KissMeData/208640/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	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	-8	5	-1.98	183422428	465228	87.37	402	410	383	525	283	404	394.26	0.69	0	-21813	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	551	-2.55	1.60	12	0.33	-155.00	247.00	1460	20220920	-72.88	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	1460	-72.88	20220920	332	19.28	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
3	20230731	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-4	5	-0.99	180440519	457721	85.96	402	410	383	525	283	404	394.22	0.69	0	-21809	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	557	-2.58	1.62	12	0.33	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
4	20230731	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-3	5	-0.74	157302763	399735	75.07	402	410	383	525	283	404	393.52	0.69	0	664	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	558	-2.59	1.62	12	0.29	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
5	20230731	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-3	5	-0.74	141321075	359746	67.56	402	410	383	525	283	404	392.84	0.69	0	-8907	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	558	-2.59	1.62	12	0.26	-155.00	247.00	1460	20220920	-72.53	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	1460	-72.53	20220920	332	20.78	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
6	20230731	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-4	5	-0.99	128229716	326977	61.41	402	410	383	525	283	404	392.17	0.69	0	-16590	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	557	-2.58	1.62	12	0.23	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
7	20230731	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	-7	5	-1.73	122086859	311579	58.52	402	410	383	525	283	404	391.83	0.69	0	-10984	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	553	-2.56	1.61	12	0.22	-155.00	247.00	1460	20220920	-72.81	332	20230726	19.58	762	-47.90	20230111	332	19.58	20230726	1460	-72.81	20220920	332	19.58	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
8	20230731	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	395	-9	5	-2.23	116598665	297717	55.91	402	410	383	525	283	404	391.64	0.69	0	-10516	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	550	-2.55	1.60	12	0.21	-155.00	247.00	1460	20220920	-72.95	332	20230726	18.98	762	-48.16	20230111	332	18.98	20230726	1460	-72.95	20220920	332	18.98	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
9	20230731	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-4	5	-0.99	2853816	7095	1.33	402	404	400	525	283	404	402.23	0.69	0	-1853	426	415	399	388	372	420	393	139	121	100	260	1	1	139240254	557	-2.58	1.62	12	0.01	-155.00	247.00	1460	20220920	-72.60	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	1460	-72.60	20220920	332	20.48	20230726	0.37	N	208640	100	139 억		954697	N	N	0	N	00	N
10	20230728	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	2	2	0.50	210475016	528780	8.57	392	410	383	522	282	402	398.04	0.61	0	97283	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	563	-2.61	1.64	12	0.38	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
11	20230728	150935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	2	2	0.50	206614044	519212	8.42	392	410	383	522	282	402	397.94	0.61	0	96919	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	563	-2.61	1.64	12	0.37	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
12	20230728	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	1	2	0.25	181988048	457599	7.42	392	410	383	522	282	402	397.70	0.61	0	65312	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	561	-2.60	1.63	12	0.33	-155.00	247.00	1460	20220920	-72.40	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	1460	-72.40	20220920	332	21.39	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
13	20230728	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	1	2	0.25	164790160	414788	6.72	392	410	383	522	282	402	397.29	0.61	0	55433	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	561	-2.60	1.63	12	0.30	-155.00	247.00	1460	20220920	-72.40	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	1460	-72.40	20220920	332	21.39	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
14	20230728	120933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	404	2	2	0.50	152484944	384193	6.23	392	410	383	522	282	402	396.90	0.61	0	53211	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	563	-2.61	1.64	12	0.28	-155.00	247.00	1460	20220920	-72.33	332	20230726	21.69	762	-46.98	20230111	332	21.69	20230726	1460	-72.33	20220920	332	21.69	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
15	20230728	110940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	5	2	1.24	125724993	317582	5.15	392	410	383	522	282	402	395.88	0.61	0	48158	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	567	-2.63	1.65	12	0.23	-155.00	247.00	1460	20220920	-72.12	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	1460	-72.12	20220920	332	22.59	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
16	20230728	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	396	-6	5	-1.49	91123829	232325	3.77	392	402	383	522	282	402	392.22	0.61	0	61232	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	551	-2.55	1.60	12	0.17	-155.00	247.00	1460	20220920	-72.88	332	20230726	19.28	762	-48.03	20230111	332	19.28	20230726	1460	-72.88	20220920	332	19.28	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
17	20230728	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	-9	5	-2.24	47505001	122435	1.99	392	395	383	522	282	402	388.00	0.61	0	25936	493	447	396	350	299	470	373	139	120	100	260	1	1	139240254	547	-2.54	1.59	12	0.09	-155.00	247.00	1460	20220920	-73.08	332	20230726	18.37	762	-48.43	20230111	332	18.37	20230726	1460	-73.08	20220920	332	18.37	20230726	0.45	N	208640	100	139 억		848064	N	N	0	N	00	N
18	20230727	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	57	2	16.52	2536294161	6126278	765.86	345	442	345	448	242	345	414.01	0.70	208045	-135729	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	560	-2.59	1.63	12	4.40	-155.00	247.00	1460	20220920	-72.47	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	1460	-72.47	20220920	332	21.08	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
19	20230727	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	403	58	2	16.81	2494399722	6021835	752.81	345	442	345	448	242	345	414.23	0.70	208045	-143700	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	561	-2.60	1.63	12	4.32	-155.00	247.00	1460	20220920	-72.40	332	20230726	21.39	762	-47.11	20230111	332	21.39	20230726	1460	-72.40	20220920	332	21.39	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
20	20230727	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	62	2	17.97	1987709051	4778939	597.43	345	442	345	448	242	345	415.93	0.70	208045	-235535	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	567	-2.63	1.65	12	3.43	-155.00	247.00	1460	20220920	-72.12	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	1460	-72.12	20220920	332	22.59	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
21	20230727	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	75	2	21.74	1374516229	3336639	417.12	345	442	345	448	242	345	411.95	0.70	208045	-197354	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	585	-2.71	1.70	12	2.40	-155.00	247.00	1460	20220920	-71.23	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	1460	-71.23	20220920	332	26.51	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
22	20230727	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	406	61	2	17.68	763295683	1902047	237.78	345	440	345	448	242	345	401.30	0.70	208045	-65412	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	565	-2.62	1.64	12	1.37	-155.00	247.00	1460	20220920	-72.19	332	20230726	22.29	762	-46.72	20230111	332	22.29	20230726	1460	-72.19	20220920	332	22.29	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
23	20230727	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	393	48	2	13.91	631794449	1576723	197.11	345	440	345	448	242	345	400.70	0.70	208045	-87985	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	547	-2.54	1.59	12	1.13	-155.00	247.00	1460	20220920	-73.08	332	20230726	18.37	762	-48.43	20230111	332	18.37	20230726	1460	-73.08	20220920	332	18.37	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
24	20230727	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	388	43	2	12.46	530592909	1314099	164.28	345	440	345	448	242	345	403.77	0.70	208045	-133856	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	540	-2.50	1.57	12	0.94	-155.00	247.00	1460	20220920	-73.42	332	20230726	16.87	762	-49.08	20230111	332	16.87	20230726	1460	-73.42	20220920	332	16.87	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
25	20230727	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	21	2	6.09	14562585	40251	5.03	345	370	345	448	242	345	361.79	0.70	208045	-10258	387	366	349	328	311	357	319	139	103	100	220	1	1	139240254	510	-2.36	1.48	12	0.03	-155.00	247.00	1460	20220920	-74.93	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	1460	-74.93	20220920	332	10.24	20230726	0.43	N	208640	100	139 억		978680	N	N	0	N	00	N
26	20230726	160924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	345	-20	5	-5.48	274291090	797275	149.03	365	370	332	474	256	365	344.04	0.55	0	185013	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	480	-2.23	1.40	12	0.57	-155.00	247.00	1460	20220920	-76.37	332	20230726	3.92	762	-54.72	20230111	332	3.92	20230726	1460	-76.37	20220920	332	3.92	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
27	20230726	150929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	344	-21	5	-5.75	268051461	779111	145.64	365	370	332	474	256	365	344.05	0.55	0	185047	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	479	-2.22	1.39	12	0.56	-155.00	247.00	1460	20220920	-76.44	332	20230726	3.61	762	-54.86	20230111	332	3.61	20230726	1460	-76.44	20220920	332	3.61	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
28	20230726	140923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	339	-26	5	-7.12	238466799	692276	129.41	365	370	332	474	256	365	344.47	0.55	0	190710	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	472	-2.19	1.37	12	0.50	-155.00	247.00	1460	20220920	-76.78	332	20230726	2.11	762	-55.51	20230111	332	2.11	20230726	1460	-76.78	20220920	332	2.11	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
29	20230726	130920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	338	-27	5	-7.40	218406659	632956	118.32	365	370	333	474	256	365	345.06	0.55	0	173169	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	471	-2.18	1.37	12	0.45	-155.00	247.00	1460	20220920	-76.85	333	20230726	1.50	762	-55.64	20230111	333	1.50	20230726	1460	-76.85	20220920	333	1.50	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
30	20230726	120924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	344	-21	5	-5.75	140613773	402423	75.22	365	370	340	474	256	365	349.42	0.55	0	115553	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	479	-2.22	1.39	12	0.29	-155.00	247.00	1460	20220920	-76.44	340	20230726	1.18	762	-54.86	20230111	340	1.18	20230726	1460	-76.44	20220920	340	1.18	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
31	20230726	110918	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	345	-20	5	-5.48	111202864	316820	59.22	365	370	340	474	256	365	351.00	0.55	0	112953	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	480	-2.23	1.40	12	0.23	-155.00	247.00	1460	20220920	-76.37	340	20230726	1.47	762	-54.72	20230111	340	1.47	20230726	1460	-76.37	20220920	340	1.47	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
32	20230726	100926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	354	-11	5	-3.01	58480601	163788	30.62	365	370	350	474	256	365	357.05	0.55	0	65531	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	493	-2.28	1.43	12	0.12	-155.00	247.00	1460	20220920	-75.75	350	20230726	1.14	762	-53.54	20230111	350	1.14	20230726	1460	-75.75	20220920	350	1.14	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
33	20230726	090920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	361	-4	5	-1.10	5721460	15718	2.94	365	370	356	474	256	365	364.01	0.55	0	-2806	395	379	372	356	349	376	353	139	109	100	240	1	1	139240254	503	-2.33	1.46	12	0.01	-155.00	247.00	1460	20220920	-75.27	356	20230726	1.40	762	-52.62	20230111	356	1.40	20230726	1460	-75.27	20220920	356	1.40	20230726	0.41	N	208640	100	139 억		770635	N	N	0	N	00	N
34	20230725	160916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	365	-24	5	-6.17	199524084	533445	69.12	388	388	365	505	273	389	374.26	0.54	0	16702	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	508	-2.35	1.48	12	0.38	-155.00	247.00	1460	20220920	-75.00	365	20230725	0.00	762	-52.10	20230111	365	0.00	20230725	1460	-75.00	20220920	365	0.00	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
35	20230725	150907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	366	-23	5	-5.91	176605615	470849	61.01	388	388	366	505	273	389	375.08	0.54	0	23033	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	510	-2.36	1.48	12	0.34	-155.00	247.00	1460	20220920	-74.93	366	20230725	0.00	762	-51.97	20230111	366	0.00	20230725	1460	-74.93	20220920	366	0.00	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
36	20230725	140905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	374	-15	5	-3.86	141075047	374716	48.56	388	388	370	505	273	389	376.49	0.54	0	30715	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	521	-2.41	1.51	12	0.27	-155.00	247.00	1460	20220920	-74.38	370	20230725	1.08	762	-50.92	20230111	370	1.08	20230725	1460	-74.38	20220920	370	1.08	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
37	20230725	130915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	375	-14	5	-3.60	127599624	338593	43.87	388	388	370	505	273	389	376.85	0.54	0	31973	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	522	-2.42	1.52	12	0.24	-155.00	247.00	1460	20220920	-74.32	370	20230725	1.35	762	-50.79	20230111	370	1.35	20230725	1460	-74.32	20220920	370	1.35	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
38	20230725	120915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	373	-16	5	-4.11	118462229	314123	40.70	388	388	370	505	273	389	377.12	0.54	0	30974	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	519	-2.41	1.51	12	0.23	-155.00	247.00	1460	20220920	-74.45	370	20230725	0.81	762	-51.05	20230111	370	0.81	20230725	1460	-74.45	20220920	370	0.81	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
39	20230725	110913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	374	-15	5	-3.86	108635932	287847	37.30	388	388	370	505	273	389	377.41	0.54	0	27907	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	521	-2.41	1.51	12	0.21	-155.00	247.00	1460	20220920	-74.38	370	20230725	1.08	762	-50.92	20230111	370	1.08	20230725	1460	-74.38	20220920	370	1.08	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
40	20230725	100912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	386	-3	5	-0.77	41071393	107689	13.95	388	388	373	505	273	389	381.39	0.54	0	13563	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	537	-2.49	1.56	12	0.08	-155.00	247.00	1460	20220920	-73.56	373	20230725	3.49	762	-49.34	20230111	373	3.49	20230725	1460	-73.56	20220920	373	3.49	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
41	20230725	090912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	378	-11	5	-2.83	14778448	38792	5.03	388	388	375	505	273	389	380.97	0.54	0	5745	423	406	396	379	369	401	374	139	116	100	250	1	1	139240254	526	-2.44	1.53	12	0.03	-155.00	247.00	1460	20220920	-74.11	375	20230725	0.80	762	-50.39	20230111	375	0.80	20230725	1460	-74.11	20220920	375	0.80	20230725	0.43	N	208640	100	139 억		753933	N	N	0	N	00	N
42	20230724	160913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	389	-24	5	-5.81	303495611	771394	497.97	413	413	386	536	290	413	393.44	0.55	0	-13646	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	542	-2.51	1.57	12	0.55	-155.00	247.00	1460	20220920	-73.36	386	20230724	0.78	762	-48.95	20230111	386	0.78	20230724	1460	-73.36	20220920	386	0.78	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
43	20230724	150910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	394	-19	5	-4.60	298272764	757977	489.31	413	413	386	536	290	413	393.51	0.55	0	-14404	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	549	-2.54	1.60	12	0.54	-155.00	247.00	1460	20220920	-73.01	386	20230724	2.07	762	-48.29	20230111	386	2.07	20230724	1460	-73.01	20220920	386	2.07	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
44	20230724	140907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	389	-24	5	-5.81	239280015	607996	392.49	413	413	386	536	290	413	393.56	0.55	0	3243	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	542	-2.51	1.57	12	0.44	-155.00	247.00	1460	20220920	-73.36	386	20230724	0.78	762	-48.95	20230111	386	0.78	20230724	1460	-73.36	20220920	386	0.78	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
45	20230724	130908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	389	-24	5	-5.81	216851875	550330	355.26	413	413	386	536	290	413	394.04	0.55	0	11337	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	542	-2.51	1.57	12	0.40	-155.00	247.00	1460	20220920	-73.36	386	20230724	0.78	762	-48.95	20230111	386	0.78	20230724	1460	-73.36	20220920	386	0.78	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
46	20230724	120910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	389	-24	5	-5.81	187100067	473883	305.91	413	413	388	536	290	413	394.82	0.55	0	10929	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	542	-2.51	1.57	12	0.34	-155.00	247.00	1460	20220920	-73.36	388	20230724	0.26	762	-48.95	20230111	388	0.26	20230724	1460	-73.36	20220920	388	0.26	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
47	20230724	110913	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	395	-18	5	-4.36	151273199	382225	246.74	413	413	393	536	290	413	395.77	0.55	0	43655	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	550	-2.55	1.60	12	0.27	-155.00	247.00	1460	20220920	-72.95	393	20230724	0.51	762	-48.16	20230111	393	0.51	20230724	1460	-72.95	20220920	393	0.51	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
48	20230724	100904	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	396	-17	5	-4.12	109761632	276954	178.79	413	413	393	536	290	413	396.32	0.55	0	56527	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	551	-2.55	1.60	12	0.20	-155.00	247.00	1460	20220920	-72.88	393	20230724	0.76	762	-48.03	20230111	393	0.76	20230724	1460	-72.88	20220920	393	0.76	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
49	20230724	090910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	402	-11	5	-2.66	9415911	23423	15.12	413	413	400	536	290	413	401.99	0.55	0	-17809	432	422	412	402	392	427	407	139	123	100	270	1	1	139240254	560	-2.59	1.63	12	0.02	-155.00	247.00	1460	20220920	-72.47	400	20230724	0.50	762	-47.24	20230111	400	0.50	20230724	1460	-72.47	20220920	400	0.50	20230724	0.43	N	208640	100	139 억		767579	N	N	0	N	00	N
50	20230721	160900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	413	3	2	0.73	64058525	154891	77.40	402	422	402	533	287	410	413.57	0.57	0	-24525	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.11	-155.00	247.00	1460	20220920	-71.71	402	20230721	2.74	762	-45.80	20230111	402	2.74	20230721	1460	-71.71	20220920	402	2.74	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
51	20230721	150903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	413	3	2	0.73	59354362	143493	71.70	402	422	402	533	287	410	413.64	0.57	0	-17067	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	575	-2.66	1.67	12	0.10	-155.00	247.00	1460	20220920	-71.71	402	20230721	2.74	762	-45.80	20230111	402	2.74	20230721	1460	-71.71	20220920	402	2.74	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
52	20230721	140900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	415	5	2	1.22	55562838	134312	67.11	402	422	402	533	287	410	413.68	0.57	0	-12690	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	578	-2.68	1.68	12	0.10	-155.00	247.00	1460	20220920	-71.58	402	20230721	3.23	762	-45.54	20230111	402	3.23	20230721	1460	-71.58	20220920	402	3.23	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
53	20230721	130903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	415	5	2	1.22	52812486	127693	63.81	402	422	402	533	287	410	413.59	0.57	0	-8558	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	578	-2.68	1.68	12	0.09	-155.00	247.00	1460	20220920	-71.58	402	20230721	3.23	762	-45.54	20230111	402	3.23	20230721	1460	-71.58	20220920	402	3.23	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
54	20230721	120914	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	417	7	2	1.71	44939144	108778	54.35	402	422	402	533	287	410	413.13	0.57	0	-4745	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	581	-2.69	1.69	12	0.08	-155.00	247.00	1460	20220920	-71.44	402	20230721	3.73	762	-45.28	20230111	402	3.73	20230721	1460	-71.44	20220920	402	3.73	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
55	20230721	110909	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	417	7	2	1.71	30212223	73369	36.66	402	422	402	533	287	410	411.78	0.57	0	-4386	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	581	-2.69	1.69	12	0.05	-155.00	247.00	1460	20220920	-71.44	402	20230721	3.73	762	-45.28	20230111	402	3.73	20230721	1460	-71.44	20220920	402	3.73	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
56	20230721	100908	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	412	2	2	0.49	17639749	43134	21.55	402	414	402	533	287	410	408.95	0.57	0	613	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	574	-2.66	1.67	12	0.03	-155.00	247.00	1460	20220920	-71.78	402	20230721	2.49	762	-45.93	20230111	402	2.49	20230721	1460	-71.78	20220920	402	2.49	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
57	20230721	090907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	411	1	2	0.24	3418451	8461	4.23	402	414	402	533	287	410	404.02	0.57	0	-126	432	421	413	402	394	417	398	139	123	100	270	1	1	139240254	572	-2.65	1.66	12	0.01	-155.00	247.00	1460	20220920	-71.85	402	20230721	2.24	762	-46.06	20230111	402	2.24	20230721	1460	-71.85	20220920	402	2.24	20230721	0.42	N	208640	100	139 억		792101	N	N	0	N	00	N
58	20230720	160859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	410	-4	5	-0.97	82612805	200103	39.98	413	424	405	538	290	414	412.85	0.58	0	-10718	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	571	-2.65	1.66	12	0.14	-155.00	247.00	1460	20220920	-71.92	405	20230720	1.23	762	-46.19	20230111	405	1.23	20230720	1460	-71.92	20220920	405	1.23	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
59	20230720	150858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	413	-1	5	-0.24	67900382	164030	32.77	413	424	405	538	290	414	413.95	0.58	0	-9078	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	575	-2.66	1.67	12	0.12	-155.00	247.00	1460	20220920	-71.71	405	20230720	1.98	762	-45.80	20230111	405	1.98	20230720	1460	-71.71	20220920	405	1.98	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
60	20230720	140857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	417	3	2	0.72	60464082	145922	29.16	413	424	405	538	290	414	414.36	0.58	0	-12501	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	581	-2.69	1.69	12	0.10	-155.00	247.00	1460	20220920	-71.44	405	20230720	2.96	762	-45.28	20230111	405	2.96	20230720	1460	-71.44	20220920	405	2.96	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
61	20230720	130858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	416	2	2	0.48	56562359	136566	27.29	413	424	405	538	290	414	414.18	0.58	0	-11932	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	579	-2.68	1.68	12	0.10	-155.00	247.00	1460	20220920	-71.51	405	20230720	2.72	762	-45.41	20230111	405	2.72	20230720	1460	-71.51	20220920	405	2.72	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
62	20230720	120905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	421	7	2	1.69	42862578	103433	20.67	413	424	407	538	290	414	414.40	0.58	0	-15632	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	586	-2.72	1.70	12	0.07	-155.00	247.00	1460	20220920	-71.16	407	20230720	3.44	762	-44.75	20230111	407	3.44	20230720	1460	-71.16	20220920	407	3.44	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
63	20230720	110902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	412	-2	5	-0.48	22138378	53778	10.74	413	415	407	538	290	414	411.66	0.58	0	-5897	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	574	-2.66	1.67	12	0.04	-155.00	247.00	1460	20220920	-71.78	407	20230720	1.23	762	-45.93	20230111	407	1.23	20230720	1460	-71.78	20220920	407	1.23	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
64	20230720	100852	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	412	-2	5	-0.48	16254804	39506	7.89	413	415	407	538	290	414	411.45	0.58	0	-5835	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	574	-2.66	1.67	12	0.03	-155.00	247.00	1460	20220920	-71.78	407	20230720	1.23	762	-45.93	20230111	407	1.23	20230720	1460	-71.78	20220920	407	1.23	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
65	20230720	090854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	410	-4	5	-0.97	913301	2236	0.45	413	413	407	538	290	414	408.45	0.58	0	-96	430	421	415	406	400	419	404	139	124	100	270	1	1	139240254	571	-2.65	1.66	12	0.00	-155.00	247.00	1460	20220920	-71.92	407	20230720	0.74	762	-46.19	20230111	407	0.74	20230720	1460	-71.92	20220920	407	0.74	20230720	0.42	N	208640	100	139 억		802819	N	N	0	N	00	N
66	20230719	160910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	414	-13	5	-3.04	207064309	499766	323.72	421	424	409	555	299	427	414.32	0.58	0	1845	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	576	-2.67	1.68	12	0.36	-155.00	247.00	1460	20220920	-71.64	409	20230719	1.22	762	-45.67	20230111	409	1.22	20230719	1460	-71.64	20220920	409	1.22	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
67	20230719	150910	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	417	-10	5	-2.34	201547021	486532	315.14	421	424	409	555	299	427	414.25	0.58	0	626	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	581	-2.69	1.69	12	0.35	-155.00	247.00	1460	20220920	-71.44	409	20230719	1.96	762	-45.28	20230111	409	1.96	20230719	1460	-71.44	20220920	409	1.96	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
68	20230719	140911	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	415	-12	5	-2.81	176527119	426272	276.11	421	424	409	555	299	427	414.12	0.58	0	-31089	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	578	-2.68	1.68	12	0.31	-155.00	247.00	1460	20220920	-71.58	409	20230719	1.47	762	-45.54	20230111	409	1.47	20230719	1460	-71.58	20220920	409	1.47	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
69	20230719	130900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	414	-13	5	-3.04	163218913	394134	255.29	421	424	409	555	299	427	414.12	0.58	0	-29556	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	576	-2.67	1.68	12	0.28	-155.00	247.00	1460	20220920	-71.64	409	20230719	1.22	762	-45.67	20230111	409	1.22	20230719	1460	-71.64	20220920	409	1.22	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
70	20230719	120915	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	412	-15	5	-3.51	148728968	358971	232.52	421	424	409	555	299	427	414.32	0.58	0	-31081	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	574	-2.66	1.67	12	0.26	-155.00	247.00	1460	20220920	-71.78	409	20230719	0.73	762	-45.93	20230111	409	0.73	20230719	1460	-71.78	20220920	409	0.73	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
71	20230719	110912	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	411	-16	5	-3.75	124376711	300129	194.40	421	424	410	555	299	427	414.41	0.58	0	-24486	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	572	-2.65	1.66	12	0.22	-155.00	247.00	1460	20220920	-71.85	410	20230719	0.24	762	-46.06	20230111	410	0.24	20230719	1460	-71.85	20220920	410	0.24	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
72	20230719	100905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	416	-11	5	-2.58	63893883	153333	99.32	421	424	414	555	299	427	416.70	0.58	0	29241	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	579	-2.68	1.68	12	0.11	-155.00	247.00	1460	20220920	-71.51	414	20230719	0.48	762	-45.41	20230111	414	0.48	20230719	1460	-71.51	20220920	414	0.48	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
73	20230719	090905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	420	-7	5	-1.64	26683279	63934	41.41	421	424	415	555	299	427	417.36	0.58	0	15963	443	434	428	419	413	432	417	139	128	100	280	1	1	139240254	585	-2.71	1.70	12	0.05	-155.00	247.00	1460	20220920	-71.23	415	20230719	1.20	762	-44.88	20230111	415	1.20	20230719	1460	-71.23	20220920	415	1.20	20230719	0.42	N	208640	100	139 억		801014	N	N	0	N	00	N
74	20230718	160903	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	427	-2	5	-0.47	64680743	151932	40.73	437	437	422	557	301	429	425.72	0.59	0	-27044	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	595	-2.75	1.73	12	0.11	-155.00	247.00	1460	20220920	-70.75	422	20230718	1.18	762	-43.96	20230111	422	1.18	20230718	1460	-70.75	20220920	422	1.18	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
75	20230718	150902	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	424	-5	5	-1.17	52903539	124170	33.29	437	437	422	557	301	429	426.06	0.59	0	-26738	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	590	-2.74	1.72	12	0.09	-155.00	247.00	1460	20220920	-70.96	422	20230718	0.47	762	-44.36	20230111	422	0.47	20230718	1460	-70.96	20220920	422	0.47	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
76	20230718	140858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	423	-6	5	-1.40	48761761	114420	30.68	437	437	422	557	301	429	426.16	0.59	0	-26701	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	589	-2.73	1.71	12	0.08	-155.00	247.00	1460	20220920	-71.03	422	20230718	0.24	762	-44.49	20230111	422	0.24	20230718	1460	-71.03	20220920	422	0.24	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
77	20230718	130859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	425	-4	5	-0.93	34386032	80682	21.63	437	437	422	557	301	429	426.19	0.59	0	-19994	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	592	-2.74	1.72	12	0.06	-155.00	247.00	1460	20220920	-70.89	422	20230718	0.71	762	-44.23	20230111	422	0.71	20230718	1460	-70.89	20220920	422	0.71	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
78	20230718	120907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	429	0	3	0.00	30348723	71222	19.10	437	437	422	557	301	429	426.11	0.59	0	-14736	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	597	-2.77	1.74	12	0.05	-155.00	247.00	1460	20220920	-70.62	422	20230718	1.66	762	-43.70	20230111	422	1.66	20230718	1460	-70.62	20220920	422	1.66	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
79	20230718	110906	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	427	-2	5	-0.47	26282603	61690	16.54	437	437	422	557	301	429	426.04	0.59	0	-12646	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	595	-2.75	1.73	12	0.04	-155.00	247.00	1460	20220920	-70.75	422	20230718	1.18	762	-43.96	20230111	422	1.18	20230718	1460	-70.75	20220920	422	1.18	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
80	20230718	100859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	424	-5	5	-1.17	20710425	48589	13.03	437	437	422	557	301	429	426.24	0.59	0	-11198	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	590	-2.74	1.72	12	0.03	-155.00	247.00	1460	20220920	-70.96	422	20230718	0.47	762	-44.36	20230111	422	0.47	20230718	1460	-70.96	20220920	422	0.47	20230718	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
81	20230718	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	435	6	2	1.40	2871556	6593	1.77	437	437	432	557	301	429	435.55	0.59	0	-712	447	438	433	424	419	435	421	139	128	100	280	1	1	139240254	606	-2.81	1.76	12	0.00	-155.00	247.00	1460	20220920	-70.21	428	20230717	1.64	762	-42.91	20230111	428	1.64	20230717	1460	-70.21	20220920	428	1.64	20230717	0.41	N	208640	100	139 억		828058	N	N	0	N	00	N
82	20230717	160859	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	429	-13	5	-2.94	160488393	371982	153.54	442	442	428	574	310	442	431.45	0.54	0	75070	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	597	-2.77	1.74	12	0.27	-155.00	247.00	1460	20220920	-70.62	428	20230717	0.23	762	-43.70	20230111	428	0.23	20230717	1460	-70.62	20220920	428	0.23	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
83	20230717	150855	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	431	-11	5	-2.49	149343381	346028	142.82	442	442	429	574	310	442	431.59	0.54	0	75070	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	600	-2.78	1.74	12	0.25	-155.00	247.00	1460	20220920	-70.48	429	20230717	0.47	762	-43.44	20230111	429	0.47	20230717	1460	-70.48	20220920	429	0.47	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
84	20230717	140858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	431	-11	5	-2.49	141615270	328123	135.43	442	442	429	574	310	442	431.59	0.54	0	75122	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	600	-2.78	1.74	12	0.24	-155.00	247.00	1460	20220920	-70.48	429	20230717	0.47	762	-43.44	20230111	429	0.47	20230717	1460	-70.48	20220920	429	0.47	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
85	20230717	130849	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	430	-12	5	-2.71	122819191	284484	117.42	442	442	429	574	310	442	431.73	0.54	0	65839	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	599	-2.77	1.74	12	0.20	-155.00	247.00	1460	20220920	-70.55	429	20230717	0.23	762	-43.57	20230111	429	0.23	20230717	1460	-70.55	20220920	429	0.23	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
86	20230717	120900	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	435	-7	5	-1.58	75677198	175023	72.24	442	442	429	574	310	442	432.38	0.54	0	39488	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	606	-2.81	1.76	12	0.13	-155.00	247.00	1460	20220920	-70.21	429	20230717	1.40	762	-42.91	20230111	429	1.40	20230717	1460	-70.21	20220920	429	1.40	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
87	20230717	110851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	432	-10	5	-2.26	58233554	134711	55.60	442	442	429	574	310	442	432.29	0.54	0	17092	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	602	-2.79	1.75	12	0.10	-155.00	247.00	1460	20220920	-70.41	429	20230717	0.70	762	-43.31	20230111	429	0.70	20230717	1460	-70.41	20220920	429	0.70	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
88	20230717	100851	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	432	-10	5	-2.26	35798081	82727	34.15	442	442	429	574	310	442	432.73	0.54	0	247	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	602	-2.79	1.75	12	0.06	-155.00	247.00	1460	20220920	-70.41	429	20230717	0.70	762	-43.31	20230111	429	0.70	20230717	1460	-70.41	20220920	429	0.70	20230717	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
89	20230717	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	435	-7	5	-1.58	3147401	7221	2.98	442	442	433	574	310	442	435.87	0.54	0	-4879	460	450	441	431	422	446	427	139	132	100	290	1	1	139240254	606	-2.81	1.76	12	0.01	-155.00	247.00	1460	20220920	-70.21	432	20230714	0.69	762	-42.91	20230111	432	0.69	20230714	1460	-70.21	20220920	432	0.69	20230714	0.42	N	208640	100	139 억		746652	N	N	0	N	00	N
90	20230714	160850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	442	-7	5	-1.56	106306350	241506	144.12	449	451	432	583	315	449	440.18	0.56	0	-34819	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	615	-2.85	1.79	12	0.17	-155.00	247.00	1460	20220920	-69.73	432	20230714	2.31	762	-41.99	20230111	432	2.31	20230714	1460	-69.73	20220920	432	2.31	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
91	20230714	150854	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	441	-8	5	-1.78	105879923	240540	143.54	449	451	432	583	315	449	440.18	0.56	0	-34829	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	614	-2.85	1.79	12	0.17	-155.00	247.00	1460	20220920	-69.79	432	20230714	2.08	762	-42.13	20230111	432	2.08	20230714	1460	-69.79	20220920	432	2.08	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
92	20230714	140858	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	440	-9	5	-2.00	90405893	205249	122.48	449	451	432	583	315	449	440.47	0.56	0	-31648	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	613	-2.84	1.78	12	0.15	-155.00	247.00	1460	20220920	-69.86	432	20230714	1.85	762	-42.26	20230111	432	1.85	20230714	1460	-69.86	20220920	432	1.85	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
93	20230714	130846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	439	-10	5	-2.23	80643256	183052	109.24	449	451	432	583	315	449	440.55	0.56	0	-31635	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	611	-2.83	1.78	12	0.13	-155.00	247.00	1460	20220920	-69.93	432	20230714	1.62	762	-42.39	20230111	432	1.62	20230714	1460	-69.93	20220920	432	1.62	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
94	20230714	120846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	442	-7	5	-1.56	70748423	160539	95.80	449	451	432	583	315	449	440.69	0.56	0	-24398	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	615	-2.85	1.79	12	0.12	-155.00	247.00	1460	20220920	-69.73	432	20230714	2.31	762	-41.99	20230111	432	2.31	20230714	1460	-69.73	20220920	432	2.31	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
95	20230714	110856	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	441	-8	5	-1.78	67128702	152309	90.89	449	451	432	583	315	449	440.74	0.56	0	-24421	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	614	-2.85	1.79	12	0.11	-155.00	247.00	1460	20220920	-69.79	432	20230714	2.08	762	-42.13	20230111	432	2.08	20230714	1460	-69.79	20220920	432	2.08	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
96	20230714	100857	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	443	-6	5	-1.34	43634322	98670	58.88	449	451	432	583	315	449	442.22	0.56	0	-47255	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	617	-2.86	1.79	12	0.07	-155.00	247.00	1460	20220920	-69.66	432	20230714	2.55	762	-41.86	20230111	432	2.55	20230714	1460	-69.66	20220920	432	2.55	20230714	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
97	20230714	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	-5	5	-1.11	4422251	9885	5.90	449	451	443	583	315	449	447.37	0.56	0	-4921	459	453	448	442	437	457	446	139	134	100	290	1	1	139240254	618	-2.86	1.80	12	0.01	-155.00	247.00	1460	20220920	-69.59	437	20230712	1.60	762	-41.73	20230111	437	1.60	20230712	1460	-69.59	20220920	437	1.60	20230712	0.40	N	208640	100	139 억		781471	N	N	0	N	00	N
98	20230713	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	2	2	0.45	74888573	167371	42.17	447	454	443	581	313	447	447.42	0.55	0	14613	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	625	-2.90	1.82	12	0.12	-155.00	247.00	1460	20220920	-69.25	437	20230712	2.75	762	-41.08	20230111	437	2.75	20230712	1460	-69.25	20220920	437	2.75	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
99	20230713	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	0	3	0.00	65010896	145224	36.59	447	454	445	581	313	447	447.66	0.55	0	14623	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	622	-2.88	1.81	12	0.10	-155.00	247.00	1460	20220920	-69.38	437	20230712	2.29	762	-41.34	20230111	437	2.29	20230712	1460	-69.38	20220920	437	2.29	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
100	20230713	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	0	3	0.00	47418769	105843	26.67	447	454	445	581	313	447	448.01	0.55	0	14623	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	622	-2.88	1.81	12	0.08	-155.00	247.00	1460	20220920	-69.38	437	20230712	2.29	762	-41.34	20230111	437	2.29	20230712	1460	-69.38	20220920	437	2.29	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
101	20230713	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	1	2	0.22	36719463	81892	20.63	447	454	445	581	313	447	448.39	0.55	0	15191	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	624	-2.89	1.81	12	0.06	-155.00	247.00	1460	20220920	-69.32	437	20230712	2.52	762	-41.21	20230111	437	2.52	20230712	1460	-69.32	20220920	437	2.52	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
102	20230713	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	0	3	0.00	29175675	65001	16.38	447	454	446	581	313	447	448.85	0.55	0	12144	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	622	-2.88	1.81	12	0.05	-155.00	247.00	1460	20220920	-69.38	437	20230712	2.29	762	-41.34	20230111	437	2.29	20230712	1460	-69.38	20220920	437	2.29	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
103	20230713	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	2	2	0.45	27635721	61560	15.51	447	454	446	581	313	447	448.92	0.55	0	12082	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	625	-2.90	1.82	12	0.04	-155.00	247.00	1460	20220920	-69.25	437	20230712	2.75	762	-41.08	20230111	437	2.75	20230712	1460	-69.25	20220920	437	2.75	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
104	20230713	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	2	2	0.45	17460283	38834	9.78	447	454	447	581	313	447	449.61	0.55	0	6888	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	625	-2.90	1.82	12	0.03	-155.00	247.00	1460	20220920	-69.25	437	20230712	2.75	762	-41.08	20230111	437	2.75	20230712	1460	-69.25	20220920	437	2.75	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
105	20230713	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	5	2	1.12	2736844	6082	1.53	447	454	447	581	313	447	449.99	0.55	0	-573	468	457	447	436	426	452	431	139	134	100	290	1	1	139240254	629	-2.92	1.83	12	0.00	-155.00	247.00	1460	20220920	-69.04	437	20230712	3.43	762	-40.68	20230111	437	3.43	20230712	1460	-69.04	20220920	437	3.43	20230712	0.40	N	208640	100	139 억		766858	N	N	0	N	00	N
106	20230712	160839	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	447	-7	5	-1.54	174484927	394816	132.64	458	458	437	590	318	454	441.93	0.55	0	-5833	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	622	-2.88	1.81	12	0.28	-155.00	247.00	1460	20220920	-69.38	437	20230712	2.29	762	-41.34	20230111	437	2.29	20230712	1460	-69.38	20220920	437	2.29	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
107	20230712	150833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	443	-11	5	-2.42	173056659	391610	131.57	458	458	437	590	318	454	441.91	0.55	0	-5810	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	617	-2.86	1.79	12	0.28	-155.00	247.00	1460	20220920	-69.66	437	20230712	1.37	762	-41.86	20230111	437	1.37	20230712	1460	-69.66	20220920	437	1.37	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
108	20230712	140831	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	443	-11	5	-2.42	155258843	351497	118.09	458	458	437	590	318	454	441.71	0.55	0	129	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	617	-2.86	1.79	12	0.25	-155.00	247.00	1460	20220920	-69.66	437	20230712	1.37	762	-41.86	20230111	437	1.37	20230712	1460	-69.66	20220920	437	1.37	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
109	20230712	130833	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	443	-11	5	-2.42	148923716	337187	113.28	458	458	437	590	318	454	441.67	0.55	0	129	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	617	-2.86	1.79	12	0.24	-155.00	247.00	1460	20220920	-69.66	437	20230712	1.37	762	-41.86	20230111	437	1.37	20230712	1460	-69.66	20220920	437	1.37	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
110	20230712	120837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	440	-14	5	-3.08	130056253	294773	99.03	458	458	437	590	318	454	441.21	0.55	0	-1171	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	613	-2.84	1.78	12	0.21	-155.00	247.00	1460	20220920	-69.86	437	20230712	0.69	762	-42.26	20230111	437	0.69	20230712	1460	-69.86	20220920	437	0.69	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
111	20230712	110837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	440	-14	5	-3.08	118441754	268353	90.16	458	458	437	590	318	454	441.37	0.55	0	-90	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	613	-2.84	1.78	12	0.19	-155.00	247.00	1460	20220920	-69.86	437	20230712	0.69	762	-42.26	20230111	437	0.69	20230712	1460	-69.86	20220920	437	0.69	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
112	20230712	100836	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	444	-10	5	-2.20	49367164	111211	37.36	458	458	439	590	318	454	443.91	0.55	0	-338	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	618	-2.86	1.80	12	0.08	-155.00	247.00	1460	20220920	-69.59	439	20230712	1.14	762	-41.73	20230111	439	1.14	20230712	1460	-69.59	20220920	439	1.14	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
113	20230712	090837	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	448	-6	5	-1.32	8902536	19795	6.65	458	458	441	590	318	454	449.74	0.55	0	3759	490	472	460	442	430	466	436	139	136	100	290	1	1	139240254	624	-2.89	1.81	12	0.01	-155.00	247.00	1460	20220920	-69.32	441	20230712	1.59	762	-41.21	20230111	441	1.59	20230712	1460	-69.32	20220920	441	1.59	20230712	0.39	N	208640	100	139 억		762722	N	N	0	N	00	N
114	20230711	160825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	454	-2	5	-0.44	136335079	297646	93.08	456	478	448	592	320	456	458.04	0.56	0	-31062	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	632	-2.93	1.84	12	0.21	-155.00	247.00	1460	20220920	-68.90	448	20230711	1.34	762	-40.42	20230111	448	1.34	20230711	1460	-68.90	20220920	448	1.34	20230711	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
115	20230711	150822	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	454	-2	5	-0.44	131758642	287550	89.92	456	478	448	592	320	456	458.21	0.56	0	-27531	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	632	-2.93	1.84	12	0.21	-155.00	247.00	1460	20220920	-68.90	448	20230711	1.34	762	-40.42	20230111	448	1.34	20230711	1460	-68.90	20220920	448	1.34	20230711	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
116	20230711	140817	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	454	-2	5	-0.44	124996235	272645	85.26	456	478	448	592	320	456	458.46	0.56	0	-25806	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	632	-2.93	1.84	12	0.20	-155.00	247.00	1460	20220920	-68.90	448	20230711	1.34	762	-40.42	20230111	448	1.34	20230711	1460	-68.90	20220920	448	1.34	20230711	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
117	20230711	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	456	0	3	0.00	93718888	203414	63.61	456	478	454	592	320	456	460.73	0.56	0	-24501	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	635	-2.94	1.85	12	0.15	-155.00	247.00	1460	20220920	-68.77	451	20230626	1.11	762	-40.16	20230111	451	1.11	20230626	1460	-68.77	20220920	451	1.11	20230626	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
118	20230711	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	455	-1	5	-0.22	79836325	172998	54.10	456	478	455	592	320	456	461.49	0.56	0	-15537	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	634	-2.94	1.84	12	0.12	-155.00	247.00	1460	20220920	-68.84	451	20230626	0.89	762	-40.29	20230111	451	0.89	20230626	1460	-68.84	20220920	451	0.89	20230626	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
119	20230711	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	458	2	2	0.44	59158418	127675	39.93	456	478	455	592	320	456	463.35	0.56	0	-3260	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	638	-2.95	1.85	12	0.09	-155.00	247.00	1460	20220920	-68.63	451	20230626	1.55	762	-39.90	20230111	451	1.55	20230626	1460	-68.63	20220920	451	1.55	20230626	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
120	20230711	100830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	466	10	2	2.19	48647483	104799	32.77	456	478	455	592	320	456	464.20	0.56	0	2764	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	649	-3.01	1.89	12	0.08	-155.00	247.00	1460	20220920	-68.08	451	20230626	3.33	762	-38.85	20230111	451	3.33	20230626	1460	-68.08	20220920	451	3.33	20230626	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
121	20230711	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	458	2	2	0.44	4430683	9718	3.04	456	459	455	592	320	456	455.93	0.56	0	8550	474	464	459	449	444	462	447	139	136	100	300	1	1	139240254	638	-2.95	1.85	12	0.01	-155.00	247.00	1460	20220920	-68.63	451	20230626	1.55	762	-39.90	20230111	451	1.55	20230626	1460	-68.63	20220920	451	1.55	20230626	0.40	N	208640	100	139 억		784883	N	N	0	N	00	N
122	20230710	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	456	-9	5	-1.94	141547113	308773	102.03	469	469	454	604	326	465	458.42	0.60	0	-46322	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	635	-2.94	1.85	12	0.22	-155.00	247.00	1460	20220920	-68.77	451	20230626	1.11	762	-40.16	20230111	451	1.11	20230626	1460	-68.77	20220920	451	1.11	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
123	20230710	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	456	-9	5	-1.94	138666240	302450	99.94	469	469	454	604	326	465	458.48	0.60	0	-43695	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	635	-2.94	1.85	12	0.22	-155.00	247.00	1460	20220920	-68.77	451	20230626	1.11	762	-40.16	20230111	451	1.11	20230626	1460	-68.77	20220920	451	1.11	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
124	20230710	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	459	-6	5	-1.29	93177082	202622	66.95	469	469	456	604	326	465	459.86	0.60	0	8346	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	639	-2.96	1.86	12	0.15	-155.00	247.00	1460	20220920	-68.56	451	20230626	1.77	762	-39.76	20230111	451	1.77	20230626	1460	-68.56	20220920	451	1.77	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
125	20230710	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	459	-6	5	-1.29	86863126	188832	62.40	469	469	456	604	326	465	460.00	0.60	0	6829	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	639	-2.96	1.86	12	0.14	-155.00	247.00	1460	20220920	-68.56	451	20230626	1.77	762	-39.76	20230111	451	1.77	20230626	1460	-68.56	20220920	451	1.77	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
126	20230710	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	459	-6	5	-1.29	61747053	134119	44.32	469	469	456	604	326	465	460.39	0.60	0	19661	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	639	-2.96	1.86	12	0.10	-155.00	247.00	1460	20220920	-68.56	451	20230626	1.77	762	-39.76	20230111	451	1.77	20230626	1460	-68.56	20220920	451	1.77	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
127	20230710	110823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	461	-4	5	-0.86	40516024	87711	28.98	469	469	456	604	326	465	461.93	0.60	0	15578	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	642	-2.97	1.87	12	0.06	-155.00	247.00	1460	20220920	-68.42	451	20230626	2.22	762	-39.50	20230111	451	2.22	20230626	1460	-68.42	20220920	451	2.22	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
128	20230710	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	464	-1	5	-0.22	34538334	74803	24.72	469	469	456	604	326	465	461.72	0.60	0	8970	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	646	-2.99	1.88	12	0.05	-155.00	247.00	1460	20220920	-68.22	451	20230626	2.88	762	-39.11	20230111	451	2.88	20230626	1460	-68.22	20220920	451	2.88	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
129	20230710	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	469	4	2	0.86	5379006	11534	3.81	469	469	465	604	326	465	466.36	0.60	0	-10201	483	473	469	459	455	472	458	139	139	100	300	1	1	139240254	653	-3.03	1.90	12	0.01	-155.00	247.00	1460	20220920	-67.88	451	20230626	3.99	762	-38.45	20230111	451	3.99	20230626	1460	-67.88	20220920	451	3.99	20230626	0.40	N	208640	100	139 억		828792	N	N	0	N	00	N
130	20230707	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	465	-12	5	-2.52	141875684	302225	66.13	475	479	465	620	334	477	469.46	0.56	0	51780	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	647	-3.00	1.88	12	0.22	-155.00	247.00	1460	20220920	-68.15	451	20230626	3.10	762	-38.98	20230111	451	3.10	20230626	1460	-68.15	20220920	451	3.10	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
131	20230707	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	476	-1	5	-0.21	116788533	248473	54.37	475	479	465	620	334	477	470.03	0.56	0	43473	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	663	-3.07	1.93	12	0.18	-155.00	247.00	1460	20220920	-67.40	451	20230626	5.54	762	-37.53	20230111	451	5.54	20230626	1460	-67.40	20220920	451	5.54	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
132	20230707	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	472	-5	5	-1.05	96066627	204216	44.69	475	479	465	620	334	477	470.42	0.56	0	35444	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	657	-3.05	1.91	12	0.15	-155.00	247.00	1460	20220920	-67.67	451	20230626	4.66	762	-38.06	20230111	451	4.66	20230626	1460	-67.67	20220920	451	4.66	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
133	20230707	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	479	2	2	0.42	82772139	175918	38.49	475	479	465	620	334	477	470.52	0.56	0	33851	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	667	-3.09	1.94	12	0.13	-155.00	247.00	1460	20220920	-67.19	451	20230626	6.21	762	-37.14	20230111	451	6.21	20230626	1460	-67.19	20220920	451	6.21	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
134	20230707	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	468	-9	5	-1.89	76399740	162492	35.56	475	479	465	620	334	477	470.18	0.56	0	40890	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	652	-3.02	1.89	12	0.12	-155.00	247.00	1460	20220920	-67.95	451	20230626	3.77	762	-38.58	20230111	451	3.77	20230626	1460	-67.95	20220920	451	3.77	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
135	20230707	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	472	-5	5	-1.05	70103234	149072	32.62	475	479	465	620	334	477	470.26	0.56	0	37158	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	657	-3.05	1.91	12	0.11	-155.00	247.00	1460	20220920	-67.67	451	20230626	4.66	762	-38.06	20230111	451	4.66	20230626	1460	-67.67	20220920	451	4.66	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
136	20230707	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	476	-1	5	-0.21	46755632	99343	21.74	475	479	465	620	334	477	470.65	0.56	0	27730	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	663	-3.07	1.93	12	0.07	-155.00	247.00	1460	20220920	-67.40	451	20230626	5.54	762	-37.53	20230111	451	5.54	20230626	1460	-67.40	20220920	451	5.54	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
137	20230707	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	471	-6	5	-1.26	10801980	23099	5.05	475	475	465	620	334	477	467.64	0.56	0	-1031	495	485	475	465	455	481	461	139	143	100	310	1	1	139240254	656	-3.04	1.91	12	0.02	-155.00	247.00	1460	20220920	-67.74	451	20230626	4.43	762	-38.19	20230111	451	4.43	20230626	1460	-67.74	20220920	451	4.43	20230626	0.39	N	208640	100	139 억		777012	N	N	0	N	00	N
138	20230706	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	477	-7	5	-1.45	215374764	456684	194.59	484	485	465	629	339	484	471.60	0.57	0	-11997	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	664	-3.08	1.93	12	0.33	-155.00	247.00	1460	20220920	-67.33	451	20230626	5.76	762	-37.40	20230111	451	5.76	20230626	1460	-67.33	20220920	451	5.76	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
139	20230706	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	-9	5	-1.86	197505259	418751	178.43	484	485	465	629	339	484	471.65	0.57	0	-28268	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	661	-3.06	1.92	12	0.30	-155.00	247.00	1460	20220920	-67.47	451	20230626	5.32	762	-37.66	20230111	451	5.32	20230626	1460	-67.47	20220920	451	5.32	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
140	20230706	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	479	-5	5	-1.03	188743636	400242	170.54	484	485	465	629	339	484	471.57	0.57	0	-26302	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	667	-3.09	1.94	12	0.29	-155.00	247.00	1460	20220920	-67.19	451	20230626	6.21	762	-37.14	20230111	451	6.21	20230626	1460	-67.19	20220920	451	6.21	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
141	20230706	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	470	-14	5	-2.89	165915171	351956	149.97	484	485	465	629	339	484	471.41	0.57	0	-10797	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	654	-3.03	1.90	12	0.25	-155.00	247.00	1460	20220920	-67.81	451	20230626	4.21	762	-38.32	20230111	451	4.21	20230626	1460	-67.81	20220920	451	4.21	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
142	20230706	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	471	-13	5	-2.69	152443259	323161	137.70	484	485	465	629	339	484	471.73	0.57	0	-19250	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	656	-3.04	1.91	12	0.23	-155.00	247.00	1460	20220920	-67.74	451	20230626	4.43	762	-38.19	20230111	451	4.43	20230626	1460	-67.74	20220920	451	4.43	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
143	20230706	110820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	475	-9	5	-1.86	87396515	184055	78.42	484	485	470	629	339	484	474.84	0.57	0	-41653	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	661	-3.06	1.92	12	0.13	-155.00	247.00	1460	20220920	-67.47	451	20230626	5.32	762	-37.66	20230111	451	5.32	20230626	1460	-67.47	20220920	451	5.32	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
144	20230706	100815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	476	-8	5	-1.65	66180974	139149	59.29	484	485	472	629	339	484	475.61	0.57	0	-41653	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	663	-3.07	1.93	12	0.10	-155.00	247.00	1460	20220920	-67.40	451	20230626	5.54	762	-37.53	20230111	451	5.54	20230626	1460	-67.40	20220920	451	5.54	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
145	20230706	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	476	-8	5	-1.65	9275795	19355	8.25	484	485	476	629	339	484	479.25	0.57	0	-3085	498	491	484	477	470	487	473	139	145	100	310	1	1	139240254	663	-3.07	1.93	12	0.01	-155.00	247.00	1460	20220920	-67.40	451	20230626	5.54	762	-37.53	20230111	451	5.54	20230626	1460	-67.40	20220920	451	5.54	20230626	0.38	N	208640	100	139 억		789009	N	N	0	N	00	N
146	20230705	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	0	3	0.00	113505817	234382	54.92	491	491	477	629	339	484	484.28	0.59	0	-30729	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	674	-3.12	1.96	12	0.17	-155.00	247.00	1460	20220920	-66.85	451	20230626	7.32	762	-36.48	20230111	451	7.32	20230626	1460	-66.85	20220920	451	7.32	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
147	20230705	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	3	2	0.62	110358192	227859	53.39	491	491	477	629	339	484	484.33	0.59	0	-30729	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	678	-3.14	1.97	12	0.16	-155.00	247.00	1460	20220920	-66.64	451	20230626	7.98	762	-36.09	20230111	451	7.98	20230626	1460	-66.64	20220920	451	7.98	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
148	20230705	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-1	5	-0.21	99084516	204608	47.94	491	491	477	629	339	484	484.27	0.59	0	-28433	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	673	-3.12	1.96	12	0.15	-155.00	247.00	1460	20220920	-66.92	451	20230626	7.10	762	-36.61	20230111	451	7.10	20230626	1460	-66.92	20220920	451	7.10	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
149	20230705	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	480	-4	5	-0.83	92014153	189915	44.50	491	491	477	629	339	484	484.50	0.59	0	-28697	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	668	-3.10	1.94	12	0.14	-155.00	247.00	1460	20220920	-67.12	451	20230626	6.43	762	-37.01	20230111	451	6.43	20230626	1460	-67.12	20220920	451	6.43	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
150	20230705	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	481	-3	5	-0.62	84397334	174009	40.77	491	491	477	629	339	484	485.02	0.59	0	-29501	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	670	-3.10	1.95	12	0.12	-155.00	247.00	1460	20220920	-67.05	451	20230626	6.65	762	-36.88	20230111	451	6.65	20230626	1460	-67.05	20220920	451	6.65	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
151	20230705	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-1	5	-0.21	71563726	147213	34.49	491	491	480	629	339	484	486.12	0.59	0	-35370	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	673	-3.12	1.96	12	0.11	-155.00	247.00	1460	20220920	-66.92	451	20230626	7.10	762	-36.61	20230111	451	7.10	20230626	1460	-66.92	20220920	451	7.10	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
152	20230705	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	483	-1	5	-0.21	53848682	110698	25.94	491	491	480	629	339	484	486.45	0.59	0	-29862	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	673	-3.12	1.96	12	0.08	-155.00	247.00	1460	20220920	-66.92	451	20230626	7.10	762	-36.61	20230111	451	7.10	20230626	1460	-66.92	20220920	451	7.10	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
153	20230705	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	1	2	0.21	8328918	17121	4.01	491	491	484	629	339	484	486.47	0.59	0	1187	497	490	480	473	463	494	477	139	145	100	310	1	1	139240254	675	-3.13	1.96	12	0.01	-155.00	247.00	1460	20220920	-66.78	451	20230626	7.54	762	-36.35	20230111	451	7.54	20230626	1460	-66.78	20220920	451	7.54	20230626	0.37	N	208640	100	139 억		819738	N	N	0	N	00	N
154	20230704	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	-3	5	-0.62	200672461	419379	63.97	483	487	470	633	341	487	478.42	0.57	0	27003	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	674	-3.12	1.96	12	0.30	-155.00	247.00	1460	20220920	-66.85	451	20230626	7.32	762	-36.48	20230111	451	7.32	20230626	1460	-66.85	20220920	451	7.32	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
155	20230704	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	-3	5	-0.62	192678756	402848	61.45	483	487	470	633	341	487	478.29	0.57	0	26287	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	674	-3.12	1.96	12	0.29	-155.00	247.00	1460	20220920	-66.85	451	20230626	7.32	762	-36.48	20230111	451	7.32	20230626	1460	-66.85	20220920	451	7.32	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
156	20230704	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	482	-5	5	-1.03	170728991	357259	54.50	483	487	470	633	341	487	477.89	0.57	0	32399	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	671	-3.11	1.95	12	0.26	-155.00	247.00	1460	20220920	-66.99	451	20230626	6.87	762	-36.75	20230111	451	6.87	20230626	1460	-66.99	20220920	451	6.87	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
157	20230704	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	485	-2	5	-0.41	158859599	332561	50.73	483	487	470	633	341	487	477.69	0.57	0	24846	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	675	-3.13	1.96	12	0.24	-155.00	247.00	1460	20220920	-66.78	451	20230626	7.54	762	-36.35	20230111	451	7.54	20230626	1460	-66.78	20220920	451	7.54	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
158	20230704	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	484	-3	5	-0.62	137213912	287733	43.89	483	487	470	633	341	487	476.88	0.57	0	33405	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	674	-3.12	1.96	12	0.21	-155.00	247.00	1460	20220920	-66.85	451	20230626	7.32	762	-36.48	20230111	451	7.32	20230626	1460	-66.85	20220920	451	7.32	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
159	20230704	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	482	-5	5	-1.03	127391346	267358	40.78	483	487	470	633	341	487	476.48	0.57	0	33510	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	671	-3.11	1.95	12	0.19	-155.00	247.00	1460	20220920	-66.99	451	20230626	6.87	762	-36.75	20230111	451	6.87	20230626	1460	-66.99	20220920	451	6.87	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
160	20230704	100744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	478	-9	5	-1.85	55978036	116592	17.78	483	487	475	633	341	487	480.12	0.57	0	-7500	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	666	-3.08	1.94	12	0.08	-155.00	247.00	1460	20220920	-67.26	451	20230626	5.99	762	-37.27	20230111	451	5.99	20230626	1460	-67.26	20220920	451	5.99	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
161	20230704	090742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	482	-5	5	-1.03	14765502	30657	4.68	483	487	478	633	341	487	481.64	0.57	0	-6147	523	504	487	468	451	496	460	139	146	100	320	1	1	139240254	671	-3.11	1.95	12	0.02	-155.00	247.00	1460	20220920	-66.99	451	20230626	6.87	762	-36.75	20230111	451	6.87	20230626	1460	-66.99	20220920	451	6.87	20230626	0.36	N	208640	100	139 억		792735	N	N	0	N	00	N
162	20230703	160735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	487	-9	5	-1.81	320416467	653194	106.92	496	506	470	644	348	496	490.54	0.54	0	46498	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	678	-3.14	1.97	12	0.47	-155.00	247.00	1460	20220920	-66.64	451	20230626	7.98	762	-36.09	20230111	451	7.98	20230626	1460	-66.64	20220920	451	7.98	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
163	20230703	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	488	-8	5	-1.61	285764243	581665	95.21	496	506	470	644	348	496	491.29	0.54	0	50467	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	679	-3.15	1.98	12	0.42	-155.00	247.00	1460	20220920	-66.58	451	20230626	8.20	762	-35.96	20230111	451	8.20	20230626	1460	-66.58	20220920	451	8.20	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
164	20230703	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-6	5	-1.21	256341300	521555	85.37	496	506	470	644	348	496	491.49	0.54	0	31997	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	682	-3.16	1.98	12	0.37	-155.00	247.00	1460	20220920	-66.44	451	20230626	8.65	762	-35.70	20230111	451	8.65	20230626	1460	-66.44	20220920	451	8.65	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
165	20230703	130737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	492	-4	5	-0.81	250428289	509531	83.40	496	506	470	644	348	496	491.49	0.54	0	34219	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	685	-3.17	1.99	12	0.37	-155.00	247.00	1460	20220920	-66.30	451	20230626	9.09	762	-35.43	20230111	451	9.09	20230626	1460	-66.30	20220920	451	9.09	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
166	20230703	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	491	-5	5	-1.01	239944227	488062	79.89	496	506	470	644	348	496	491.63	0.54	0	31578	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	684	-3.17	1.99	12	0.35	-155.00	247.00	1460	20220920	-66.37	451	20230626	8.87	762	-35.56	20230111	451	8.87	20230626	1460	-66.37	20220920	451	8.87	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
167	20230703	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	499	3	2	0.60	128198194	257914	42.22	496	506	488	644	348	496	497.06	0.54	0	11941	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	695	-3.22	2.02	12	0.19	-155.00	247.00	1460	20220920	-65.82	451	20230626	10.64	762	-34.51	20230111	451	10.64	20230626	1460	-65.82	20220920	451	10.64	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
168	20230703	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	497	1	2	0.20	62143960	124986	20.46	496	506	488	644	348	496	497.21	0.54	0	24366	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	692	-3.21	2.01	12	0.09	-155.00	247.00	1460	20220920	-65.96	451	20230626	10.20	762	-34.78	20230111	451	10.20	20230626	1460	-65.96	20220920	451	10.20	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N
169	20230703	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	490	-6	5	-1.21	5330984	10846	1.78	496	496	488	644	348	496	491.52	0.54	0	5097	532	513	499	480	466	507	474	139	148	100	320	1	1	139240254	682	-3.16	1.98	12	0.01	-155.00	247.00	1460	20220920	-66.44	451	20230626	8.65	762	-35.70	20230111	451	8.65	20230626	1460	-66.44	20220920	451	8.65	20230626	0.38	N	208640	100	139 억		746237	N	N	0	N	00	N