KissMeData/226330/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	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13210	530	2	4.18	37395963960	2755797	90.01	12830	14450	12670	16480	8880	12680	13570.88	0.00	0	48947	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1917	-39.67	5.68	12	18.99	-333.00	2327.00	15600	20230724	-15.32	7200	20221017	83.47	15600	-15.32	20230724	7300	80.96	20230427	15600	-15.32	20230724	7200	83.47	20221017	1.78	N	226330	500	72 억		0	N	N	17	N	00	N
3	20230731	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13240	560	2	4.42	36674630910	2701307	88.23	12830	14450	12670	16480	8880	12680	13576.78	0.00	0	38634	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1922	-39.76	5.69	12	18.61	-333.00	2327.00	15600	20230724	-15.13	7200	20221017	83.89	15600	-15.13	20230724	7300	81.37	20230427	15600	-15.13	20230724	7200	83.89	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
4	20230731	141002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13290	610	2	4.81	34980094500	2572442	84.02	12830	14450	12670	16480	8880	12680	13598.18	0.00	0	13996	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1929	-39.91	5.71	12	17.72	-333.00	2327.00	15600	20230724	-14.81	7200	20221017	84.58	15600	-14.81	20230724	7300	82.05	20230427	15600	-14.81	20230724	7200	84.58	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
5	20230731	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13410	730	2	5.76	33681344100	2474926	80.84	12830	14450	12670	16480	8880	12680	13609.21	0.00	0	-4725	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1946	-40.27	5.76	12	17.05	-333.00	2327.00	15600	20230724	-14.04	7200	20221017	86.25	15600	-14.04	20230724	7300	83.70	20230427	15600	-14.04	20230724	7200	86.25	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
6	20230731	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	500	2	3.94	32608268100	2394102	78.20	12830	14450	12670	16480	8880	12680	13620.44	0.00	0	-21978	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1913	-39.58	5.66	12	16.50	-333.00	2327.00	15600	20230724	-15.51	7200	20221017	83.06	15600	-15.51	20230724	7300	80.55	20230427	15600	-15.51	20230724	7200	83.06	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
7	20230731	111013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13240	560	2	4.42	28364893060	2067673	67.54	12830	14450	12700	16480	8880	12680	13718.51	0.00	0	-31402	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1922	-39.76	5.69	12	14.25	-333.00	2327.00	15600	20230724	-15.13	7200	20221017	83.89	15600	-15.13	20230724	7300	81.37	20230427	15600	-15.13	20230724	7200	83.89	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
8	20230731	101009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13510	830	2	6.55	25048100290	1819783	59.44	12830	14450	12700	16480	8880	12680	13764.62	0.00	0	-18736	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1961	-40.57	5.81	12	12.54	-333.00	2327.00	15600	20230724	-13.40	7200	20221017	87.64	15600	-13.40	20230724	7300	85.07	20230427	15600	-13.40	20230724	7200	87.64	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
9	20230731	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	150	2	1.18	462763560	36065	1.18	12830	12860	12810	16480	8880	12680	12833.40	0.00	0	-2994	14153	13416	12563	11826	10973	13785	12195	73	3800	500	8870	10	1	14514071	1862	-38.53	5.51	12	0.25	-333.00	2327.00	15600	20230724	-17.76	7200	20221017	78.19	15600	-17.76	20230724	7300	75.75	20230427	15600	-17.76	20230724	7200	78.19	20221017	1.78	N	226330	500	72 억		0	N	N	0	N	00	N
10	20230728	161001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12680	790	2	6.64	38236492150	3041955	225.42	11870	13300	11710	15450	8330	11890	12569.62	0.00	0	-156076	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1840	-38.08	5.45	12	20.96	-333.00	2327.00	15600	20230724	-18.72	7200	20221017	76.11	15600	-18.72	20230724	7300	73.70	20230427	15600	-18.72	20230724	7200	76.11	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
11	20230728	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	720	2	6.06	37413856640	2976946	220.60	11870	13300	11710	15450	8330	11890	12567.87	0.00	0	-167119	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1830	-37.87	5.42	12	20.51	-333.00	2327.00	15600	20230724	-19.17	7200	20221017	75.14	15600	-19.17	20230724	7300	72.74	20230427	15600	-19.17	20230724	7200	75.14	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
12	20230728	140956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12630	740	2	6.22	35053561250	2790170	206.76	11870	13300	11710	15450	8330	11890	12563.24	0.00	0	-177138	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1833	-37.93	5.43	12	19.22	-333.00	2327.00	15600	20230724	-19.04	7200	20221017	75.42	15600	-19.04	20230724	7300	73.01	20230427	15600	-19.04	20230724	7200	75.42	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
13	20230728	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12450	560	2	4.71	18195169840	1484118	109.98	11870	12650	11710	15450	8330	11890	12259.93	0.00	0	-124271	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1807	-37.39	5.35	12	10.23	-333.00	2327.00	15600	20230724	-20.19	7200	20221017	72.92	15600	-20.19	20230724	7300	70.55	20230427	15600	-20.19	20230724	7200	72.92	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
14	20230728	120958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12420	530	2	4.46	16984837770	1386271	102.73	11870	12650	11710	15450	8330	11890	12252.18	0.00	0	-149766	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1803	-37.30	5.34	12	9.55	-333.00	2327.00	15600	20230724	-20.38	7200	20221017	72.50	15600	-20.38	20230724	7300	70.14	20230427	15600	-20.38	20230724	7200	72.50	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
15	20230728	111005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12480	590	2	4.96	14781198890	1209373	89.62	11870	12650	11710	15450	8330	11890	12222.20	0.00	0	-153258	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1811	-37.48	5.36	12	8.33	-333.00	2327.00	15600	20230724	-20.00	7200	20221017	73.33	15600	-20.00	20230724	7300	70.96	20230427	15600	-20.00	20230724	7200	73.33	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
16	20230728	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12160	270	2	2.27	9993769190	823866	61.05	11870	12490	11710	15450	8330	11890	12130.34	0.00	0	-129357	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1765	-36.52	5.23	12	5.68	-333.00	2327.00	15600	20230724	-22.05	7200	20221017	68.89	15600	-22.05	20230724	7300	66.58	20230427	15600	-22.05	20230724	7200	68.89	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
17	20230728	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	10	2	0.08	2081725480	174148	12.90	11870	12250	11710	15450	8330	11890	11953.78	0.00	0	-18528	12763	12326	11713	11276	10663	12020	10970	73	3560	500	8320	10	1	14514071	1727	-35.74	5.11	12	1.20	-333.00	2327.00	15600	20230724	-23.72	7200	20221017	65.28	15600	-23.72	20230724	7300	63.01	20230427	15600	-23.72	20230724	7200	65.28	20221017	2.20	N	226330	500	72 억		0	N	N	0	N	00	N
18	20230727	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	-410	5	-3.33	15013757500	1292689	51.90	12050	12150	11100	15990	8610	12300	11613.94	0.00	0	-60966	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1726	-35.71	5.11	12	8.91	-333.00	2327.00	15600	20230724	-23.78	7200	20221017	65.14	15600	-23.78	20230724	7300	62.88	20230427	15600	-23.78	20230724	7200	65.14	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
19	20230727	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	-480	5	-3.90	13496860740	1164283	46.74	12050	12150	11100	15990	8610	12300	11592.41	0.00	0	-17828	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1716	-35.50	5.08	12	8.02	-333.00	2327.00	15600	20230724	-24.23	7200	20221017	64.17	15600	-24.23	20230724	7300	61.92	20230427	15600	-24.23	20230724	7200	64.17	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
20	20230727	140951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11450	-850	5	-6.91	10855484070	937120	37.62	12050	12150	11100	15990	8610	12300	11583.86	0.00	0	23140	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1662	-34.38	4.92	12	6.46	-333.00	2327.00	15600	20230724	-26.60	7200	20221017	59.03	15600	-26.60	20230724	7300	56.85	20230427	15600	-26.60	20230724	7200	59.03	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
21	20230727	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-1000	5	-8.13	9744414780	839568	33.71	12050	12150	11100	15990	8610	12300	11606.44	0.00	0	40761	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1640	-33.93	4.86	12	5.78	-333.00	2327.00	15600	20230724	-27.56	7200	20221017	56.94	15600	-27.56	20230724	7300	54.79	20230427	15600	-27.56	20230724	7200	56.94	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
22	20230727	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-980	5	-7.97	8521407770	731052	29.35	12050	12150	11300	15990	8610	12300	11656.34	0.00	0	24741	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1643	-33.99	4.86	12	5.04	-333.00	2327.00	15600	20230724	-27.44	7200	20221017	57.22	15600	-27.44	20230724	7300	55.07	20230427	15600	-27.44	20230724	7200	57.22	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
23	20230727	110956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11590	-710	5	-5.77	6810397340	581800	23.36	12050	12150	11300	15990	8610	12300	11705.71	0.00	0	14502	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1682	-34.80	4.98	12	4.01	-333.00	2327.00	15600	20230724	-25.71	7200	20221017	60.97	15600	-25.71	20230724	7300	58.77	20230427	15600	-25.71	20230724	7200	60.97	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
24	20230727	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11740	-560	5	-4.55	5296781320	452529	18.17	12050	12150	11300	15990	8610	12300	11704.81	0.00	0	35722	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1704	-35.26	5.05	12	3.12	-333.00	2327.00	15600	20230724	-24.74	7200	20221017	63.06	15600	-24.74	20230724	7300	60.82	20230427	15600	-24.74	20230724	7200	63.06	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
25	20230727	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-930	5	-7.56	1803370570	153166	6.15	12050	12150	11300	15990	8610	12300	11773.87	0.00	0	-9159	14700	13500	12400	11200	10100	12950	10650	73	3690	500	8610	10	1	14514071	1650	-34.14	4.89	12	1.06	-333.00	2327.00	15600	20230724	-27.12	7200	20221017	57.92	15600	-27.12	20230724	7300	55.75	20230427	15600	-27.12	20230724	7200	57.92	20221017	2.27	N	226330	500	72 억		0	N	N	14	N	00	N
26	20230726	160949	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12300	-1800	5	-12.77	30589376720	2465306	115.94	13300	13600	11300	18330	9870	14100	12408.15	0.00	0	346217	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1785	-36.94	5.29	12	16.99	-333.00	2327.00	15600	20230724	-21.15	7200	20221017	70.83	15600	-21.15	20230724	7300	68.49	20230427	15600	-21.15	20230724	7200	70.83	20221017	1.91	N	226330	500	72 억		0	N	N	14	N	01	N
27	20230726	150954	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-2790	5	-19.79	28790579780	2314138	108.83	13300	13600	11300	18330	9870	14100	12441.15	0.00	0	297380	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1642	-33.96	4.86	12	15.94	-333.00	2327.00	15600	20230724	-27.50	7200	20221017	57.08	15600	-27.50	20230724	7300	54.93	20230427	15600	-27.50	20230724	7200	57.08	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
28	20230726	140948	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-2240	5	-15.89	25760947600	2057039	96.74	13300	13600	11640	18330	9870	14100	12523.30	0.00	0	235287	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1721	-35.62	5.10	12	14.17	-333.00	2327.00	15600	20230724	-23.97	7200	20221017	64.72	15600	-23.97	20230724	7300	62.47	20230427	15600	-23.97	20230724	7200	64.72	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
29	20230726	130944	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12170	-1930	5	-13.69	22781883460	1809135	85.08	13300	13600	11950	18330	9870	14100	12592.67	0.00	0	195350	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1766	-36.55	5.23	12	12.46	-333.00	2327.00	15600	20230724	-21.99	7200	20221017	69.03	15600	-21.99	20230724	7300	66.71	20230427	15600	-21.99	20230724	7200	69.03	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
30	20230726	120948	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12290	-1810	5	-12.84	20883495110	1654151	77.79	13300	13600	11950	18330	9870	14100	12624.88	0.00	0	171787	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1784	-36.91	5.28	12	11.40	-333.00	2327.00	15600	20230724	-21.22	7200	20221017	70.69	15600	-21.22	20230724	7300	68.36	20230427	15600	-21.22	20230724	7200	70.69	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
31	20230726	110942	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12540	-1560	5	-11.06	17353465350	1365464	64.22	13300	13600	11980	18330	9870	14100	12708.82	0.00	0	104419	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1820	-37.66	5.39	12	9.41	-333.00	2327.00	15600	20230724	-19.62	7200	20221017	74.17	15600	-19.62	20230724	7300	71.78	20230427	15600	-19.62	20230724	7200	74.17	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
32	20230726	100951	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	-580	5	-4.11	14077194460	1111689	52.28	13300	13540	11980	18330	9870	14100	12662.86	0.00	0	129853	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1962	-40.60	5.81	12	7.66	-333.00	2327.00	15600	20230724	-13.33	7200	20221017	87.78	15600	-13.33	20230724	7300	85.21	20230427	15600	-13.33	20230724	7200	87.78	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
33	20230726	090944	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12370	-1730	5	-12.27	5095397360	398650	18.75	13300	13430	12270	18330	9870	14100	12781.55	0.00	0	9008	15240	14670	14370	13800	13500	14520	13650	73	4230	500	9870	10	1	14514071	1795	-37.15	5.32	12	2.75	-333.00	2327.00	15600	20230724	-20.71	7200	20221017	71.81	15600	-20.71	20230724	7300	69.45	20230427	15600	-20.71	20230724	7200	71.81	20221017	1.91	N	226330	500	72 억		0	N	N	24	N	01	N
34	20230725	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14100	-290	5	-2.02	29559818370	2045860	14.13	14410	14940	14070	18700	10080	14390	14450.50	0.00	0	21543	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2046	-42.34	6.06	12	14.10	-333.00	2327.00	15600	20230724	-9.62	7200	20221017	95.83	15600	-9.62	20230724	7300	93.15	20230427	15600	-9.62	20230724	7200	95.83	20221017	1.77	N	226330	500	72 억		0	N	N	24	N	00	N
35	20230725	150931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14350	-40	5	-0.28	27671396840	1912822	13.21	14410	14940	14070	18700	10080	14390	14466.27	0.00	0	13151	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2083	-43.09	6.17	12	13.18	-333.00	2327.00	15600	20230724	-8.01	7200	20221017	99.31	15600	-8.01	20230724	7300	96.58	20230427	15600	-8.01	20230724	7200	99.31	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
36	20230725	140929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14170	-220	5	-1.53	25126179700	1736335	11.99	14410	14940	14070	18700	10080	14390	14470.82	0.00	0	1853	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2057	-42.55	6.09	12	11.96	-333.00	2327.00	15600	20230724	-9.17	7200	20221017	96.81	15600	-9.17	20230724	7300	94.11	20230427	15600	-9.17	20230724	7200	96.81	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
37	20230725	130940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14400	10	2	0.07	23434678130	1618337	11.17	14410	14940	14070	18700	10080	14390	14480.72	0.00	0	6961	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2090	-43.24	6.19	12	11.15	-333.00	2327.00	15600	20230724	-7.69	7200	20221017	100.00	15600	-7.69	20230724	7300	97.26	20230427	15600	-7.69	20230724	7200	100.00	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
38	20230725	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14440	50	2	0.35	21922967800	1513831	10.45	14410	14940	14070	18700	10080	14390	14481.78	0.00	0	-5690	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2096	-43.36	6.21	12	10.43	-333.00	2327.00	15600	20230724	-7.44	7200	20221017	100.56	15600	-7.44	20230724	7300	97.81	20230427	15600	-7.44	20230724	7200	100.56	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
39	20230725	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	-100	5	-0.69	19580053580	1352121	9.34	14410	14940	14070	18700	10080	14390	14481.00	0.00	0	-24819	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2074	-42.91	6.14	12	9.32	-333.00	2327.00	15600	20230724	-8.40	7200	20221017	98.47	15600	-8.40	20230724	7300	95.75	20230427	15600	-8.40	20230724	7200	98.47	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
40	20230725	100937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14290	-100	5	-0.69	16609849410	1142886	7.89	14410	14940	14230	18700	10080	14390	14533.26	0.00	0	-46991	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2074	-42.91	6.14	12	7.87	-333.00	2327.00	15600	20230724	-8.40	7200	20221017	98.47	15600	-8.40	20230724	7300	95.75	20230427	15600	-8.40	20230724	7200	98.47	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
41	20230725	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14460	70	2	0.49	5675941360	390710	2.70	14410	14870	14260	18700	10080	14390	14527.27	0.00	0	-26706	17316	15852	14136	12672	10956	16585	13405	73	4310	500	10070	10	1	14514071	2099	-43.42	6.21	12	2.69	-333.00	2327.00	15600	20230724	-7.31	7200	20221017	100.83	15600	-7.31	20230724	7300	98.08	20230427	15600	-7.31	20230724	7200	100.83	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
42	20230724	160937	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14390	1520	2	11.81	201849033270	14303603	438.74	12750	15600	12420	16730	9010	12870	14111.77	0.00	0	-83897	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	2089	-43.21	6.18	12	98.55	-333.00	2327.00	15600	20230724	-7.76	7200	20221017	99.86	15600	-7.76	20230724	7300	97.12	20230427	15600	-7.76	20230724	7200	99.86	20221017	1.77	N	226330	500	72 억		0	N	N	13	N	00	N
43	20230724	150934	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14130	1260	2	9.79	198018170210	14034812	430.50	12750	15600	12420	16730	9010	12870	14109.15	0.00	0	-102542	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	2051	-42.43	6.07	12	96.70	-333.00	2327.00	15600	20230724	-9.42	7200	20221017	96.25	15600	-9.42	20230724	7300	93.56	20230427	15600	-9.42	20230724	7200	96.25	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
44	20230724	140931	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14930	2060	2	16.01	181588835240	12890266	395.39	12750	15600	12420	16730	9010	12870	14087.37	0.00	0	-135502	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	2167	-44.83	6.42	12	88.81	-333.00	2327.00	15600	20230724	-4.29	7200	20221017	107.36	15600	-4.29	20230724	7300	104.52	20230427	15600	-4.29	20230724	7200	107.36	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
45	20230724	130932	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14660	1790	2	13.91	153931987370	11064791	339.39	12750	15450	12420	16730	9010	12870	13911.96	0.00	0	-136529	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	2128	-44.02	6.30	12	76.23	-333.00	2327.00	15450	20230724	-5.11	7200	20221017	103.61	15450	-5.11	20230724	7300	100.82	20230427	15450	-5.11	20230724	7200	103.61	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
46	20230724	120933	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	14400	1530	2	11.89	110195268270	8144938	249.83	12750	14860	12420	16730	9010	12870	13529.36	0.00	0	-136792	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	2090	-43.24	6.19	12	56.12	-333.00	2327.00	14860	20230724	-3.10	7200	20221017	100.00	14860	-3.10	20230724	7300	97.26	20230427	14860	-3.10	20230724	7200	100.00	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
47	20230724	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13550	680	2	5.28	80587254950	6057622	185.81	12750	14200	12420	16730	9010	12870	13303.51	0.00	0	-127089	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	1967	-40.69	5.82	12	41.74	-333.00	2327.00	14420	20230628	-6.03	7200	20221017	88.19	14420	-6.03	20230628	7300	85.62	20230427	14420	-6.03	20230628	7200	88.19	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
48	20230724	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13240	370	2	2.87	73024247900	5494186	168.53	12750	14200	12420	16730	9010	12870	13291.25	0.00	0	-140142	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	1922	-39.76	5.69	12	37.85	-333.00	2327.00	14420	20230628	-8.18	7200	20221017	83.89	14420	-8.18	20230628	7300	81.37	20230427	14420	-8.18	20230628	7200	83.89	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
49	20230724	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13400	530	2	4.12	29362161740	2250024	69.02	12750	13680	12420	16730	9010	12870	13049.78	0.00	0	80639	14703	13786	11953	11036	9203	14245	11495	73	3860	500	9000	10	1	14514071	1945	-40.24	5.76	12	15.50	-333.00	2327.00	14420	20230628	-7.07	7200	20221017	86.11	14420	-7.07	20230628	7300	83.56	20230427	14420	-7.07	20230628	7200	86.11	20221017	1.77	N	226330	500	72 억		0	N	N	0	N	00	N
50	20230721	160924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	39662802460	3260022	301.69	10200	12870	10120	12870	6930	9900	12168.31	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	22.46	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
51	20230721	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	39648233620	3258890	301.58	10200	12870	10120	12870	6930	9900	12168.07	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	22.45	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
52	20230721	140923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	39575749780	3253258	301.06	10200	12870	10120	12870	6930	9900	12166.85	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	22.41	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
53	20230721	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	39506329000	3247864	300.56	10200	12870	10120	12870	6930	9900	12165.68	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	22.38	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
54	20230721	120938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	39375222310	3237677	299.62	10200	12870	10120	12870	6930	9900	12163.46	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	22.31	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
55	20230721	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	39199199320	3224000	298.35	10200	12870	10120	12870	6930	9900	12160.46	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	22.21	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
56	20230721	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	2970	1	30.00	36551042380	3018238	279.31	10200	12870	10120	12870	6930	9900	12112.05	0.00	0	81445	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1868	-38.65	5.53	12	20.80	-333.00	2327.00	14420	20230628	-10.75	7200	20221017	78.75	14420	-10.75	20230628	7300	76.30	20230427	14420	-10.75	20230628	7200	78.75	20221017	1.92	N	226330	500	72 억		0	N	N	8	N	00	N
57	20230721	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11210	1310	2	13.23	7561465020	701004	64.87	10200	11210	10120	12870	6930	9900	10790.07	0.00	0	65283	11420	10660	10230	9470	9040	10445	9255	73	2970	500	6930	10	1	14514071	1627	-33.66	4.82	12	4.83	-333.00	2327.00	14420	20230628	-22.26	7200	20221017	55.69	14420	-22.26	20230628	7300	53.56	20230427	14420	-22.26	20230628	7200	55.69	20221017	1.92	N	226330	500	72 억		0	Y	N	8	N	00	N
58	20230720	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-210	5	-2.08	11018892410	1075457	58.12	10610	10990	9800	13140	7080	10110	10245.93	0.00	0	-153443	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1437	-29.73	4.25	12	7.41	-333.00	2327.00	14420	20230628	-31.35	7200	20221017	37.50	14420	-31.35	20230628	7300	35.62	20230427	14420	-31.35	20230628	7200	37.50	20221017	1.89	N	226330	500	72 억		0	N	N	8	N	00	N
59	20230720	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-180	5	-1.78	10770586770	1050408	56.77	10610	10990	9800	13140	7080	10110	10253.72	0.00	0	-151901	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1441	-29.82	4.27	12	7.24	-333.00	2327.00	14420	20230628	-31.14	7200	20221017	37.92	14420	-31.14	20230628	7300	36.03	20230427	14420	-31.14	20230628	7200	37.92	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
60	20230720	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-260	5	-2.57	9887187990	961035	51.94	10610	10990	9800	13140	7080	10110	10288.06	0.00	0	-135866	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1430	-29.58	4.23	12	6.62	-333.00	2327.00	14420	20230628	-31.69	7200	20221017	36.81	14420	-31.69	20230628	7300	34.93	20230427	14420	-31.69	20230628	7200	36.81	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
61	20230720	130921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-200	5	-1.98	9261509390	897649	48.51	10610	10990	9800	13140	7080	10110	10317.52	0.00	0	-124558	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1438	-29.76	4.26	12	6.18	-333.00	2327.00	14420	20230628	-31.28	7200	20221017	37.64	14420	-31.28	20230628	7300	35.75	20230427	14420	-31.28	20230628	7200	37.64	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
62	20230720	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-180	5	-1.78	8795463820	850739	45.98	10610	10990	9800	13140	7080	10110	10338.62	0.00	0	-115033	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1441	-29.82	4.27	12	5.86	-333.00	2327.00	14420	20230628	-31.14	7200	20221017	37.92	14420	-31.14	20230628	7300	36.03	20230427	14420	-31.14	20230628	7200	37.92	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
63	20230720	110925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-130	5	-1.29	7970789290	768425	41.53	10610	10990	9800	13140	7080	10110	10372.89	0.00	0	-99859	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1449	-29.97	4.29	12	5.29	-333.00	2327.00	14420	20230628	-30.79	7200	20221017	38.61	14420	-30.79	20230628	7300	36.71	20230427	14420	-30.79	20230628	7200	38.61	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
64	20230720	100915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-80	5	-0.79	6628644110	633279	34.22	10610	10990	9940	13140	7080	10110	10467.18	0.00	0	-84882	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1456	-30.12	4.31	12	4.36	-333.00	2327.00	14420	20230628	-30.44	7200	20221017	39.31	14420	-30.44	20230628	7300	37.40	20230427	14420	-30.44	20230628	7200	39.31	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
65	20230720	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	490	2	4.85	3198906690	299087	16.16	10610	10990	10470	13140	7080	10110	10695.57	0.00	0	-41998	11476	10792	10006	9322	8536	11135	9665	73	3030	500	7070	10	1	14514071	1538	-31.83	4.56	12	2.06	-333.00	2327.00	14420	20230628	-26.49	7200	20221017	47.22	14420	-26.49	20230628	7300	45.21	20230427	14420	-26.49	20230628	7200	47.22	20221017	1.89	N	226330	500	72 억		0	N	N	11	N	00	N
66	20230719	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	760	2	8.13	18664064430	1830735	626.36	9300	10690	9220	12150	6550	9350	10194.94	0.00	0	126451	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1467	-30.36	4.34	12	12.61	-333.00	2327.00	14420	20230628	-29.89	7200	20221017	40.42	14420	-29.89	20230628	7300	38.49	20230427	14420	-29.89	20230628	7200	40.42	20221017	1.92	N	226330	500	72 억		0	N	N	11	N	00	N
67	20230719	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	680	2	7.27	18257694170	1790531	612.60	9300	10690	9220	12150	6550	9350	10196.86	0.00	0	128173	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1456	-30.12	4.31	12	12.34	-333.00	2327.00	14420	20230628	-30.44	7200	20221017	39.31	14420	-30.44	20230628	7300	37.40	20230427	14420	-30.44	20230628	7200	39.31	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
68	20230719	140935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	730	2	7.81	16114230280	1578901	540.20	9300	10690	9220	12150	6550	9350	10206.04	0.00	0	140189	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1463	-30.27	4.33	12	10.88	-333.00	2327.00	14420	20230628	-30.10	7200	20221017	40.00	14420	-30.10	20230628	7300	38.08	20230427	14420	-30.10	20230628	7200	40.00	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
69	20230719	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	760	2	8.13	15246177120	1492719	510.71	9300	10690	9220	12150	6550	9350	10213.76	0.00	0	133723	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1467	-30.36	4.34	12	10.28	-333.00	2327.00	14420	20230628	-29.89	7200	20221017	40.42	14420	-29.89	20230628	7300	38.49	20230427	14420	-29.89	20230628	7200	40.42	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
70	20230719	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	1160	2	12.41	13572986380	1329979	455.03	9300	10690	9220	12150	6550	9350	10205.49	0.00	0	108965	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1525	-31.56	4.52	12	9.16	-333.00	2327.00	14420	20230628	-27.12	7200	20221017	45.97	14420	-27.12	20230628	7300	43.97	20230427	14420	-27.12	20230628	7200	45.97	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
71	20230719	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	880	2	9.41	9943768810	984614	336.87	9300	10550	9220	12150	6550	9350	10099.24	0.00	0	71794	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1485	-30.72	4.40	12	6.78	-333.00	2327.00	14420	20230628	-29.06	7200	20221017	42.08	14420	-29.06	20230628	7300	40.14	20230427	14420	-29.06	20230628	7200	42.08	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
72	20230719	100928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	660	2	7.06	6918761220	690331	236.19	9300	10550	9220	12150	6550	9350	10022.49	0.00	0	10420	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1453	-30.06	4.30	12	4.76	-333.00	2327.00	14420	20230628	-30.58	7200	20221017	39.03	14420	-30.58	20230628	7300	37.12	20230427	14420	-30.58	20230628	7200	39.03	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
73	20230719	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	20	2	0.21	136803360	14677	5.02	9300	9390	9220	12150	6550	9350	9320.71	0.00	0	-3251	9796	9572	9436	9212	9076	9505	9145	73	2800	500	6540	10	1	14514071	1360	-28.14	4.03	12	0.10	-333.00	2327.00	14420	20230628	-35.02	7200	20221017	30.14	14420	-35.02	20230628	7300	28.36	20230427	14420	-35.02	20230628	7200	30.14	20221017	1.92	N	226330	500	72 억		0	N	N	1	N	00	N
74	20230718	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9350	-50	5	-0.53	2705088760	286691	69.84	9370	9660	9300	12220	6580	9400	9435.56	0.00	0	-8383	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1357	-28.08	4.02	12	1.98	-333.00	2327.00	14420	20230628	-35.16	7200	20221017	29.86	14420	-35.16	20230628	7300	28.08	20230427	14420	-35.16	20230628	7200	29.86	20221017	1.76	N	226330	500	72 억		0	N	N	1	N	00	N
75	20230718	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9370	-30	5	-0.32	2609438990	276466	67.34	9370	9660	9300	12220	6580	9400	9438.55	0.00	0	-9085	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1360	-28.14	4.03	12	1.90	-333.00	2327.00	14420	20230628	-35.02	7200	20221017	30.14	14420	-35.02	20230628	7300	28.36	20230427	14420	-35.02	20230628	7200	30.14	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
76	20230718	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9330	-70	5	-0.74	2349215430	248662	60.57	9370	9660	9300	12220	6580	9400	9447.42	0.00	0	-2140	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1354	-28.02	4.01	12	1.71	-333.00	2327.00	14420	20230628	-35.30	7200	20221017	29.58	14420	-35.30	20230628	7300	27.81	20230427	14420	-35.30	20230628	7200	29.58	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
77	20230718	130922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9390	-10	5	-0.11	2189413280	231559	56.41	9370	9660	9300	12220	6580	9400	9455.10	0.00	0	672	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1363	-28.20	4.04	12	1.60	-333.00	2327.00	14420	20230628	-34.88	7200	20221017	30.42	14420	-34.88	20230628	7300	28.63	20230427	14420	-34.88	20230628	7200	30.42	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
78	20230718	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	0	3	0.00	1909588100	201683	49.13	9370	9660	9300	12220	6580	9400	9468.27	0.00	0	-1306	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1364	-28.23	4.04	12	1.39	-333.00	2327.00	14420	20230628	-34.81	7200	20221017	30.56	14420	-34.81	20230628	7300	28.77	20230427	14420	-34.81	20230628	7200	30.56	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
79	20230718	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9430	30	2	0.32	1701768280	179648	43.76	9370	9660	9300	12220	6580	9400	9472.79	0.00	0	4837	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1369	-28.32	4.05	12	1.24	-333.00	2327.00	14420	20230628	-34.60	7200	20221017	30.97	14420	-34.60	20230628	7300	29.18	20230427	14420	-34.60	20230628	7200	30.97	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
80	20230718	100922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	80	2	0.85	1097170810	116196	28.30	9370	9560	9300	12220	6580	9400	9442.41	0.00	0	9545	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1376	-28.47	4.07	12	0.80	-333.00	2327.00	14420	20230628	-34.26	7200	20221017	31.67	14420	-34.26	20230628	7300	29.86	20230427	14420	-34.26	20230628	7200	31.67	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
81	20230718	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	90	2	0.96	220066140	23331	5.68	9370	9540	9360	12220	6580	9400	9432.35	0.00	0	4435	10166	9782	9566	9182	8966	9675	9075	73	2820	500	6580	10	1	14514071	1377	-28.50	4.08	12	0.16	-333.00	2327.00	14420	20230628	-34.19	7200	20221017	31.81	14420	-34.19	20230628	7300	30.00	20230427	14420	-34.19	20230628	7200	31.81	20221017	1.76	N	226330	500	72 억		0	N	N	25	N	00	N
82	20230717	160922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9400	-590	5	-5.91	3888076790	406455	66.05	9910	9950	9350	12980	7000	9990	9565.83	0.00	0	38186	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1364	-28.23	4.04	12	2.80	-333.00	2327.00	14420	20230628	-34.81	7200	20221017	30.56	14420	-34.81	20230628	7300	28.77	20230427	14420	-34.81	20230628	7200	30.56	20221017	1.84	N	226330	500	72 억		0	N	N	25	N	00	N
83	20230717	150918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	-510	5	-5.11	3612377790	377172	61.29	9910	9950	9350	12980	7000	9990	9577.09	0.00	0	32687	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1376	-28.47	4.07	12	2.60	-333.00	2327.00	14420	20230628	-34.26	7200	20221017	31.67	14420	-34.26	20230628	7300	29.86	20230427	14420	-34.26	20230628	7200	31.67	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
84	20230717	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9520	-470	5	-4.70	3332769840	347767	56.51	9910	9950	9350	12980	7000	9990	9582.87	0.00	0	36703	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1382	-28.59	4.09	12	2.40	-333.00	2327.00	14420	20230628	-33.98	7200	20221017	32.22	14420	-33.98	20230628	7300	30.41	20230427	14420	-33.98	20230628	7200	32.22	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
85	20230717	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9480	-510	5	-5.11	3010194660	313680	50.97	9910	9950	9350	12980	7000	9990	9595.88	0.00	0	39420	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1376	-28.47	4.07	12	2.16	-333.00	2327.00	14420	20230628	-34.26	7200	20221017	31.67	14420	-34.26	20230628	7300	29.86	20230427	14420	-34.26	20230628	7200	31.67	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
86	20230717	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9490	-500	5	-5.01	2696410840	280436	45.57	9910	9950	9350	12980	7000	9990	9614.53	0.00	0	40355	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1377	-28.50	4.08	12	1.93	-333.00	2327.00	14420	20230628	-34.19	7200	20221017	31.81	14420	-34.19	20230628	7300	30.00	20230427	14420	-34.19	20230628	7200	31.81	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
87	20230717	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9620	-370	5	-3.70	1983389790	205498	33.39	9910	9950	9560	12980	7000	9990	9650.96	0.00	0	51605	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1396	-28.89	4.13	12	1.42	-333.00	2327.00	14420	20230628	-33.29	7200	20221017	33.61	14420	-33.29	20230628	7300	31.78	20230427	14420	-33.29	20230628	7200	33.61	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
88	20230717	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9670	-320	5	-3.20	1304331840	135026	21.94	9910	9950	9560	12980	7000	9990	9658.87	0.00	0	21115	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1404	-29.04	4.16	12	0.93	-333.00	2327.00	14420	20230628	-32.94	7200	20221017	34.31	14420	-32.94	20230628	7300	32.47	20230427	14420	-32.94	20230628	7200	34.31	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
89	20230717	090914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9740	-250	5	-2.50	282387940	28952	4.70	9910	9950	9670	12980	7000	9990	9750.33	0.00	0	-48	10963	10476	10233	9746	9503	10355	9625	73	2990	500	6990	10	1	14514071	1414	-29.25	4.19	12	0.20	-333.00	2327.00	14420	20230628	-32.45	7200	20221017	35.28	14420	-32.45	20230628	7300	33.42	20230427	14420	-32.45	20230628	7200	35.28	20221017	1.84	N	226330	500	72 억		0	N	N	27	N	00	N
90	20230714	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-600	5	-5.67	6210475260	608698	18.58	10700	10720	9990	13760	7420	10590	10203.12	0.00	0	-15151	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1450	-30.00	4.29	12	4.19	-333.00	2327.00	14420	20230628	-30.72	7200	20221017	38.75	14420	-30.72	20230628	7300	36.85	20230427	14420	-30.72	20230628	7200	38.75	20221017	1.91	N	226330	500	72 억		0	N	N	27	N	00	N
91	20230714	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-550	5	-5.19	5722523190	559906	17.09	10700	10720	10030	13760	7420	10590	10219.54	0.00	0	-8229	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1457	-30.15	4.31	12	3.86	-333.00	2327.00	14420	20230628	-30.37	7200	20221017	39.44	14420	-30.37	20230628	7300	37.53	20230427	14420	-30.37	20230628	7200	39.44	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
92	20230714	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-510	5	-4.82	5094676180	497518	15.19	10700	10720	10060	13760	7420	10590	10239.16	0.00	0	-1666	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1463	-30.27	4.33	12	3.43	-333.00	2327.00	14420	20230628	-30.10	7200	20221017	40.00	14420	-30.10	20230628	7300	38.08	20230427	14420	-30.10	20230628	7200	40.00	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
93	20230714	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10120	-470	5	-4.44	4702311610	458644	14.00	10700	10720	10060	13760	7420	10590	10251.57	0.00	0	9507	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1469	-30.39	4.35	12	3.16	-333.00	2327.00	14420	20230628	-29.82	7200	20221017	40.56	14420	-29.82	20230628	7300	38.63	20230427	14420	-29.82	20230628	7200	40.56	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
94	20230714	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-480	5	-4.53	4265478070	415473	12.68	10700	10720	10060	13760	7420	10590	10265.42	0.00	0	9100	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1467	-30.36	4.34	12	2.86	-333.00	2327.00	14420	20230628	-29.89	7200	20221017	40.42	14420	-29.89	20230628	7300	38.49	20230427	14420	-29.89	20230628	7200	40.42	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
95	20230714	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-390	5	-3.68	3557954680	345630	10.55	10700	10720	10100	13760	7420	10590	10292.86	0.00	0	20062	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1480	-30.63	4.38	12	2.38	-333.00	2327.00	14420	20230628	-29.26	7200	20221017	41.67	14420	-29.26	20230628	7300	39.73	20230427	14420	-29.26	20230628	7200	41.67	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
96	20230714	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-420	5	-3.97	2556107880	247430	7.55	10700	10720	10100	13760	7420	10590	10329.10	0.00	0	9903	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1476	-30.54	4.37	12	1.70	-333.00	2327.00	14420	20230628	-29.47	7200	20221017	41.25	14420	-29.47	20230628	7300	39.32	20230427	14420	-29.47	20230628	7200	41.25	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
97	20230714	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	-170	5	-1.61	678030540	64334	1.96	10700	10720	10390	13760	7420	10590	10538.05	0.00	0	-1082	12696	11642	10946	9892	9196	11295	9545	73	3170	500	7410	10	1	14514071	1512	-31.29	4.48	12	0.44	-333.00	2327.00	14420	20230628	-27.74	7200	20221017	44.72	14420	-27.74	20230628	7300	42.74	20230427	14420	-27.74	20230628	7200	44.72	20221017	1.91	N	226330	500	72 억		0	N	N	10	N	00	N
98	20230713	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	790	2	8.06	35826357830	3261799	1592.73	11000	12000	10250	12740	6860	9800	10984.01	0.00	0	-277225	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1537	-31.80	4.55	12	22.47	-333.00	2327.00	14420	20230628	-26.56	7200	20221017	47.08	14420	-26.56	20230628	7300	45.07	20230427	14420	-26.56	20230628	7200	47.08	20221017	2.00	N	226330	500	72 억		0	N	N	10	N	00	N
99	20230713	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	710	2	7.24	35339898460	3215317	1570.03	11000	12000	10250	12740	6860	9800	10991.11	0.00	0	-279428	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1525	-31.56	4.52	12	22.15	-333.00	2327.00	14420	20230628	-27.12	7200	20221017	45.97	14420	-27.12	20230628	7300	43.97	20230427	14420	-27.12	20230628	7200	45.97	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
100	20230713	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	790	2	8.06	33350199250	3023807	1476.52	11000	12000	10270	12740	6860	9800	11029.21	0.00	0	-274813	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1537	-31.80	4.55	12	20.83	-333.00	2327.00	14420	20230628	-26.56	7200	20221017	47.08	14420	-26.56	20230628	7300	45.07	20230427	14420	-26.56	20230628	7200	47.08	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
101	20230713	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	550	2	5.61	30357001830	2742784	1339.30	11000	12000	10270	12740	6860	9800	11067.95	0.00	0	-264869	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1502	-31.08	4.45	12	18.90	-333.00	2327.00	14420	20230628	-28.22	7200	20221017	43.75	14420	-28.22	20230628	7300	41.78	20230427	14420	-28.22	20230628	7200	43.75	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
102	20230713	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	810	2	8.27	28736339670	2587224	1263.34	11000	12000	10520	12740	6860	9800	11107.02	0.00	0	-252646	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1540	-31.86	4.56	12	17.83	-333.00	2327.00	14420	20230628	-26.42	7200	20221017	47.36	14420	-26.42	20230628	7300	45.34	20230427	14420	-26.42	20230628	7200	47.36	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
103	20230713	110908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	890	2	9.08	26292737550	2359715	1152.24	11000	12000	10520	12740	6860	9800	11142.34	0.00	0	-228937	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1552	-32.10	4.59	12	16.26	-333.00	2327.00	14420	20230628	-25.87	7200	20221017	48.47	14420	-25.87	20230628	7300	46.44	20230427	14420	-25.87	20230628	7200	48.47	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
104	20230713	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	1260	2	12.86	22808432190	2036112	994.23	11000	12000	10520	12740	6860	9800	11201.95	0.00	0	-210590	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1605	-33.21	4.75	12	14.03	-333.00	2327.00	14420	20230628	-23.30	7200	20221017	53.61	14420	-23.30	20230628	7300	51.51	20230427	14420	-23.30	20230628	7200	53.61	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
105	20230713	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	1670	2	17.04	5401657010	492466	240.47	11000	11590	10520	12740	6860	9800	10968.59	0.00	0	-34231	10100	9950	9770	9620	9440	9860	9530	73	2940	500	6860	10	1	14514071	1665	-34.44	4.93	12	3.39	-333.00	2327.00	14420	20230628	-20.46	7200	20221017	59.31	14420	-20.46	20230628	7300	57.12	20230427	14420	-20.46	20230628	7200	59.31	20221017	2.00	N	226330	500	72 억		0	N	N	41	N	00	N
106	20230712	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	30	2	0.31	1973718710	202356	52.95	9820	9920	9590	12700	6840	9770	9753.61	0.00	0	28958	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1404	-29.43	4.21	12	1.41	-333.00	2327.00	14420	20230628	-32.04	7200	20221017	36.11	14420	-32.04	20230628	7300	34.25	20230427	14420	-32.04	20230628	7200	36.11	20221017	2.04	N	226330	500	71 억		0	N	N	41	N	00	N
107	20230712	150856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	30	2	0.31	1883598290	193164	50.54	9820	9920	9590	12700	6840	9770	9751.27	0.00	0	25708	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1404	-29.43	4.21	12	1.35	-333.00	2327.00	14420	20230628	-32.04	7200	20221017	36.11	14420	-32.04	20230628	7300	34.25	20230427	14420	-32.04	20230628	7200	36.11	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
108	20230712	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	20	2	0.20	1670999370	171465	44.86	9820	9920	9590	12700	6840	9770	9745.40	0.00	0	16913	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1403	-29.40	4.21	12	1.20	-333.00	2327.00	14420	20230628	-32.11	7200	20221017	35.97	14420	-32.11	20230628	7300	34.11	20230427	14420	-32.11	20230628	7200	35.97	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
109	20230712	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-10	5	-0.10	1383259770	141947	37.14	9820	9920	9590	12700	6840	9770	9744.87	0.00	0	14130	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1398	-29.31	4.19	12	0.99	-333.00	2327.00	14420	20230628	-32.32	7200	20221017	35.56	14420	-32.32	20230628	7300	33.70	20230427	14420	-32.32	20230628	7200	35.56	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
110	20230712	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	30	2	0.31	1155684170	118719	31.06	9820	9920	9590	12700	6840	9770	9734.56	0.00	0	19625	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1404	-29.43	4.21	12	0.83	-333.00	2327.00	14420	20230628	-32.04	7200	20221017	36.11	14420	-32.04	20230628	7300	34.25	20230427	14420	-32.04	20230628	7200	36.11	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
111	20230712	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	20	2	0.20	1021285740	105013	27.48	9820	9920	9590	12700	6840	9770	9725.24	0.00	0	19525	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1403	-29.40	4.21	12	0.73	-333.00	2327.00	14420	20230628	-32.11	7200	20221017	35.97	14420	-32.11	20230628	7300	34.11	20230427	14420	-32.11	20230628	7200	35.97	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
112	20230712	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	90	2	0.92	841886640	86680	22.68	9820	9920	9590	12700	6840	9770	9712.44	0.00	0	12801	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1413	-29.61	4.24	12	0.60	-333.00	2327.00	14420	20230628	-31.62	7200	20221017	36.94	14420	-31.62	20230628	7300	35.07	20230427	14420	-31.62	20230628	7200	36.94	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
113	20230712	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-10	5	-0.10	93012240	9481	2.48	9820	9870	9760	12700	6840	9770	9811.30	0.00	0	-2937	10356	10062	9816	9522	9276	9940	9400	72	2930	500	6830	10	1	14328336	1398	-29.31	4.19	12	0.07	-333.00	2327.00	14420	20230628	-32.32	7200	20221017	35.56	14420	-32.32	20230628	7300	33.70	20230427	14420	-32.32	20230628	7200	35.56	20221017	2.04	N	226330	500	71 억		0	N	N	8	N	00	N
114	20230711	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-230	5	-2.30	3728498950	379633	114.28	9890	10110	9570	13000	7000	10000	9821.37	0.00	0	37024	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1400	-29.34	4.20	12	2.65	-333.00	2327.00	14420	20230628	-32.25	7200	20221017	35.69	14420	-32.25	20230628	7300	33.84	20230427	14420	-32.25	20230628	7200	35.69	20221017	2.15	N	226330	500	71 억		0	N	N	8	N	00	N
115	20230711	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-200	5	-2.00	3396504670	345566	104.02	9890	10110	9570	13000	7000	10000	9828.82	0.00	0	31577	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1404	-29.43	4.21	12	2.41	-333.00	2327.00	14420	20230628	-32.04	7200	20221017	36.11	14420	-32.04	20230628	7300	34.25	20230427	14420	-32.04	20230628	7200	36.11	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
116	20230711	140838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-10	5	-0.10	2763053300	281964	84.88	9890	10100	9570	13000	7000	10000	9799.31	0.00	0	52924	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1431	-30.00	4.29	12	1.97	-333.00	2327.00	14420	20230628	-30.72	7200	20221017	38.75	14420	-30.72	20230628	7300	36.85	20230427	14420	-30.72	20230628	7200	38.75	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
117	20230711	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-60	5	-0.60	2540059250	259641	78.16	9890	10100	9570	13000	7000	10000	9782.97	0.00	0	58466	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1424	-29.85	4.27	12	1.81	-333.00	2327.00	14420	20230628	-31.07	7200	20221017	38.06	14420	-31.07	20230628	7300	36.16	20230427	14420	-31.07	20230628	7200	38.06	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
118	20230711	120849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-80	5	-0.80	2289132190	234425	70.57	9890	10100	9570	13000	7000	10000	9764.88	0.00	0	65831	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1421	-29.79	4.26	12	1.64	-333.00	2327.00	14420	20230628	-31.21	7200	20221017	37.78	14420	-31.21	20230628	7300	35.89	20230427	14420	-31.21	20230628	7200	37.78	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
119	20230711	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-150	5	-1.50	2163334070	221677	66.73	9890	10100	9570	13000	7000	10000	9758.95	0.00	0	67038	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1411	-29.58	4.23	12	1.55	-333.00	2327.00	14420	20230628	-31.69	7200	20221017	36.81	14420	-31.69	20230628	7300	34.93	20230427	14420	-31.69	20230628	7200	36.81	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
120	20230711	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-250	5	-2.50	1963781790	201229	60.57	9890	10100	9570	13000	7000	10000	9758.94	0.00	0	64960	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1397	-29.28	4.19	12	1.40	-333.00	2327.00	14420	20230628	-32.39	7200	20221017	35.42	14420	-32.39	20230628	7300	33.56	20230427	14420	-32.39	20230628	7200	35.42	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
121	20230711	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-30	5	-0.30	316785580	31724	9.55	9890	10100	9840	13000	7000	10000	9985.68	0.00	0	4912	10433	10216	9953	9736	9473	10085	9605	72	3000	500	7000	10	1	14328336	1429	-29.94	4.28	12	0.22	-333.00	2327.00	14420	20230628	-30.86	7200	20221017	38.47	14420	-30.86	20230628	7300	36.58	20230427	14420	-30.86	20230628	7200	38.47	20221017	2.15	N	226330	500	71 억		0	N	N	31	N	00	N
122	20230710	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	60	2	0.60	3267027510	329302	53.55	10050	10170	9690	12920	6960	9940	9920.99	0.00	0	17584	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1355	-30.03	4.30	12	2.43	-333.00	2327.00	14420	20230628	-30.65	7200	20221017	38.89	14420	-30.65	20230628	7300	36.99	20230427	14420	-30.65	20230628	7200	38.89	20221017	2.27	N	226330	500	67 억		0	N	N	31	N	00	N
123	20230710	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-170	5	-1.71	3055265620	308006	50.09	10050	10170	9690	12920	6960	9940	9919.50	0.00	0	19319	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1324	-29.34	4.20	12	2.27	-333.00	2327.00	14420	20230628	-32.25	7200	20221017	35.69	14420	-32.25	20230628	7300	33.84	20230427	14420	-32.25	20230628	7200	35.69	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
124	20230710	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-20	5	-0.20	2510078180	252308	41.03	10050	10170	9690	12920	6960	9940	9948.47	0.00	0	14357	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1345	-29.79	4.26	12	1.86	-333.00	2327.00	14420	20230628	-31.21	7200	20221017	37.78	14420	-31.21	20230628	7300	35.89	20230427	14420	-31.21	20230628	7200	37.78	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
125	20230710	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	90	2	0.91	2244260390	225690	36.70	10050	10170	9690	12920	6960	9940	9944.00	0.00	0	21294	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1359	-30.12	4.31	12	1.67	-333.00	2327.00	14420	20230628	-30.44	7200	20221017	39.31	14420	-30.44	20230628	7300	37.40	20230427	14420	-30.44	20230628	7200	39.31	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
126	20230710	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	0	3	0.00	1968661550	198158	32.23	10050	10170	9690	12920	6960	9940	9934.81	0.00	0	21345	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1347	-29.85	4.27	12	1.46	-333.00	2327.00	14420	20230628	-31.07	7200	20221017	38.06	14420	-31.07	20230628	7300	36.16	20230427	14420	-31.07	20230628	7200	38.06	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
127	20230710	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-40	5	-0.40	1845558580	185688	30.20	10050	10170	9690	12920	6960	9940	9939.03	0.00	0	18133	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1342	-29.73	4.25	12	1.37	-333.00	2327.00	14420	20230628	-31.35	7200	20221017	37.50	14420	-31.35	20230628	7300	35.62	20230427	14420	-31.35	20230628	7200	37.50	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
128	20230710	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	140	2	1.41	1462464450	146800	23.87	10050	10170	9690	12920	6960	9940	9962.29	0.00	0	23709	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1366	-30.27	4.33	12	1.08	-333.00	2327.00	14420	20230628	-30.10	7200	20221017	40.00	14420	-30.10	20230628	7300	38.08	20230427	14420	-30.10	20230628	7200	40.00	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
129	20230710	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9900	-40	5	-0.40	498905770	49815	8.10	10050	10170	9810	12920	6960	9940	10015.17	0.00	0	15197	11253	10596	10223	9566	9193	10410	9380	68	2980	500	6950	10	1	13553556	1342	-29.73	4.25	12	0.37	-333.00	2327.00	14420	20230628	-31.35	7200	20221017	37.50	14420	-31.35	20230628	7300	35.62	20230427	14420	-31.35	20230628	7200	37.50	20221017	2.27	N	226330	500	67 억		0	N	N	48	N	00	N
130	20230707	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-970	5	-8.89	6243641760	611001	221.62	10740	10880	9850	14180	7640	10910	10219.43	0.00	0	129254	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1347	-29.85	4.27	12	4.51	-333.00	2327.00	14420	20230628	-31.07	7200	20221017	38.06	14420	-31.07	20230628	7300	36.16	20230427	14420	-31.07	20230628	7200	38.06	20221017	2.31	N	226330	500	67 억		0	N	N	48	N	00	N
131	20230707	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-690	5	-6.32	5447333450	531247	192.69	10740	10880	10000	14180	7640	10910	10253.80	0.00	0	117915	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1385	-30.69	4.39	12	3.92	-333.00	2327.00	14420	20230628	-29.13	7200	20221017	41.94	14420	-29.13	20230628	7300	40.00	20230427	14420	-29.13	20230628	7200	41.94	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
132	20230707	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-700	5	-6.42	5163768200	503372	182.58	10740	10880	10000	14180	7640	10910	10258.29	0.00	0	107181	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1384	-30.66	4.39	12	3.71	-333.00	2327.00	14420	20230628	-29.20	7200	20221017	41.81	14420	-29.20	20230628	7300	39.86	20230427	14420	-29.20	20230628	7200	41.81	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
133	20230707	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	-820	5	-7.52	4741803270	461769	167.49	10740	10880	10000	14180	7640	10910	10268.71	0.00	0	96048	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1368	-30.30	4.34	12	3.41	-333.00	2327.00	14420	20230628	-30.03	7200	20221017	40.14	14420	-30.03	20230628	7300	38.22	20230427	14420	-30.03	20230628	7200	40.14	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
134	20230707	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-770	5	-7.06	4379629470	425951	154.50	10740	10880	10000	14180	7640	10910	10281.93	0.00	0	90189	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1374	-30.45	4.36	12	3.14	-333.00	2327.00	14420	20230628	-29.68	7200	20221017	40.83	14420	-29.68	20230628	7300	38.90	20230427	14420	-29.68	20230628	7200	40.83	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
135	20230707	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-840	5	-7.70	3924327780	381010	138.20	10740	10880	10000	14180	7640	10910	10299.72	0.00	0	75943	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1365	-30.24	4.33	12	2.81	-333.00	2327.00	14420	20230628	-30.17	7200	20221017	39.86	14420	-30.17	20230628	7300	37.95	20230427	14420	-30.17	20230628	7200	39.86	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
136	20230707	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-700	5	-6.42	2888229480	278297	100.94	10740	10880	10050	14180	7640	10910	10378.13	0.00	0	49073	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1384	-30.66	4.39	12	2.05	-333.00	2327.00	14420	20230628	-29.20	7200	20221017	41.81	14420	-29.20	20230628	7300	39.86	20230427	14420	-29.20	20230628	7200	41.81	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
137	20230707	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-340	5	-3.12	933258080	88095	31.95	10740	10880	10350	14180	7640	10910	10593.59	0.00	0	30787	11770	11340	11070	10640	10370	11205	10505	68	3270	500	7630	10	1	13553556	1433	-31.74	4.54	12	0.65	-333.00	2327.00	14420	20230628	-26.70	7200	20221017	46.81	14420	-26.70	20230628	7300	44.79	20230427	14420	-26.70	20230628	7200	46.81	20221017	2.31	N	226330	500	67 억		0	N	N	12	N	00	N
138	20230706	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	-390	5	-3.45	3038602700	274502	47.15	11210	11500	10800	14690	7910	11300	11069.71	0.00	0	40012	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1479	-32.76	4.69	12	2.03	-333.00	2327.00	14420	20230628	-24.34	7200	20221017	51.53	14420	-24.34	20230628	7300	49.45	20230427	14420	-24.34	20230628	7200	51.53	20221017	2.29	N	226330	500	67 억		0	N	N	12	N	00	N
139	20230706	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10940	-360	5	-3.19	2922458360	263876	45.33	11210	11500	10800	14690	7910	11300	11075.05	0.00	0	38749	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1483	-32.85	4.70	12	1.95	-333.00	2327.00	14420	20230628	-24.13	7200	20221017	51.94	14420	-24.13	20230628	7300	49.86	20230427	14420	-24.13	20230628	7200	51.94	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
140	20230706	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10980	-320	5	-2.83	2486807660	224423	38.55	11210	11500	10800	14690	7910	11300	11080.81	0.00	0	37330	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1488	-32.97	4.72	12	1.66	-333.00	2327.00	14420	20230628	-23.86	7200	20221017	52.50	14420	-23.86	20230628	7300	50.41	20230427	14420	-23.86	20230628	7200	52.50	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
141	20230706	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	-430	5	-3.81	2031340410	182563	31.36	11210	11500	10870	14690	7910	11300	11126.71	0.00	0	19815	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1473	-32.64	4.67	12	1.35	-333.00	2327.00	14420	20230628	-24.62	7200	20221017	50.97	14420	-24.62	20230628	7300	48.90	20230427	14420	-24.62	20230628	7200	50.97	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
142	20230706	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-120	5	-1.06	1186864630	105733	18.16	11210	11500	11080	14690	7910	11300	11225.05	0.00	0	6343	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1515	-33.57	4.80	12	0.78	-333.00	2327.00	14420	20230628	-22.47	7200	20221017	55.28	14420	-22.47	20230628	7300	53.15	20230427	14420	-22.47	20230628	7200	55.28	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
143	20230706	110841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	-120	5	-1.06	1099841860	97936	16.82	11210	11500	11080	14690	7910	11300	11230.15	0.00	0	5994	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1515	-33.57	4.80	12	0.72	-333.00	2327.00	14420	20230628	-22.47	7200	20221017	55.28	14420	-22.47	20230628	7300	53.15	20230427	14420	-22.47	20230628	7200	55.28	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
144	20230706	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-150	5	-1.33	845051990	75118	12.90	11210	11500	11080	14690	7910	11300	11249.60	0.00	0	-183	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1511	-33.48	4.79	12	0.55	-333.00	2327.00	14420	20230628	-22.68	7200	20221017	54.86	14420	-22.68	20230628	7300	52.74	20230427	14420	-22.68	20230628	7200	54.86	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
145	20230706	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11410	110	2	0.97	361808480	32115	5.52	11210	11500	11080	14690	7910	11300	11265.94	0.00	0	2173	12500	11900	11550	10950	10600	11725	10775	68	3390	500	7910	10	1	13553556	1546	-34.26	4.90	12	0.24	-333.00	2327.00	14420	20230628	-20.87	7200	20221017	58.47	14420	-20.87	20230628	7300	56.30	20230427	14420	-20.87	20230628	7200	58.47	20221017	2.29	N	226330	500	67 억		0	N	N	788	N	00	N
146	20230705	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-1040	5	-8.43	6689015040	578257	99.09	12140	12150	11200	16040	8640	12340	11566.49	0.00	0	-109231	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1532	-33.93	4.86	12	4.27	-333.00	2327.00	14420	20230628	-21.64	7200	20221017	56.94	14420	-21.64	20230628	7300	54.79	20230427	14420	-21.64	20230628	7200	56.94	20221017	2.32	N	226330	500	67 억		0	N	N	788	N	00	N
147	20230705	150828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11420	-920	5	-7.46	6457578350	557847	95.59	12140	12150	11200	16040	8640	12340	11574.60	0.00	0	-107636	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1548	-34.29	4.91	12	4.12	-333.00	2327.00	14420	20230628	-20.80	7200	20221017	58.61	14420	-20.80	20230628	7300	56.44	20230427	14420	-20.80	20230628	7200	58.61	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
148	20230705	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	-870	5	-7.05	5998184420	517547	88.68	12140	12150	11200	16040	8640	12340	11588.27	0.00	0	-100776	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1555	-34.44	4.93	12	3.82	-333.00	2327.00	14420	20230628	-20.46	7200	20221017	59.31	14420	-20.46	20230628	7300	57.12	20230427	14420	-20.46	20230628	7200	59.31	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
149	20230705	130822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-1040	5	-8.43	5243921590	450692	77.23	12140	12150	11270	16040	8640	12340	11633.79	0.00	0	-105512	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1532	-33.93	4.86	12	3.33	-333.00	2327.00	14420	20230628	-21.64	7200	20221017	56.94	14420	-21.64	20230628	7300	54.79	20230427	14420	-21.64	20230628	7200	56.94	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
150	20230705	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-940	5	-7.62	4538670930	388671	66.60	12140	12150	11300	16040	8640	12340	11675.80	0.00	0	-86582	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1545	-34.23	4.90	12	2.87	-333.00	2327.00	14420	20230628	-20.94	7200	20221017	58.33	14420	-20.94	20230628	7300	56.16	20230427	14420	-20.94	20230628	7200	58.33	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
151	20230705	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	-640	5	-5.19	3681198850	313972	53.80	12140	12150	11410	16040	8640	12340	11722.76	0.00	0	-85983	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1586	-35.14	5.03	12	2.32	-333.00	2327.00	14420	20230628	-18.86	7200	20221017	62.50	14420	-18.86	20230628	7300	60.27	20230427	14420	-18.86	20230628	7200	62.50	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
152	20230705	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	-650	5	-5.27	3298529970	281409	48.22	12140	12150	11410	16040	8640	12340	11719.40	0.00	0	-83309	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1584	-35.11	5.02	12	2.08	-333.00	2327.00	14420	20230628	-18.93	7200	20221017	62.36	14420	-18.93	20230628	7300	60.14	20230427	14420	-18.93	20230628	7200	62.36	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
153	20230705	090821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11890	-450	5	-3.65	879515740	73626	12.62	12140	12150	11830	16040	8640	12340	11940.61	0.00	0	-13142	13126	12732	12176	11782	11226	12930	11980	68	3700	500	8630	10	1	13553556	1612	-35.71	5.11	12	0.54	-333.00	2327.00	14420	20230628	-17.55	7200	20221017	65.14	14420	-17.55	20230628	7300	62.88	20230427	14420	-17.55	20230628	7200	65.14	20221017	2.32	N	226330	500	67 억		0	N	N	23	N	00	N
154	20230704	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12340	430	2	3.61	7027353130	580379	103.83	11880	12570	11620	15480	8340	11910	12107.76	0.00	0	41993	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1669	-37.06	5.30	12	4.29	-333.00	2327.00	14420	20230628	-14.42	7200	20221017	71.39	14420	-14.42	20230628	7300	69.04	20230427	14420	-14.42	20230628	7200	71.39	20221017	2.40	N	226330	500	67 억		0	N	N	23	N	00	N
155	20230704	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12440	530	2	4.45	6656637020	550489	98.48	11880	12570	11620	15480	8340	11910	12092.23	0.00	0	37631	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1682	-37.36	5.35	12	4.07	-333.00	2327.00	14420	20230628	-13.73	7200	20221017	72.78	14420	-13.73	20230628	7300	70.41	20230427	14420	-13.73	20230628	7200	72.78	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
156	20230704	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	190	2	1.60	4944019170	412471	73.79	11880	12400	11620	15480	8340	11910	11986.34	0.00	0	10376	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1636	-36.34	5.20	12	3.05	-333.00	2327.00	14420	20230628	-16.09	7200	20221017	68.06	14420	-16.09	20230628	7300	65.75	20230427	14420	-16.09	20230628	7200	68.06	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
157	20230704	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	60	2	0.50	4441542830	371064	66.38	11880	12400	11620	15480	8340	11910	11969.75	0.00	0	-1300	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1619	-35.95	5.14	12	2.74	-333.00	2327.00	14420	20230628	-16.99	7200	20221017	66.25	14420	-16.99	20230628	7300	63.97	20230427	14420	-16.99	20230628	7200	66.25	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
158	20230704	120812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11980	70	2	0.59	4161181950	347674	62.20	11880	12400	11620	15480	8340	11910	11968.63	0.00	0	1846	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1620	-35.98	5.15	12	2.57	-333.00	2327.00	14420	20230628	-16.92	7200	20221017	66.39	14420	-16.92	20230628	7300	64.11	20230427	14420	-16.92	20230628	7200	66.39	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
159	20230704	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	290	2	2.43	3713302420	310599	55.57	11880	12400	11620	15480	8340	11910	11955.29	0.00	0	2548	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1650	-36.64	5.24	12	2.30	-333.00	2327.00	14420	20230628	-15.40	7200	20221017	69.44	14420	-15.40	20230628	7300	67.12	20230427	14420	-15.40	20230628	7200	69.44	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
160	20230704	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-50	5	-0.42	1897142360	159564	28.55	11880	12190	11690	15480	8340	11910	11889.54	0.00	0	-7125	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1604	-35.62	5.10	12	1.18	-333.00	2327.00	14420	20230628	-17.75	7200	20221017	64.72	14420	-17.75	20230628	7300	62.47	20230427	14420	-17.75	20230628	7200	64.72	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
161	20230704	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11810	-100	5	-0.84	299085640	25360	4.54	11880	11940	11690	15480	8340	11910	11793.59	0.00	0	4155	13070	12490	12090	11510	11110	12290	11310	68	3570	500	8330	10	1	13521716	1597	-35.47	5.08	12	0.19	-333.00	2327.00	14420	20230628	-18.10	7200	20221017	64.03	14420	-18.10	20230628	7300	61.78	20230427	14420	-18.10	20230628	7200	64.03	20221017	2.40	N	226330	500	67 억		0	N	N	8	N	00	N
162	20230703	160754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11910	-650	5	-5.18	6617660540	548789	62.10	12490	12670	11690	16320	8800	12560	12058.84	0.00	0	-24108	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1610	-35.77	5.12	12	4.06	-333.00	2327.00	14420	20230628	-17.41	7200	20221017	65.42	14420	-17.41	20230628	7300	63.15	20230427	14420	-17.41	20230628	7200	65.42	20221017	2.18	N	226330	500	67 억		0	N	N	8	N	00	N
163	20230703	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11950	-610	5	-4.86	6339776490	525557	59.47	12490	12670	11690	16320	8800	12560	12062.96	0.00	0	-19025	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1616	-35.89	5.14	12	3.89	-333.00	2327.00	14420	20230628	-17.13	7200	20221017	65.97	14420	-17.13	20230628	7300	63.70	20230427	14420	-17.13	20230628	7200	65.97	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N
164	20230703	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	-730	5	-5.81	5642346360	467086	52.85	12490	12670	11690	16320	8800	12560	12079.88	0.00	0	-9848	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1600	-35.53	5.08	12	3.45	-333.00	2327.00	14420	20230628	-17.96	7200	20221017	64.31	14420	-17.96	20230628	7300	62.05	20230427	14420	-17.96	20230628	7200	64.31	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N
165	20230703	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	-660	5	-5.25	4928899280	406637	46.01	12490	12670	11800	16320	8800	12560	12121.12	0.00	0	8863	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1609	-35.74	5.11	12	3.01	-333.00	2327.00	14420	20230628	-17.48	7200	20221017	65.28	14420	-17.48	20230628	7300	63.01	20230427	14420	-17.48	20230628	7200	65.28	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N
166	20230703	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11940	-620	5	-4.94	4071796060	334377	37.84	12490	12670	11850	16320	8800	12560	12177.25	0.00	0	28806	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1614	-35.86	5.13	12	2.47	-333.00	2327.00	14420	20230628	-17.20	7200	20221017	65.83	14420	-17.20	20230628	7300	63.56	20230427	14420	-17.20	20230628	7200	65.83	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N
167	20230703	110758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	-440	5	-3.50	3587494740	294168	33.29	12490	12670	11850	16320	8800	12560	12195.38	0.00	0	31990	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1639	-36.40	5.21	12	2.18	-333.00	2327.00	14420	20230628	-15.95	7200	20221017	68.33	14420	-15.95	20230628	7300	66.03	20230427	14420	-15.95	20230628	7200	68.33	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N
168	20230703	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12070	-490	5	-3.90	2407845950	195993	22.18	12490	12670	12010	16320	8800	12560	12285.35	0.00	0	38481	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1632	-36.25	5.19	12	1.45	-333.00	2327.00	14420	20230628	-16.30	7200	20221017	67.64	14420	-16.30	20230628	7300	65.34	20230427	14420	-16.30	20230628	7200	67.64	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N
169	20230703	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12500	-60	5	-0.48	615833420	49306	5.58	12490	12670	12380	16320	8800	12560	12490.01	0.00	0	5562	13860	13210	12300	11650	10740	13535	11975	68	3760	500	8790	10	1	13521716	1690	-37.54	5.37	12	0.36	-333.00	2327.00	14420	20230628	-13.31	7200	20221017	73.61	14420	-13.31	20230628	7300	71.23	20230427	14420	-13.31	20230628	7200	73.61	20221017	2.18	N	226330	500	67 억		0	N	N	27	N	00	N