713	091028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	55	2	1.13	16132250	3260	66.71	4895	4990	4895	6300	3395	4850	4948.54	1.04	0	-3017	5063	4956	4888	4781	4713	4922	4747	35	1452	500	3000	5	1	6908282	339	-1.93	5.62	12	0.05	-2537.00	872.00	10160	20230209	-51.72	4605	20230710	6.51	10160	-51.72	20230209	4605	6.51	20230710	10160	-51.72	20230209	4605	6.51	20230710	1.09	N	321820	500	34 억		72156	N	N	0	N	00	N
106	20230712	161025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	75	2	1.57	23649165	4841	51.11	4990	4995	4820	6200	3345	4775	4885.18	1.06	0	-592	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	335	-1.91	5.56	12	0.07	-2537.00	872.00	10160	20230209	-52.26	4605	20230710	5.32	10160	-52.26	20230209	4605	5.32	20230710	10160	-52.26	20230209	4605	5.32	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
107	20230712	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	80	2	1.68	19494025	3984	42.07	4990	4995	4820	6200	3345	4775	4893.08	1.06	0	-54	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	335	-1.91	5.57	12	0.06	-2537.00	872.00	10160	20230209	-52.21	4605	20230710	5.43	10160	-52.21	20230209	4605	5.43	20230710	10160	-52.21	20230209	4605	5.43	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
108	20230712	141013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	120	2	2.51	15890960	3241	34.22	4990	4995	4820	6200	3345	4775	4903.10	1.06	0	-492	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	338	-1.93	5.61	12	0.05	-2537.00	872.00	10160	20230209	-51.82	4605	20230710	6.30	10160	-51.82	20230209	4605	6.30	20230710	10160	-51.82	20230209	4605	6.30	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
109	20230712	131015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4895	120	2	2.51	13342660	2720	28.72	4990	4995	4820	6200	3345	4775	4905.39	1.06	0	-492	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	338	-1.93	5.61	12	0.04	-2537.00	872.00	10160	20230209	-51.82	4605	20230710	6.30	10160	-51.82	20230209	4605	6.30	20230710	10160	-51.82	20230209	4605	6.30	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
110	20230712	121020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	125	2	2.62	12153180	2477	26.15	4990	4995	4820	6200	3345	4775	4906.41	1.06	0	-490	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	339	-1.93	5.62	12	0.04	-2537.00	872.00	10160	20230209	-51.77	4605	20230710	6.41	10160	-51.77	20230209	4605	6.41	20230710	10160	-51.77	20230209	4605	6.41	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
111	20230712	111020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	125	2	2.62	11351260	2312	24.41	4990	4995	4820	6200	3345	4775	4909.71	1.06	0	-490	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	339	-1.93	5.62	12	0.03	-2537.00	872.00	10160	20230209	-51.77	4605	20230710	6.41	10160	-51.77	20230209	4605	6.41	20230710	10160	-51.77	20230209	4605	6.41	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
112	20230712	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	80	2	1.68	9757780	1984	20.95	4990	4995	4820	6200	3345	4775	4918.24	1.06	0	-679	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	335	-1.91	5.57	12	0.03	-2537.00	872.00	10160	20230209	-52.21	4605	20230710	5.43	10160	-52.21	20230209	4605	5.43	20230710	10160	-52.21	20230209	4605	5.43	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
113	20230712	091020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	145	2	3.04	5576440	1123	11.86	4990	4995	4895	6200	3345	4775	4965.66	1.06	0	-708	4841	4807	4741	4707	4641	4825	4725	35	1427	500	2960	5	1	6908282	340	-1.94	5.64	12	0.02	-2537.00	872.00	10160	20230209	-51.57	4605	20230710	6.84	10160	-51.57	20230209	4605	6.84	20230710	10160	-51.57	20230209	4605	6.84	20230710	1.27	N	321820	500	34 억		72937	N	N	0	N	00	N
114	20230711	161007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	120	2	2.58	44552710	9470	23.40	4695	4775	4675	6050	3260	4655	4704.62	1.05	0	455	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	330	-1.88	5.48	12	0.14	-2537.00	872.00	10160	20230209	-53.00	4605	20230710	3.69	10160	-53.00	20230209	4605	3.69	20230710	10160	-53.00	20230209	4605	3.69	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
115	20230711	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4760	105	2	2.26	41991265	8933	22.08	4695	4760	4675	6050	3260	4655	4700.69	1.05	0	455	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	329	-1.88	5.46	12	0.13	-2537.00	872.00	10160	20230209	-53.15	4605	20230710	3.37	10160	-53.15	20230209	4605	3.37	20230710	10160	-53.15	20230209	4605	3.37	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
116	20230711	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4710	55	2	1.18	30863305	6573	16.24	4695	4730	4675	6050	3260	4655	4695.47	1.05	0	225	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	325	-1.86	5.40	12	0.10	-2537.00	872.00	10160	20230209	-53.64	4605	20230710	2.28	10160	-53.64	20230209	4605	2.28	20230710	10160	-53.64	20230209	4605	2.28	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
117	20230711	130946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	50	2	1.07	27579900	5875	14.52	4695	4730	4675	6050	3260	4655	4694.45	1.05	0	222	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	325	-1.85	5.40	12	0.09	-2537.00	872.00	10160	20230209	-53.69	4605	20230710	2.17	10160	-53.69	20230209	4605	2.17	20230710	10160	-53.69	20230209	4605	2.17	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
118	20230711	121008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4690	35	2	0.75	20736450	4415	10.91	4695	4730	4675	6050	3260	4655	4696.82	1.05	0	164	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	324	-1.85	5.38	12	0.06	-2537.00	872.00	10160	20230209	-53.84	4605	20230710	1.85	10160	-53.84	20230209	4605	1.85	20230710	10160	-53.84	20230209	4605	1.85	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
119	20230711	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	50	2	1.07	15303455	3255	8.04	4695	4730	4680	6050	3260	4655	4701.52	1.05	0	-1	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	325	-1.85	5.40	12	0.05	-2537.00	872.00	10160	20230209	-53.69	4605	20230710	2.17	10160	-53.69	20230209	4605	2.17	20230710	10160	-53.69	20230209	4605	2.17	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
120	20230711	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4705	50	2	1.07	11815605	2513	6.21	4695	4730	4680	6050	3260	4655	4701.79	1.05	0	-12	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	325	-1.85	5.40	12	0.04	-2537.00	872.00	10160	20230209	-53.69	4605	20230710	2.17	10160	-53.69	20230209	4605	2.17	20230710	10160	-53.69	20230209	4605	2.17	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
121	20230711	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4725	70	2	1.50	7083920	1508	3.73	4695	4730	4680	6050	3260	4655	4697.56	1.05	0	-52	4915	4785	4695	4565	4475	4740	4520	35	1395	500	2880	5	1	6908282	326	-1.86	5.42	12	0.02	-2537.00	872.00	10160	20230209	-53.49	4605	20230710	2.61	10160	-53.49	20230209	4605	2.61	20230710	10160	-53.49	20230209	4605	2.61	20230710	1.75	N	321820	500	34 억		72481	N	N	0	N	00	N
122	20230710	160959	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4655	-185	5	-3.82	188668465	40462	51.49	4815	4825	4605	6290	3390	4840	4662.86	0.97	0	5708	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	322	-1.83	5.34	12	0.59	-2537.00	872.00	10160	20230209	-54.18	4605	20230710	1.09	10160	-54.18	20230209	4605	1.09	20230710	10160	-54.18	20230209	4605	1.09	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
123	20230710	151002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4675	-165	5	-3.41	183840250	39425	50.17	4815	4825	4605	6290	3390	4840	4663.04	0.97	0	5754	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	323	-1.84	5.36	12	0.57	-2537.00	872.00	10160	20230209	-53.99	4605	20230710	1.52	10160	-53.99	20230209	4605	1.52	20230710	10160	-53.99	20230209	4605	1.52	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
124	20230710	140951	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4630	-210	5	-4.34	151756255	32536	41.40	4815	4825	4605	6290	3390	4840	4664.26	0.97	0	3689	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	320	-1.82	5.31	12	0.47	-2537.00	872.00	10160	20230209	-54.43	4605	20230710	0.54	10160	-54.43	20230209	4605	0.54	20230710	10160	-54.43	20230209	4605	0.54	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
125	20230710	130940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4635	-205	5	-4.24	144457595	30960	39.40	4815	4825	4605	6290	3390	4840	4665.94	0.97	0	3769	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	320	-1.83	5.32	12	0.45	-2537.00	872.00	10160	20230209	-54.38	4605	20230710	0.65	10160	-54.38	20230209	4605	0.65	20230710	10160	-54.38	20230209	4605	0.65	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
126	20230710	121007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4655	-185	5	-3.82	143338995	30719	39.09	4815	4825	4605	6290	3390	4840	4666.13	0.97	0	3850	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	322	-1.83	5.34	12	0.44	-2537.00	872.00	10160	20230209	-54.18	4605	20230710	1.09	10160	-54.18	20230209	4605	1.09	20230710	10160	-54.18	20230209	4605	1.09	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
127	20230710	111003	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4675	-165	5	-3.41	133751005	28655	36.46	4815	4825	4605	6290	3390	4840	4667.63	0.97	0	3479	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	323	-1.84	5.36	12	0.41	-2537.00	872.00	10160	20230209	-53.99	4605	20230710	1.52	10160	-53.99	20230209	4605	1.52	20230710	10160	-53.99	20230209	4605	1.52	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
128	20230710	101004	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4720	-120	5	-2.48	105147105	22578	28.73	4815	4825	4605	6290	3390	4840	4657.06	0.97	0	1777	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	326	-1.86	5.41	12	0.33	-2537.00	872.00	10160	20230209	-53.54	4605	20230710	2.50	10160	-53.54	20230209	4605	2.50	20230710	10160	-53.54	20230209	4605	2.50	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
129	20230710	090955	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4670	-170	5	-3.51	15222450	3221	4.10	4815	4825	4630	6290	3390	4840	4726.00	0.97	0	-1410	5120	4980	4805	4665	4490	4892	4577	35	1450	500	3000	5	1	6908282	323	-1.84	5.36	12	0.05	-2537.00	872.00	10160	20230209	-54.04	4630	20230710	0.86	10160	-54.04	20230209	4630	0.86	20230710	10160	-54.04	20230209	4630	0.86	20230710	1.75	N	321820	500	34 억		66736	N	N	0	N	00	N
130	20230707	160952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4840	-155	5	-3.10	371088755	78583	570.43	4945	4945	4630	6490	3500	4995	4722.25	1.01	0	-3239	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	334	-1.91	5.55	12	1.14	-2537.00	872.00	10160	20230209	-52.36	4630	20230707	4.54	10160	-52.36	20230209	4630	4.54	20230707	10160	-52.36	20230209	4630	4.54	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
131	20230707	150952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4700	-295	5	-5.91	346423870	73413	532.91	4945	4945	4630	6490	3500	4995	4718.84	1.01	0	-1921	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	325	-1.85	5.39	12	1.06	-2537.00	872.00	10160	20230209	-53.74	4630	20230707	1.51	10160	-53.74	20230209	4630	1.51	20230707	10160	-53.74	20230209	4630	1.51	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
132	20230707	141010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4660	-335	5	-6.71	322538045	68274	495.60	4945	4945	4630	6490	3500	4995	4724.17	1.01	0	-2128	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	322	-1.84	5.34	12	0.99	-2537.00	872.00	10160	20230209	-54.13	4630	20230707	0.65	10160	-54.13	20230209	4630	0.65	20230707	10160	-54.13	20230209	4630	0.65	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
133	20230707	130957	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4700	-295	5	-5.91	240014260	50709	368.10	4945	4945	4660	6490	3500	4995	4733.17	1.01	0	-2901	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	325	-1.85	5.39	12	0.73	-2537.00	872.00	10160	20230209	-53.74	4660	20230707	0.86	10160	-53.74	20230209	4660	0.86	20230707	10160	-53.74	20230209	4660	0.86	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
134	20230707	121001	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4740	-255	5	-5.11	206361985	43527	315.96	4945	4945	4660	6490	3500	4995	4741.01	1.01	0	-2761	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	327	-1.87	5.44	12	0.63	-2537.00	872.00	10160	20230209	-53.35	4660	20230707	1.72	10160	-53.35	20230209	4660	1.72	20230707	10160	-53.35	20230209	4660	1.72	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
135	20230707	111008	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4700	-295	5	-5.91	181770925	38304	278.05	4945	4945	4660	6490	3500	4995	4745.48	1.01	0	-2790	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	325	-1.85	5.39	12	0.55	-2537.00	872.00	10160	20230209	-53.74	4660	20230707	0.86	10160	-53.74	20230209	4660	0.86	20230707	10160	-53.74	20230209	4660	0.86	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
136	20230707	100952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4805	-190	5	-3.80	63912835	13266	96.30	4945	4945	4700	6490	3500	4995	4817.79	1.01	0	-2453	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	332	-1.89	5.51	12	0.19	-2537.00	872.00	10160	20230209	-52.71	4700	20230707	2.23	10160	-52.71	20230209	4700	2.23	20230707	10160	-52.71	20230209	4700	2.23	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
137	20230707	090954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	4835	-160	5	-3.20	31147415	6447	46.80	4945	4945	4700	6490	3500	4995	4831.30	1.01	0	-19	5271	5132	4981	4842	4691	5057	4767	35	1495	500	3090	5	1	6908282	334	-1.91	5.54	12	0.09	-2537.00	872.00	10160	20230209	-52.41	4700	20230707	2.87	10160	-52.41	20230209	4700	2.87	20230707	10160	-52.41	20230209	4700	2.87	20230707	1.75	N	321820	500	34 억		69662	N	N	0	N	00	N
138	20230706	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	20	2	0.40	67539305	13776	57.64	5020	5120	4830	6460	3485	4975	4902.68	1.05	0	-2736	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	345	-1.97	5.73	12	0.20	-2537.00	872.00	10160	20230209	-50.84	4790	20230321	4.28	10160	-50.84	20230209	4790	4.28	20230321	10160	-50.84	20230209	4790	4.28	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
139	20230706	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-60	5	-1.21	63166420	12889	53.92	5020	5120	4830	6460	3485	4975	4900.80	1.05	0	-2589	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	340	-1.94	5.64	12	0.19	-2537.00	872.00	10160	20230209	-51.62	4790	20230321	2.61	10160	-51.62	20230209	4790	2.61	20230321	10160	-51.62	20230209	4790	2.61	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
140	20230706	140955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-95	5	-1.91	53412830	10893	45.57	5020	5120	4830	6460	3485	4975	4903.41	1.05	0	-2148	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	337	-1.92	5.60	12	0.16	-2537.00	872.00	10160	20230209	-51.97	4790	20230321	1.88	10160	-51.97	20230209	4790	1.88	20230321	10160	-51.97	20230209	4790	1.88	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
141	20230706	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-75	5	-1.51	39981250	8147	34.09	5020	5120	4830	6460	3485	4975	4907.48	1.05	0	-1399	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	339	-1.93	5.62	12	0.12	-2537.00	872.00	10160	20230209	-51.77	4790	20230321	2.30	10160	-51.77	20230209	4790	2.30	20230321	10160	-51.77	20230209	4790	2.30	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
142	20230706	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-110	5	-2.21	30221380	6148	25.72	5020	5120	4830	6460	3485	4975	4915.64	1.05	0	-1180	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	336	-1.92	5.58	12	0.09	-2537.00	872.00	10160	20230209	-52.12	4790	20230321	1.57	10160	-52.12	20230209	4790	1.57	20230321	10160	-52.12	20230209	4790	1.57	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
143	20230706	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4865	-110	5	-2.21	28773050	5850	24.47	5020	5120	4830	6460	3485	4975	4918.47	1.05	0	-1148	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	336	-1.92	5.58	12	0.08	-2537.00	872.00	10160	20230209	-52.12	4790	20230321	1.57	10160	-52.12	20230209	4790	1.57	20230321	10160	-52.12	20230209	4790	1.57	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
144	20230706	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-140	5	-2.81	24532210	4979	20.83	5020	5120	4830	6460	3485	4975	4927.14	1.05	0	-1098	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	334	-1.91	5.54	12	0.07	-2537.00	872.00	10160	20230209	-52.41	4790	20230321	0.94	10160	-52.41	20230209	4790	0.94	20230321	10160	-52.41	20230209	4790	0.94	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
145	20230706	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-35	5	-0.70	8904635	1781	7.45	5020	5120	4930	6460	3485	4975	4999.80	1.05	0	-756	5208	5091	5023	4906	4838	5057	4872	35	1487	500	3080	5	1	6908282	341	-1.95	5.67	12	0.03	-2537.00	872.00	10160	20230209	-51.38	4790	20230321	3.13	10160	-51.38	20230209	4790	3.13	20230321	10160	-51.38	20230209	4790	3.13	20230321	1.75	N	321820	500	34 억		72392	N	N	0	N	00	N
146	20230705	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4975	-85	5	-1.68	113111550	22632	210.35	5140	5140	4955	6570	3550	5060	4997.92	1.15	0	-6920	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	5	1	6908282	344	-1.96	5.71	12	0.33	-2537.00	872.00	10160	20230209	-51.03	4790	20230321	3.86	10160	-51.03	20230209	4790	3.86	20230321	10160	-51.03	20230209	4790	3.86	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
147	20230705	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-60	5	-1.19	110444925	22096	205.37	5140	5140	4955	6570	3550	5060	4998.41	1.15	0	-6527	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	345	-1.97	5.73	12	0.32	-2537.00	872.00	10160	20230209	-50.79	4790	20230321	4.38	10160	-50.79	20230209	4790	4.38	20230321	10160	-50.79	20230209	4790	4.38	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
148	20230705	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-60	5	-1.19	82746240	16518	153.53	5140	5140	4955	6570	3550	5060	5009.46	1.15	0	-6833	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	345	-1.97	5.73	12	0.24	-2537.00	872.00	10160	20230209	-50.79	4790	20230321	4.38	10160	-50.79	20230209	4790	4.38	20230321	10160	-50.79	20230209	4790	4.38	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
149	20230705	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-30	5	-0.59	82000515	16369	152.14	5140	5140	4955	6570	3550	5060	5009.50	1.15	0	-6815	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	347	-1.98	5.77	12	0.24	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
150	20230705	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	-40	5	-0.79	67488650	13481	125.30	5140	5140	4955	6570	3550	5060	5006.21	1.15	0	-6492	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	347	-1.98	5.76	12	0.20	-2537.00	872.00	10160	20230209	-50.59	4790	20230321	4.80	10160	-50.59	20230209	4790	4.80	20230321	10160	-50.59	20230209	4790	4.80	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
151	20230705	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-50	5	-0.99	46737770	9343	86.84	5140	5140	4955	6570	3550	5060	5002.44	1.15	0	-3988	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	346	-1.97	5.75	12	0.14	-2537.00	872.00	10160	20230209	-50.69	4790	20230321	4.59	10160	-50.69	20230209	4790	4.59	20230321	10160	-50.69	20230209	4790	4.59	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
152	20230705	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-10	5	-0.20	11956170	2362	21.95	5140	5140	5010	6570	3550	5060	5061.88	1.15	0	-1331	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	349	-1.99	5.79	12	0.03	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
153	20230705	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	30	2	0.59	7656690	1508	14.02	5140	5140	5060	6570	3550	5060	5077.38	1.15	0	-1235	5260	5160	5090	4990	4920	5125	4955	35	1510	500	3130	10	1	6908282	352	-2.01	5.84	12	0.02	-2537.00	872.00	10160	20230209	-49.90	4790	20230321	6.26	10160	-49.90	20230209	4790	6.26	20230321	10160	-49.90	20230209	4790	6.26	20230321	1.75	N	321820	500	34 억		79302	N	N	0	N	00	N
154	20230704	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	-40	5	-0.78	54540360	10756	82.45	5190	5190	5020	6630	3570	5100	5070.69	1.17	0	-1802	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	350	-1.99	5.80	12	0.16	-2537.00	872.00	10160	20230209	-50.20	4790	20230321	5.64	10160	-50.20	20230209	4790	5.64	20230321	10160	-50.20	20230209	4790	5.64	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
155	20230704	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	-20	5	-0.39	52663100	10385	79.60	5190	5190	5020	6630	3570	5100	5071.07	1.17	0	-1431	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	351	-2.00	5.83	12	0.15	-2537.00	872.00	10160	20230209	-50.00	4790	20230321	6.05	10160	-50.00	20230209	4790	6.05	20230321	10160	-50.00	20230209	4790	6.05	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
156	20230704	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	49439040	9747	74.71	5190	5190	5020	6630	3570	5100	5072.23	1.17	0	-1428	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	352	-2.01	5.84	12	0.14	-2537.00	872.00	10160	20230209	-49.90	4790	20230321	6.26	10160	-49.90	20230209	4790	6.26	20230321	10160	-49.90	20230209	4790	6.26	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
157	20230704	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-50	5	-0.98	47750740	9413	72.15	5190	5190	5020	6630	3570	5100	5072.85	1.17	0	-1266	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	349	-1.99	5.79	12	0.14	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
158	20230704	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	-70	5	-1.37	43298450	8528	65.37	5190	5190	5030	6630	3570	5100	5077.21	1.17	0	-1691	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	347	-1.98	5.77	12	0.12	-2537.00	872.00	10160	20230209	-50.49	4790	20230321	5.01	10160	-50.49	20230209	4790	5.01	20230321	10160	-50.49	20230209	4790	5.01	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
159	20230704	110919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	0	3	0.00	17194460	3360	25.76	5190	5190	5080	6630	3570	5100	5117.40	1.17	0	-2560	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	352	-2.01	5.85	12	0.05	-2537.00	872.00	10160	20230209	-49.80	4790	20230321	6.47	10160	-49.80	20230209	4790	6.47	20230321	10160	-49.80	20230209	4790	6.47	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
160	20230704	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-10	5	-0.20	17123060	3346	25.65	5190	5190	5080	6630	3570	5100	5117.47	1.17	0	-2560	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	352	-2.01	5.84	12	0.05	-2537.00	872.00	10160	20230209	-49.90	4790	20230321	6.26	10160	-49.90	20230209	4790	6.26	20230321	10160	-49.90	20230209	4790	6.26	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
161	20230704	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5190	90	2	1.76	487470	94	0.72	5190	5190	5160	6630	3570	5100	5185.85	1.17	0	-19	5260	5180	5110	5030	4960	5220	5070	35	1530	500	3160	10	1	6908282	359	-2.05	5.95	12	0.00	-2537.00	872.00	10160	20230209	-48.92	4790	20230321	8.35	10160	-48.92	20230209	4790	8.35	20230321	10160	-48.92	20230209	4790	8.35	20230321	1.69	N	321820	500	34 억		81104	N	N	0	N	00	N
162	20230703	160905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	20	2	0.39	66298160	13045	46.80	5080	5190	5040	6600	3560	5080	5082.25	1.19	0	-970	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	352	-2.01	5.85	12	0.19	-2537.00	872.00	10160	20230209	-49.80	4790	20230321	6.47	10160	-49.80	20230209	4790	6.47	20230321	10160	-49.80	20230209	4790	6.47	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
163	20230703	150914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	10	2	0.20	64993380	12789	45.89	5080	5190	5040	6600	3560	5080	5081.98	1.19	0	-910	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	352	-2.01	5.84	12	0.19	-2537.00	872.00	10160	20230209	-49.90	4790	20230321	6.26	10160	-49.90	20230209	4790	6.26	20230321	10160	-49.90	20230209	4790	6.26	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
164	20230703	140913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	-10	5	-0.20	55887300	10990	39.43	5080	5190	5040	6600	3560	5080	5085.29	1.19	0	-820	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	350	-2.00	5.81	12	0.16	-2537.00	872.00	10160	20230209	-50.10	4790	20230321	5.85	10160	-50.10	20230209	4790	5.85	20230321	10160	-50.10	20230209	4790	5.85	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
165	20230703	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5120	40	2	0.79	50626270	9953	35.71	5080	5190	5040	6600	3560	5080	5086.53	1.19	0	-727	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	354	-2.02	5.87	12	0.14	-2537.00	872.00	10160	20230209	-49.61	4790	20230321	6.89	10160	-49.61	20230209	4790	6.89	20230321	10160	-49.61	20230209	4790	6.89	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
166	20230703	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	10	2	0.20	44592190	8768	31.46	5080	5190	5040	6600	3560	5080	5085.79	1.19	0	-290	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	352	-2.01	5.84	12	0.13	-2537.00	872.00	10160	20230209	-49.90	4790	20230321	6.26	10160	-49.90	20230209	4790	6.26	20230321	10160	-49.90	20230209	4790	6.26	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
167	20230703	110907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-30	5	-0.59	30294460	5946	21.33	5080	5190	5040	6600	3560	5080	5094.93	1.19	0	331	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	349	-1.99	5.79	12	0.09	-2537.00	872.00	10160	20230209	-50.30	4790	20230321	5.43	10160	-50.30	20230209	4790	5.43	20230321	10160	-50.30	20230209	4790	5.43	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
168	20230703	100855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	100	2	1.97	11790660	2297	8.24	5080	5190	5080	6600	3560	5080	5133.07	1.19	0	618	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	358	-2.04	5.94	12	0.03	-2537.00	872.00	10160	20230209	-49.02	4790	20230321	8.14	10160	-49.02	20230209	4790	8.14	20230321	10160	-49.02	20230209	4790	8.14	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N
169	20230703	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	30	2	0.59	1331140	262	0.94	5080	5110	5080	6600	3560	5080	5080.69	1.19	0	0	5440	5260	5060	4880	4680	5160	4780	35	1520	500	3140	10	1	6908282	353	-2.01	5.86	12	0.00	-2537.00	872.00	10160	20230209	-49.70	4790	20230321	6.68	10160	-49.70	20230209	4790	6.68	20230321	10160	-49.70	20230209	4790	6.68	20230321	1.73	N	321820	500	34 억		82023	N	N	0	N	00	N