KissMeData/030960/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	160402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17800	460	2	2.65	13822849070	779482	90.53	17100	18350	17050	22500	12140	17340	17733.35	0.28	0	62567	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2844	-69.53	1.52	06	4.88	-256.00	11683.00	67200	20221021	-73.51	10800	20220809	64.81	34300	-48.10	20230110	14390	23.70	20230515	67200	-73.51	20221021	10800	64.81	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
3	20230731	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18060	720	2	4.15	12247104020	691983	80.37	17100	18350	17050	22500	12140	17340	17698.77	0.28	0	44514	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2886	-70.55	1.55	06	4.33	-256.00	11683.00	67200	20221021	-73.12	10800	20220809	67.22	34300	-47.35	20230110	14390	25.50	20230515	67200	-73.12	20221021	10800	67.22	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
4	20230731	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17680	340	2	1.96	8423375070	479875	55.73	17100	17880	17050	22500	12140	17340	17553.45	0.28	0	23367	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2825	-69.06	1.51	06	3.00	-256.00	11683.00	67200	20221021	-73.69	10800	20220809	63.70	34300	-48.45	20230110	14390	22.86	20230515	67200	-73.69	20221021	10800	63.70	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
5	20230731	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17620	280	2	1.61	7523261420	428799	49.80	17100	17880	17050	22500	12140	17340	17545.15	0.28	0	8501	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2816	-68.83	1.51	06	2.68	-256.00	11683.00	67200	20221021	-73.78	10800	20220809	63.15	34300	-48.63	20230110	14390	22.45	20230515	67200	-73.78	20221021	10800	63.15	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
6	20230731	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17790	450	2	2.60	5078131310	291197	33.82	17100	17800	17050	22500	12140	17340	17438.95	0.28	0	29723	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2843	-69.49	1.52	06	1.82	-256.00	11683.00	67200	20221021	-73.53	10800	20220809	64.72	34300	-48.13	20230110	14390	23.63	20230515	67200	-73.53	20221021	10800	64.72	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
7	20230731	110409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17540	200	2	1.15	4154944660	239006	27.76	17100	17730	17050	22500	12140	17340	17384.34	0.28	0	18631	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2803	-68.52	1.50	06	1.50	-256.00	11683.00	67200	20221021	-73.90	10800	20220809	62.41	34300	-48.86	20230110	14390	21.89	20230515	67200	-73.90	20221021	10800	62.41	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
8	20230731	100408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17410	70	2	0.40	2898643000	167443	19.45	17100	17620	17050	22500	12140	17340	17311.15	0.28	0	-2384	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2782	-68.01	1.49	06	1.05	-256.00	11683.00	67200	20221021	-74.09	10800	20220809	61.20	34300	-49.24	20230110	14390	20.99	20230515	67200	-74.09	20221021	10800	61.20	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
9	20230731	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17150	-190	5	-1.10	283174340	16523	1.92	17100	17260	17100	22500	12140	17340	17133.13	0.28	0	7737	18660	18000	17600	16940	16540	17800	16740	80	5180	500	10750	10	1	15980000	2741	-66.99	1.47	06	0.10	-256.00	11683.00	67200	20221021	-74.48	10800	20220809	58.80	34300	-50.00	20230110	14390	19.18	20230515	67200	-74.48	20221021	10800	58.80	20220809	2.12	N	030960	500	79 억		45317	N	N	0	N	00	N
10	20230728	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17340	-570	5	-3.18	14663441560	832896	12.76	17700	18260	17200	23250	12540	17910	17605.50	0.14	0	21334	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2771	-67.73	1.48	06	5.21	-256.00	11683.00	67200	20221021	-74.20	10800	20220809	60.56	34300	-49.45	20230110	14390	20.50	20230515	67200	-74.20	20221021	10800	60.56	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
11	20230728	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17330	-580	5	-3.24	13709332700	777928	11.92	17700	18260	17200	23250	12540	17910	17622.60	0.14	0	6183	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2769	-67.70	1.48	06	4.87	-256.00	11683.00	67200	20221021	-74.21	10800	20220809	60.46	34300	-49.48	20230110	14390	20.43	20230515	67200	-74.21	20221021	10800	60.46	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
12	20230728	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17450	-460	5	-2.57	12438660510	705040	10.80	17700	18260	17200	23250	12540	17910	17642.20	0.14	0	4626	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2789	-68.16	1.49	06	4.41	-256.00	11683.00	67200	20221021	-74.03	10800	20220809	61.57	34300	-49.13	20230110	14390	21.26	20230515	67200	-74.03	20221021	10800	61.57	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
13	20230728	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17590	-320	5	-1.79	10849909950	614488	9.41	17700	18260	17200	23250	12540	17910	17656.52	0.14	0	4917	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2811	-68.71	1.51	06	3.85	-256.00	11683.00	67200	20221021	-73.82	10800	20220809	62.87	34300	-48.72	20230110	14390	22.24	20230515	67200	-73.82	20221021	10800	62.87	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
14	20230728	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17540	-370	5	-2.07	9788571150	553732	8.48	17700	18260	17200	23250	12540	17910	17677.14	0.14	0	7664	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2803	-68.52	1.50	06	3.47	-256.00	11683.00	67200	20221021	-73.90	10800	20220809	62.41	34300	-48.86	20230110	14390	21.89	20230515	67200	-73.90	20221021	10800	62.41	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
15	20230728	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17660	-250	5	-1.40	8751113190	494728	7.58	17700	18260	17200	23250	12540	17910	17688.40	0.14	0	13656	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2822	-68.98	1.51	06	3.10	-256.00	11683.00	67200	20221021	-73.72	10800	20220809	63.52	34300	-48.51	20230110	14390	22.72	20230515	67200	-73.72	20221021	10800	63.52	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
16	20230728	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17850	-60	5	-0.34	6811699480	385465	5.90	17700	18260	17200	23250	12540	17910	17670.92	0.14	0	11116	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2852	-69.73	1.53	06	2.41	-256.00	11683.00	67200	20221021	-73.44	10800	20220809	65.28	34300	-47.96	20230110	14390	24.04	20230515	67200	-73.44	20221021	10800	65.28	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
17	20230728	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17920	10	2	0.06	1093069120	61046	0.94	17700	18260	17550	23250	12540	17910	17905.61	0.14	0	-241	21010	19460	18390	16840	15770	18925	16305	80	5355	500	11100	10	1	15980000	2864	-70.00	1.53	06	0.38	-256.00	11683.00	67200	20221021	-73.33	10800	20220809	65.93	34300	-47.76	20230110	14390	24.53	20230515	67200	-73.33	20221021	10800	65.93	20220809	2.36	N	030960	500	79 억		22888	N	N	0	N	00	N
18	20230727	160403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17910	-440	5	-2.40	122381675070	6490100	101.21	18450	19940	17320	23850	12850	18350	18865.39	0.11	-21883	5148	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2862	-69.96	1.53	06	40.61	-256.00	11683.00	67200	20221021	-73.35	10800	20220809	65.83	34300	-47.78	20230110	14390	24.46	20230515	67200	-73.35	20221021	10800	65.83	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
19	20230727	150403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18380	30	2	0.16	119781422710	6346558	98.97	18450	19940	17320	23850	12850	18350	18882.18	0.11	-21883	-9048	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2937	-71.80	1.57	06	39.72	-256.00	11683.00	67200	20221021	-72.65	10800	20220809	70.19	34300	-46.41	20230110	14390	27.73	20230515	67200	-72.65	20221021	10800	70.19	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
20	20230727	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17930	-420	5	-2.29	112105251590	5927629	92.44	18450	19940	17320	23850	12850	18350	18922.38	0.11	-21883	-11619	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2865	-70.04	1.53	06	37.09	-256.00	11683.00	67200	20221021	-73.32	10800	20220809	66.02	34300	-47.73	20230110	14390	24.60	20230515	67200	-73.32	20221021	10800	66.02	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
21	20230727	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19860	1510	2	8.23	94212768790	4994644	77.89	18450	19940	17320	23850	12850	18350	18873.68	0.11	-21883	1548	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	3174	-77.58	1.70	06	31.26	-256.00	11683.00	67200	20221021	-70.45	10800	20220809	83.89	34300	-42.10	20230110	14390	38.01	20230515	67200	-70.45	20221021	10800	83.89	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
22	20230727	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	-30	5	-0.16	42923197860	2342343	36.53	18450	19390	17320	23850	12850	18350	18323.73	0.11	-21883	17695	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2928	-71.56	1.57	06	14.66	-256.00	11683.00	67200	20221021	-72.74	10800	20220809	69.63	34300	-46.59	20230110	14390	27.31	20230515	67200	-72.74	20221021	10800	69.63	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
23	20230727	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17870	-480	5	-2.62	35167784630	1918979	29.92	18450	19390	17320	23850	12850	18350	18324.94	0.11	-21883	49594	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2856	-69.80	1.53	06	12.01	-256.00	11683.00	67200	20221021	-73.41	10800	20220809	65.46	34300	-47.90	20230110	14390	24.18	20230515	67200	-73.41	20221021	10800	65.46	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
24	20230727	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17380	-970	5	-5.29	28932401960	1572974	24.53	18450	19390	17320	23850	12850	18350	18396.52	0.11	-21883	14990	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2777	-67.89	1.49	06	9.84	-256.00	11683.00	67200	20221021	-74.14	10800	20220809	60.93	34300	-49.33	20230110	14390	20.78	20230515	67200	-74.14	20221021	10800	60.93	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
25	20230727	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	-30	5	-0.16	6653137510	363102	5.66	18450	18940	17890	23850	12850	18350	18312.21	0.11	-21883	9750	22450	20400	17610	15560	12770	21425	16585	80	5500	500	11370	10	1	15980000	2928	-71.56	1.57	06	2.27	-256.00	11683.00	67200	20221021	-72.74	10800	20220809	69.63	34300	-46.59	20230110	14390	27.31	20230515	67200	-72.74	20221021	10800	69.63	20220809	2.36	N	030960	500	79 억		17935	N	N	0	N	00	N
26	20230726	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18350	3220	2	21.28	112667353870	6274849	5881.16	15130	19660	14820	19660	10600	15130	17955.15	0.25	0	-21863	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2932	-71.68	1.57	06	39.27	-256.00	11683.00	67200	20221021	-72.69	10800	20220809	69.91	34300	-46.50	20230110	14390	27.52	20230515	67200	-72.69	20221021	10800	69.91	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
27	20230726	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19190	4060	2	26.83	97712461180	5491775	5147.22	15130	19280	14820	19660	10600	15130	17792.51	0.25	0	-23647	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	3067	-74.96	1.64	06	34.37	-256.00	11683.00	67200	20221021	-71.44	10800	20220809	77.69	34300	-44.05	20230110	14390	33.36	20230515	67200	-71.44	20221021	10800	77.69	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
28	20230726	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16480	1350	2	8.92	60315955950	3449485	3233.06	15130	19280	14820	19660	10600	15130	17485.50	0.25	0	-19495	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2634	-64.38	1.41	06	21.59	-256.00	11683.00	67200	20221021	-75.48	10800	20220809	52.59	34300	-51.95	20230110	14390	14.52	20230515	67200	-75.48	20221021	10800	52.59	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
29	20230726	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	500	2	3.30	10551277870	668796	626.84	15130	16640	14820	19660	10600	15130	15776.53	0.25	0	-5779	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2498	-61.05	1.34	06	4.19	-256.00	11683.00	67200	20221021	-76.74	10800	20220809	44.72	34300	-54.43	20230110	14390	8.62	20230515	67200	-76.74	20221021	10800	44.72	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
30	20230726	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15420	290	2	1.92	9407183560	595840	558.46	15130	16640	14820	19660	10600	15130	15788.10	0.25	0	-9369	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2464	-60.23	1.32	06	3.73	-256.00	11683.00	67200	20221021	-77.05	10800	20220809	42.78	34300	-55.04	20230110	14390	7.16	20230515	67200	-77.05	20221021	10800	42.78	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
31	20230726	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15680	550	2	3.64	8399023620	531515	498.17	15130	16640	14820	19660	10600	15130	15802.04	0.25	0	-16685	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2506	-61.25	1.34	06	3.33	-256.00	11683.00	67200	20221021	-76.67	10800	20220809	45.19	34300	-54.29	20230110	14390	8.96	20230515	67200	-76.67	20221021	10800	45.19	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
32	20230726	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15320	190	2	1.26	869828430	57334	53.74	15130	15560	14820	19660	10600	15130	15171.25	0.25	0	5237	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2448	-59.84	1.31	06	0.36	-256.00	11683.00	67200	20221021	-77.20	10800	20220809	41.85	34300	-55.34	20230110	14390	6.46	20230515	67200	-77.20	20221021	10800	41.85	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
33	20230726	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	0	3	0.00	18005090	1190	1.12	15130	15240	15130	19660	10600	15130	15130.33	0.25	0	-24	15736	15432	15216	14912	14696	15325	14805	80	4530	500	9380	10	1	15980000	2418	-59.10	1.30	06	0.01	-256.00	11683.00	67200	20221021	-77.49	10800	20220809	40.09	34300	-55.89	20230110	14390	5.14	20230515	67200	-77.49	20221021	10800	40.09	20220809	2.33	N	030960	500	79 억		39818	N	N	0	N	00	N
34	20230725	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	-240	5	-1.56	1578357610	103542	34.14	15210	15520	15000	19980	10760	15370	15244.50	0.22	0	4287	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2418	-59.10	1.30	06	0.65	-256.00	11683.00	67200	20221021	-77.49	10800	20220809	40.09	34300	-55.89	20230110	14390	5.14	20230515	67200	-77.49	20221021	10800	40.09	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
35	20230725	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15230	-140	5	-0.91	1474318130	96691	31.88	15210	15520	15000	19980	10760	15370	15247.70	0.22	0	4479	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2434	-59.49	1.30	06	0.61	-256.00	11683.00	67200	20221021	-77.34	10800	20220809	41.02	34300	-55.60	20230110	14390	5.84	20230515	67200	-77.34	20221021	10800	41.02	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
36	20230725	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	-240	5	-1.56	1101869600	72057	23.76	15210	15520	15050	19980	10760	15370	15291.62	0.22	0	1340	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2418	-59.10	1.30	06	0.45	-256.00	11683.00	67200	20221021	-77.49	10800	20220809	40.09	34300	-55.89	20230110	14390	5.14	20230515	67200	-77.49	20221021	10800	40.09	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
37	20230725	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15270	-100	5	-0.65	893435730	58328	19.23	15210	15520	15050	19980	10760	15370	15317.42	0.22	0	3005	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2440	-59.65	1.31	06	0.37	-256.00	11683.00	67200	20221021	-77.28	10800	20220809	41.39	34300	-55.48	20230110	14390	6.12	20230515	67200	-77.28	20221021	10800	41.39	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
38	20230725	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15230	-140	5	-0.91	807499270	52690	17.37	15210	15520	15050	19980	10760	15370	15325.46	0.22	0	3585	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2434	-59.49	1.30	06	0.33	-256.00	11683.00	67200	20221021	-77.34	10800	20220809	41.02	34300	-55.60	20230110	14390	5.84	20230515	67200	-77.34	20221021	10800	41.02	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
39	20230725	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	20	2	0.13	697799840	45504	15.00	15210	15520	15050	19980	10760	15370	15334.90	0.22	0	4144	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2459	-60.12	1.32	06	0.28	-256.00	11683.00	67200	20221021	-77.10	10800	20220809	42.50	34300	-55.13	20230110	14390	6.95	20230515	67200	-77.10	20221021	10800	42.50	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
40	20230725	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15340	-30	5	-0.20	550013950	35876	11.83	15210	15520	15050	19980	10760	15370	15330.95	0.22	0	3045	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2451	-59.92	1.31	06	0.22	-256.00	11683.00	67200	20221021	-77.17	10800	20220809	42.04	34300	-55.28	20230110	14390	6.60	20230515	67200	-77.17	20221021	10800	42.04	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
41	20230725	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15210	-160	5	-1.04	137752430	9046	2.98	15210	15350	15210	19980	10760	15370	15227.66	0.22	0	1012	17483	16426	15843	14786	14203	16135	14495	80	4610	500	9520	10	1	15980000	2431	-59.41	1.30	06	0.06	-256.00	11683.00	67200	20221021	-77.37	10800	20220809	40.83	34300	-55.66	20230110	14390	5.70	20230515	67200	-77.37	20221021	10800	40.83	20220809	2.29	N	030960	500	79 억		35846	N	N	0	N	00	N
42	20230724	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15370	-370	5	-2.35	4802344790	299957	99.44	15550	16900	15260	20450	11020	15740	16018.93	0.27	0	-7190	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2456	-60.04	1.32	06	1.88	-256.00	11683.00	67200	20221021	-77.13	10800	20220809	42.31	34300	-55.19	20230110	14390	6.81	20230515	67200	-77.13	20221021	10800	42.31	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
43	20230724	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-270	5	-1.72	4547663720	283415	93.95	15550	16900	15260	20450	11020	15740	16046.09	0.27	0	-7908	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2472	-60.43	1.32	06	1.77	-256.00	11683.00	67200	20221021	-76.98	10800	20220809	43.24	34300	-54.90	20230110	14390	7.51	20230515	67200	-76.98	20221021	10800	43.24	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
44	20230724	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-140	5	-0.89	4105048630	254922	84.51	15550	16900	15260	20450	11020	15740	16103.33	0.27	0	1538	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2493	-60.94	1.34	06	1.60	-256.00	11683.00	67200	20221021	-76.79	10800	20220809	44.44	34300	-54.52	20230110	14390	8.41	20230515	67200	-76.79	20221021	10800	44.44	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
45	20230724	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15380	-360	5	-2.29	1268633850	80929	26.83	15550	16100	15260	20450	11020	15740	15675.79	0.27	0	-4296	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2458	-60.08	1.32	06	0.51	-256.00	11683.00	67200	20221021	-77.11	10800	20220809	42.41	34300	-55.16	20230110	14390	6.88	20230515	67200	-77.11	20221021	10800	42.41	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
46	20230724	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15430	-310	5	-1.97	1137469410	72382	24.00	15550	16100	15370	20450	11020	15740	15714.77	0.27	0	-3184	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2466	-60.27	1.32	06	0.45	-256.00	11683.00	67200	20221021	-77.04	10800	20220809	42.87	34300	-55.01	20230110	14390	7.23	20230515	67200	-77.04	20221021	10800	42.87	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
47	20230724	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15580	-160	5	-1.02	809963400	51216	16.98	15550	16100	15550	20450	11020	15740	15814.84	0.27	0	2892	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2490	-60.86	1.33	06	0.32	-256.00	11683.00	67200	20221021	-76.82	10800	20220809	44.26	34300	-54.58	20230110	14390	8.27	20230515	67200	-76.82	20221021	10800	44.26	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
48	20230724	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	40	2	0.25	554309240	34942	11.58	15550	16100	15550	20450	11020	15740	15864.14	0.27	0	3263	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2522	-61.64	1.35	06	0.22	-256.00	11683.00	67200	20221021	-76.52	10800	20220809	46.11	34300	-53.99	20230110	14390	9.66	20230515	67200	-76.52	20221021	10800	46.11	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
49	20230724	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15840	100	2	0.64	81561550	5220	1.73	15550	15880	15550	20450	11020	15740	15621.99	0.27	0	-1	17546	16642	16136	15232	14726	16390	14980	80	4715	500	9750	10	1	15980000	2531	-61.88	1.36	06	0.03	-256.00	11683.00	67200	20221021	-76.43	10800	20220809	46.67	34300	-53.82	20230110	14390	10.08	20230515	67200	-76.43	20221021	10800	46.67	20220809	2.33	N	030960	500	79 억		43218	N	N	0	N	00	N
50	20230721	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	-70	5	-0.44	4871393810	297895	453.18	16600	17040	15630	20550	11070	15810	16352.95	0.49	0	-35175	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2515	-61.48	1.35	06	1.86	-256.00	11683.00	67200	20221021	-76.58	10800	20220809	45.74	34300	-54.11	20230110	14390	9.38	20230515	67200	-76.58	20221021	10800	45.74	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
51	20230721	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	-70	5	-0.44	4750137600	290188	441.46	16600	17040	15630	20550	11070	15810	16369.17	0.49	0	-33914	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2515	-61.48	1.35	06	1.82	-256.00	11683.00	67200	20221021	-76.58	10800	20220809	45.74	34300	-54.11	20230110	14390	9.38	20230515	67200	-76.58	20221021	10800	45.74	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
52	20230721	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15690	-120	5	-0.76	4549681120	277406	422.01	16600	17040	15650	20550	11070	15810	16400.80	0.49	0	-31059	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2507	-61.29	1.34	06	1.74	-256.00	11683.00	67200	20221021	-76.65	10800	20220809	45.28	34300	-54.26	20230110	14390	9.03	20230515	67200	-76.65	20221021	10800	45.28	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
53	20230721	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15750	-60	5	-0.38	4321331020	262865	399.89	16600	17040	15730	20550	11070	15810	16439.35	0.49	0	-28458	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2517	-61.52	1.35	06	1.64	-256.00	11683.00	67200	20221021	-76.56	10800	20220809	45.83	34300	-54.08	20230110	14390	9.45	20230515	67200	-76.56	20221021	10800	45.83	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
54	20230721	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	180	2	1.14	3920728020	237636	361.51	16600	17040	15930	20550	11070	15810	16498.88	0.49	0	-24335	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2555	-62.46	1.37	06	1.49	-256.00	11683.00	67200	20221021	-76.21	10800	20220809	48.06	34300	-53.38	20230110	14390	11.12	20230515	67200	-76.21	20221021	10800	48.06	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
55	20230721	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16100	290	2	1.83	3630488930	219555	334.01	16600	17040	16050	20550	11070	15810	16535.67	0.49	0	-14993	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2573	-62.89	1.38	06	1.37	-256.00	11683.00	67200	20221021	-76.04	10800	20220809	49.07	34300	-53.06	20230110	14390	11.88	20230515	67200	-76.04	20221021	10800	49.07	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
56	20230721	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	510	2	3.23	2983820210	179973	273.79	16600	17040	16170	20550	11070	15810	16579.27	0.49	0	-12978	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2608	-63.75	1.40	06	1.13	-256.00	11683.00	67200	20221021	-75.71	10800	20220809	51.11	34300	-52.42	20230110	14390	13.41	20230515	67200	-75.71	20221021	10800	51.11	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
57	20230721	090355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	510	2	3.23	452588430	27549	41.91	16600	16600	16290	20550	11070	15810	16428.49	0.49	0	-11909	16190	16000	15850	15660	15510	15925	15585	80	4740	500	9800	10	1	15980000	2608	-63.75	1.40	06	0.17	-256.00	11683.00	67200	20221021	-75.71	10800	20220809	51.11	34300	-52.42	20230110	14390	13.41	20230515	67200	-75.71	20221021	10800	51.11	20220809	2.31	N	030960	500	79 억		78393	N	N	0	N	00	N
58	20230720	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15810	-10	5	-0.06	1016670550	64074	33.66	15910	16040	15700	20550	11080	15820	15867.28	0.40	0	13624	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2526	-61.76	1.35	06	0.40	-256.00	11683.00	67200	20221021	-76.47	9100	20220719	73.74	34300	-53.91	20230110	14390	9.87	20230515	67200	-76.47	20221021	10800	46.39	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
59	20230720	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	30	2	0.19	898978340	56637	29.75	15910	16040	15700	20550	11080	15820	15872.63	0.40	0	13085	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2533	-61.91	1.36	06	0.35	-256.00	11683.00	67200	20221021	-76.41	9100	20220719	74.18	34300	-53.79	20230110	14390	10.15	20230515	67200	-76.41	20221021	10800	46.76	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
60	20230720	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15890	70	2	0.44	805488260	50728	26.65	15910	16040	15700	20550	11080	15820	15878.57	0.40	0	11411	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2539	-62.07	1.36	06	0.32	-256.00	11683.00	67200	20221021	-76.35	9100	20220719	74.62	34300	-53.67	20230110	14390	10.42	20230515	67200	-76.35	20221021	10800	47.13	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
61	20230720	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	80	2	0.51	711214430	44780	23.52	15910	16040	15700	20550	11080	15820	15882.41	0.40	0	10321	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2541	-62.11	1.36	06	0.28	-256.00	11683.00	67200	20221021	-76.34	9100	20220719	74.73	34300	-53.64	20230110	14390	10.49	20230515	67200	-76.34	20221021	10800	47.22	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
62	20230720	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15930	110	2	0.70	645802030	40673	21.37	15910	16040	15700	20550	11080	15820	15877.90	0.40	0	8120	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2546	-62.23	1.36	06	0.25	-256.00	11683.00	67200	20221021	-76.29	9100	20220719	75.05	34300	-53.56	20230110	14390	10.70	20230515	67200	-76.29	20221021	10800	47.50	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
63	20230720	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	160	2	1.01	570124720	35922	18.87	15910	16040	15700	20550	11080	15820	15871.19	0.40	0	6471	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2554	-62.42	1.37	06	0.22	-256.00	11683.00	67200	20221021	-76.22	9100	20220719	75.60	34300	-53.41	20230110	14390	11.05	20230515	67200	-76.22	20221021	10800	47.96	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
64	20230720	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15770	-50	5	-0.32	377258570	23783	12.49	15910	16040	15700	20550	11080	15820	15862.53	0.40	0	-724	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2520	-61.60	1.35	06	0.15	-256.00	11683.00	67200	20221021	-76.53	9100	20220719	73.30	34300	-54.02	20230110	14390	9.59	20230515	67200	-76.53	20221021	10800	46.02	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
65	20230720	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15990	170	2	1.07	104223760	6536	3.43	15910	16040	15850	20550	11080	15820	15946.11	0.40	0	-1227	17680	16750	16140	15210	14600	16445	14905	80	4735	500	9800	10	1	15980000	2555	-62.46	1.37	06	0.04	-256.00	11683.00	67200	20221021	-76.21	9100	20220719	75.71	34300	-53.38	20230110	14390	11.12	20230515	67200	-76.21	20221021	10800	48.06	20220809	2.38	N	030960	500	79 억		64658	N	N	0	N	00	N
66	20230719	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-1040	5	-6.17	3044963140	189903	169.66	16930	17070	15530	21900	11810	16860	16034.50	0.75	0	-54553	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2528	-61.80	1.35	06	1.19	-256.00	11683.00	67200	20221021	-76.46	7200	20220718	119.72	34300	-53.88	20230110	14390	9.94	20230515	67200	-76.46	20221021	9100	73.85	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
67	20230719	150355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15790	-1070	5	-6.35	2961380910	184614	164.93	16930	17070	15530	21900	11810	16860	16040.93	0.75	0	-53789	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2523	-61.68	1.35	06	1.16	-256.00	11683.00	67200	20221021	-76.50	7200	20220718	119.31	34300	-53.97	20230110	14390	9.73	20230515	67200	-76.50	20221021	9100	73.52	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
68	20230719	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15950	-910	5	-5.40	2772546800	172693	154.28	16930	17070	15530	21900	11810	16860	16054.77	0.75	0	-50000	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2549	-62.30	1.37	06	1.08	-256.00	11683.00	67200	20221021	-76.26	7200	20220718	121.53	34300	-53.50	20230110	14390	10.84	20230515	67200	-76.26	20221021	9100	75.27	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
69	20230719	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15650	-1210	5	-7.18	2559459070	159193	142.22	16930	17070	15530	21900	11810	16860	16077.71	0.75	0	-49359	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2501	-61.13	1.34	06	1.00	-256.00	11683.00	67200	20221021	-76.71	7200	20220718	117.36	34300	-54.37	20230110	14390	8.76	20230515	67200	-76.71	20221021	9100	71.98	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
70	20230719	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15730	-1130	5	-6.70	2311088620	143422	128.13	16930	17070	15530	21900	11810	16860	16113.91	0.75	0	-46032	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2514	-61.45	1.35	06	0.90	-256.00	11683.00	67200	20221021	-76.59	7200	20220718	118.47	34300	-54.14	20230110	14390	9.31	20230515	67200	-76.59	20221021	9100	72.86	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
71	20230719	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15900	-960	5	-5.69	1654430680	101689	90.85	16930	17070	15800	21900	11810	16860	16269.51	0.75	0	-33220	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2541	-62.11	1.36	06	0.64	-256.00	11683.00	67200	20221021	-76.34	7200	20220718	120.83	34300	-53.64	20230110	14390	10.49	20230515	67200	-76.34	20221021	9100	74.73	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
72	20230719	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15960	-900	5	-5.34	1179173830	71761	64.11	16930	17070	15950	21900	11810	16860	16431.96	0.75	0	-24071	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2550	-62.34	1.37	06	0.45	-256.00	11683.00	67200	20221021	-76.25	7200	20220718	121.67	34300	-53.47	20230110	14390	10.91	20230515	67200	-76.25	20221021	9100	75.38	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
73	20230719	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16950	90	2	0.53	88330490	5227	4.67	16930	16960	16840	21900	11810	16860	16898.89	0.75	0	-2224	17193	17026	16763	16596	16333	17110	16680	80	5045	500	10450	10	1	15980000	2709	-66.21	1.45	06	0.03	-256.00	11683.00	67200	20221021	-74.78	7200	20220718	135.42	34300	-50.58	20230110	14390	17.79	20230515	67200	-74.78	20221021	9100	86.26	20220719	2.41	N	030960	500	79 억		119637	N	N	0	N	00	N
74	20230718	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16860	340	2	2.06	1819919610	108638	156.88	16600	16930	16500	21450	11570	16520	16751.23	0.60	0	23730	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2694	-65.86	1.44	06	0.68	-256.00	11683.00	67200	20221021	-74.91	7120	20220715	136.80	34300	-50.85	20230110	14390	17.16	20230515	67200	-74.91	20221021	7200	134.17	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
75	20230718	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16760	240	2	1.45	1691346390	100992	145.84	16600	16930	16500	21450	11570	16520	16747.33	0.60	0	23467	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2678	-65.47	1.43	06	0.63	-256.00	11683.00	67200	20221021	-75.06	7120	20220715	135.39	34300	-51.14	20230110	14390	16.47	20230515	67200	-75.06	20221021	7200	132.78	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
76	20230718	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	230	2	1.39	1524183290	91021	131.44	16600	16930	16500	21450	11570	16520	16745.40	0.60	0	20043	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2677	-65.43	1.43	06	0.57	-256.00	11683.00	67200	20221021	-75.07	7120	20220715	135.25	34300	-51.17	20230110	14390	16.40	20230515	67200	-75.07	20221021	7200	132.64	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
77	20230718	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16820	300	2	1.82	1415253140	84521	122.06	16600	16930	16500	21450	11570	16520	16744.40	0.60	0	20136	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2688	-65.70	1.44	06	0.53	-256.00	11683.00	67200	20221021	-74.97	7120	20220715	136.24	34300	-50.96	20230110	14390	16.89	20230515	67200	-74.97	20221021	7200	133.61	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
78	20230718	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16720	200	2	1.21	1015175020	60714	87.68	16600	16890	16500	21450	11570	16520	16720.61	0.60	0	14450	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2672	-65.31	1.43	06	0.38	-256.00	11683.00	67200	20221021	-75.12	7120	20220715	134.83	34300	-51.25	20230110	14390	16.19	20230515	67200	-75.12	20221021	7200	132.22	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
79	20230718	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16860	340	2	2.06	912387700	54592	78.84	16600	16890	16500	21450	11570	16520	16712.85	0.60	0	13005	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2694	-65.86	1.44	06	0.34	-256.00	11683.00	67200	20221021	-74.91	7120	20220715	136.80	34300	-50.85	20230110	14390	17.16	20230515	67200	-74.91	20221021	7200	134.17	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
80	20230718	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16740	220	2	1.33	507753560	30454	43.98	16600	16870	16500	21450	11570	16520	16672.80	0.60	0	9369	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2675	-65.39	1.43	06	0.19	-256.00	11683.00	67200	20221021	-75.09	7120	20220715	135.11	34300	-51.20	20230110	14390	16.33	20230515	67200	-75.09	20221021	7200	132.50	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
81	20230718	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16530	10	2	0.06	17739970	1072	1.55	16600	16600	16520	21450	11570	16520	16548.48	0.60	0	-175	16920	16720	16540	16340	16160	16820	16440	80	4940	500	10240	10	1	15980000	2641	-64.57	1.41	06	0.01	-256.00	11683.00	67200	20221021	-75.40	7120	20220715	132.16	34300	-51.81	20230110	14390	14.87	20230515	67200	-75.40	20221021	7200	129.58	20220718	2.36	N	030960	500	79 억		95817	N	N	0	N	00	N
82	20230717	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16520	100	2	0.61	1141594840	68837	86.39	16360	16740	16360	21300	11500	16420	16584.17	0.47	0	20459	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2640	-64.53	1.41	06	0.43	-256.00	11683.00	67200	20221021	-75.42	7120	20220715	132.02	34300	-51.84	20230110	14390	14.80	20230515	67200	-75.42	20221021	7200	129.44	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
83	20230717	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16560	140	2	0.85	1050064130	63300	79.44	16360	16740	16360	21300	11500	16420	16588.69	0.47	0	18856	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2646	-64.69	1.42	06	0.40	-256.00	11683.00	67200	20221021	-75.36	7120	20220715	132.58	34300	-51.72	20230110	14390	15.08	20230515	67200	-75.36	20221021	7200	130.00	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
84	20230717	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16550	130	2	0.79	952205080	57382	72.01	16360	16740	16360	21300	11500	16420	16594.14	0.47	0	18278	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2645	-64.65	1.42	06	0.36	-256.00	11683.00	67200	20221021	-75.37	7120	20220715	132.44	34300	-51.75	20230110	14390	15.01	20230515	67200	-75.37	20221021	7200	129.86	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
85	20230717	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16550	130	2	0.79	890565480	53664	67.35	16360	16740	16360	21300	11500	16420	16595.21	0.47	0	18437	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2645	-64.65	1.42	06	0.34	-256.00	11683.00	67200	20221021	-75.37	7120	20220715	132.44	34300	-51.75	20230110	14390	15.01	20230515	67200	-75.37	20221021	7200	129.86	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
86	20230717	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16610	190	2	1.16	787925490	47480	59.58	16360	16740	16360	21300	11500	16420	16594.89	0.47	0	15783	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2654	-64.88	1.42	06	0.30	-256.00	11683.00	67200	20221021	-75.28	7120	20220715	133.29	34300	-51.57	20230110	14390	15.43	20230515	67200	-75.28	20221021	7200	130.69	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
87	20230717	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16610	190	2	1.16	720865050	43435	54.51	16360	16740	16360	21300	11500	16420	16596.41	0.47	0	14832	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2654	-64.88	1.42	06	0.27	-256.00	11683.00	67200	20221021	-75.28	7120	20220715	133.29	34300	-51.57	20230110	14390	15.43	20230515	67200	-75.28	20221021	7200	130.69	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
88	20230717	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	280	2	1.71	548895270	33104	41.54	16360	16700	16360	21300	11500	16420	16580.93	0.47	0	11987	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2669	-65.23	1.43	06	0.21	-256.00	11683.00	67200	20221021	-75.15	7120	20220715	134.55	34300	-51.31	20230110	14390	16.05	20230515	67200	-75.15	20221021	7200	131.94	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
89	20230717	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16500	80	2	0.49	53529120	3256	4.09	16360	16520	16360	21300	11500	16420	16440.15	0.47	0	-333	16933	16676	16483	16226	16033	16580	16130	80	4900	500	10180	10	1	15980000	2637	-64.45	1.41	06	0.02	-256.00	11683.00	67200	20221021	-75.45	7120	20220715	131.74	34300	-51.90	20230110	14390	14.66	20230515	67200	-75.45	20221021	7200	129.17	20220718	2.44	N	030960	500	79 억		75295	N	N	0	N	00	N
90	20230714	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16420	-10	5	-0.06	1298571230	78888	105.81	16430	16740	16290	21350	11510	16430	16460.95	0.53	0	-9658	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2624	-64.14	1.41	06	0.49	-256.00	11683.00	67200	20221021	-75.57	7120	20220715	130.62	34300	-52.13	20230110	14390	14.11	20230515	67200	-75.57	20221021	7120	130.62	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
91	20230714	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16460	30	2	0.18	1245236960	75642	101.46	16430	16740	16290	21350	11510	16430	16462.24	0.53	0	-8700	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2630	-64.30	1.41	06	0.47	-256.00	11683.00	67200	20221021	-75.51	7120	20220715	131.18	34300	-52.01	20230110	14390	14.38	20230515	67200	-75.51	20221021	7120	131.18	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
92	20230714	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16380	-50	5	-0.30	1096073400	66537	89.25	16430	16740	16290	21350	11510	16430	16473.14	0.53	0	-8877	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2618	-63.98	1.40	06	0.42	-256.00	11683.00	67200	20221021	-75.62	7120	20220715	130.06	34300	-52.24	20230110	14390	13.83	20230515	67200	-75.62	20221021	7120	130.06	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
93	20230714	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16390	-40	5	-0.24	1051011960	63783	85.55	16430	16740	16290	21350	11510	16430	16477.93	0.53	0	-8870	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2619	-64.02	1.40	06	0.40	-256.00	11683.00	67200	20221021	-75.61	7120	20220715	130.20	34300	-52.22	20230110	14390	13.90	20230515	67200	-75.61	20221021	7120	130.20	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
94	20230714	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16410	-20	5	-0.12	888885100	53878	72.27	16430	16740	16290	21350	11510	16430	16498.11	0.53	0	-7561	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2622	-64.10	1.40	06	0.34	-256.00	11683.00	67200	20221021	-75.58	7120	20220715	130.48	34300	-52.16	20230110	14390	14.04	20230515	67200	-75.58	20221021	7120	130.48	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
95	20230714	110349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16480	50	2	0.30	746797040	45224	60.66	16430	16740	16290	21350	11510	16430	16513.29	0.53	0	-5803	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2634	-64.38	1.41	06	0.28	-256.00	11683.00	67200	20221021	-75.48	7120	20220715	131.46	34300	-51.95	20230110	14390	14.52	20230515	67200	-75.48	20221021	7120	131.46	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
96	20230714	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16550	120	2	0.73	375666460	22849	30.65	16430	16590	16290	21350	11510	16430	16441.26	0.53	0	-1287	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2645	-64.65	1.42	06	0.14	-256.00	11683.00	67200	20221021	-75.37	7120	20220715	132.44	34300	-51.75	20230110	14390	15.01	20230515	67200	-75.37	20221021	7120	132.44	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
97	20230714	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16380	-50	5	-0.30	18386420	1120	1.50	16430	16450	16370	21350	11510	16430	16416.45	0.53	0	-514	16683	16556	16323	16196	15963	16620	16260	80	4920	500	10180	10	1	15980000	2618	-63.98	1.40	06	0.01	-256.00	11683.00	67200	20221021	-75.62	7120	20220715	130.06	34300	-52.24	20230110	14390	13.83	20230515	67200	-75.62	20221021	7120	130.06	20220715	2.41	N	030960	500	79 억		84952	N	N	0	N	00	N
98	20230713	160348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16430	170	2	1.05	1208647450	74112	67.03	16180	16450	16090	21100	11390	16260	16308.29	0.34	0	31242	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2626	-64.18	1.41	06	0.46	-256.00	11683.00	67200	20221021	-75.55	7120	20220715	130.76	34300	-52.10	20230110	14390	14.18	20230515	67200	-75.55	20221021	7120	130.76	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
99	20230713	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16450	190	2	1.17	1166508600	71548	64.71	16180	16450	16090	21100	11390	16260	16303.86	0.34	0	30949	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2629	-64.26	1.41	06	0.45	-256.00	11683.00	67200	20221021	-75.52	7120	20220715	131.04	34300	-52.04	20230110	14390	14.32	20230515	67200	-75.52	20221021	7120	131.04	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
100	20230713	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	60	2	0.37	1043447190	64042	57.92	16180	16420	16090	21100	11390	16260	16293.17	0.34	0	28071	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2608	-63.75	1.40	06	0.40	-256.00	11683.00	67200	20221021	-75.71	7120	20220715	129.21	34300	-52.42	20230110	14390	13.41	20230515	67200	-75.71	20221021	7120	129.21	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
101	20230713	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16350	90	2	0.55	945545640	58042	52.49	16180	16420	16090	21100	11390	16260	16290.71	0.34	0	26759	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2613	-63.87	1.40	06	0.36	-256.00	11683.00	67200	20221021	-75.67	7120	20220715	129.63	34300	-52.33	20230110	14390	13.62	20230515	67200	-75.67	20221021	7120	129.63	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
102	20230713	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16400	140	2	0.86	859475870	52788	47.74	16180	16400	16090	21100	11390	16260	16281.65	0.34	0	26056	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2621	-64.06	1.40	06	0.33	-256.00	11683.00	67200	20221021	-75.60	7120	20220715	130.34	34300	-52.19	20230110	14390	13.97	20230515	67200	-75.60	20221021	7120	130.34	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
103	20230713	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16350	90	2	0.55	740188150	45498	41.15	16180	16390	16090	21100	11390	16260	16268.59	0.34	0	22069	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2613	-63.87	1.40	06	0.28	-256.00	11683.00	67200	20221021	-75.67	7120	20220715	129.63	34300	-52.33	20230110	14390	13.62	20230515	67200	-75.67	20221021	7120	129.63	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
104	20230713	100346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	40	2	0.25	635997970	39123	35.38	16180	16350	16090	21100	11390	16260	16256.37	0.34	0	20116	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2605	-63.67	1.40	06	0.24	-256.00	11683.00	67200	20221021	-75.74	7120	20220715	128.93	34300	-52.48	20230110	14390	13.27	20230515	67200	-75.74	20221021	7120	128.93	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
105	20230713	090317	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	-100	5	-0.62	86717170	5369	4.86	16180	16240	16090	21100	11390	16260	16151.46	0.34	0	53	17093	16676	16433	16016	15773	16555	15895	80	4855	500	10080	10	1	15980000	2582	-63.12	1.38	06	0.03	-256.00	11683.00	67200	20221021	-75.95	7120	20220715	126.97	34300	-52.89	20230110	14390	12.30	20230515	67200	-75.95	20221021	7120	126.97	20220715	2.42	N	030960	500	79 억		53665	N	N	0	N	00	N
106	20230712	160343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16260	-310	5	-1.87	1791232800	109117	145.46	16670	16850	16190	21500	11600	16570	16416.32	0.48	0	-23383	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2598	-63.52	1.39	06	0.68	-256.00	11683.00	67200	20221021	-75.80	7120	20220715	128.37	34300	-52.59	20230110	14390	13.00	20230515	67200	-75.80	20221021	7120	128.37	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
107	20230712	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16330	-240	5	-1.45	1673671330	101888	135.83	16670	16850	16190	21500	11600	16570	16426.58	0.48	0	-23997	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2610	-63.79	1.40	06	0.64	-256.00	11683.00	67200	20221021	-75.70	7120	20220715	129.35	34300	-52.39	20230110	14390	13.48	20230515	67200	-75.70	20221021	7120	129.35	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
108	20230712	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	-250	5	-1.51	1530277060	93076	124.08	16670	16850	16190	21500	11600	16570	16441.16	0.48	0	-25537	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2608	-63.75	1.40	06	0.58	-256.00	11683.00	67200	20221021	-75.71	7120	20220715	129.21	34300	-52.42	20230110	14390	13.41	20230515	67200	-75.71	20221021	7120	129.21	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
109	20230712	130343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16250	-320	5	-1.93	1402794110	85241	113.63	16670	16850	16190	21500	11600	16570	16456.80	0.48	0	-23596	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2597	-63.48	1.39	06	0.53	-256.00	11683.00	67200	20221021	-75.82	7120	20220715	128.23	34300	-52.62	20230110	14390	12.93	20230515	67200	-75.82	20221021	7120	128.23	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
110	20230712	120344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16300	-270	5	-1.63	1051687340	63632	84.83	16670	16850	16290	21500	11600	16570	16527.65	0.48	0	-13923	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2605	-63.67	1.40	06	0.40	-256.00	11683.00	67200	20221021	-75.74	7120	20220715	128.93	34300	-52.48	20230110	14390	13.27	20230515	67200	-75.74	20221021	7120	128.93	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
111	20230712	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16480	-90	5	-0.54	710013130	42768	57.01	16670	16850	16480	21500	11600	16570	16601.50	0.48	0	-6259	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2634	-64.38	1.41	06	0.27	-256.00	11683.00	67200	20221021	-75.48	7120	20220715	131.46	34300	-51.95	20230110	14390	14.52	20230515	67200	-75.48	20221021	7120	131.46	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
112	20230712	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16540	-30	5	-0.18	501459700	30155	40.20	16670	16850	16490	21500	11600	16570	16629.40	0.48	0	-5181	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2643	-64.61	1.42	06	0.19	-256.00	11683.00	67200	20221021	-75.39	7120	20220715	132.30	34300	-51.78	20230110	14390	14.94	20230515	67200	-75.39	20221021	7120	132.30	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
113	20230712	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16590	20	2	0.12	23411800	1409	1.88	16670	16670	16570	21500	11600	16570	16615.90	0.48	0	-658	16803	16686	16513	16396	16223	16745	16455	80	4950	500	10270	10	1	15980000	2651	-64.80	1.42	06	0.01	-256.00	11683.00	67200	20221021	-75.31	7120	20220715	133.01	34300	-51.63	20230110	14390	15.29	20230515	67200	-75.31	20221021	7120	133.01	20220715	2.47	N	030960	500	79 억		77048	N	N	0	N	00	N
114	20230711	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16570	30	2	0.18	1226971040	74367	60.09	16360	16630	16340	21500	11580	16540	16498.86	0.37	0	18413	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2648	-64.73	1.42	06	0.47	-256.00	11683.00	67200	20221021	-75.34	7080	20220708	134.04	34300	-51.69	20230110	14390	15.15	20230515	67200	-75.34	20221021	7120	132.72	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
115	20230711	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16590	50	2	0.30	1152727290	69885	56.46	16360	16630	16340	21500	11580	16540	16494.63	0.37	0	16617	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2651	-64.80	1.42	06	0.44	-256.00	11683.00	67200	20221021	-75.31	7080	20220708	134.32	34300	-51.63	20230110	14390	15.29	20230515	67200	-75.31	20221021	7120	133.01	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
116	20230711	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16540	0	3	0.00	947640770	57502	46.46	16360	16630	16340	21500	11580	16540	16480.14	0.37	0	10972	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2643	-64.61	1.42	06	0.36	-256.00	11683.00	67200	20221021	-75.39	7080	20220708	133.62	34300	-51.78	20230110	14390	14.94	20230515	67200	-75.39	20221021	7120	132.30	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
117	20230711	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16450	-90	5	-0.54	764270670	46350	37.45	16360	16630	16340	21500	11580	16540	16489.12	0.37	0	12269	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2629	-64.26	1.41	06	0.29	-256.00	11683.00	67200	20221021	-75.52	7080	20220708	132.34	34300	-52.04	20230110	14390	14.32	20230515	67200	-75.52	20221021	7120	131.04	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
118	20230711	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16480	-60	5	-0.36	650762060	39457	31.88	16360	16630	16340	21500	11580	16540	16492.94	0.37	0	10250	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2634	-64.38	1.41	06	0.25	-256.00	11683.00	67200	20221021	-75.48	7080	20220708	132.77	34300	-51.95	20230110	14390	14.52	20230515	67200	-75.48	20221021	7120	131.46	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
119	20230711	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16490	-50	5	-0.30	560752650	34006	27.48	16360	16630	16340	21500	11580	16540	16489.82	0.37	0	8502	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2635	-64.41	1.41	06	0.21	-256.00	11683.00	67200	20221021	-75.46	7080	20220708	132.91	34300	-51.92	20230110	14390	14.59	20230515	67200	-75.46	20221021	7120	131.60	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
120	20230711	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16600	60	2	0.36	427490900	25936	20.96	16360	16630	16340	21500	11580	16540	16482.53	0.37	0	7300	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2653	-64.84	1.42	06	0.16	-256.00	11683.00	67200	20221021	-75.30	7080	20220708	134.46	34300	-51.60	20230110	14390	15.36	20230515	67200	-75.30	20221021	7120	133.15	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
121	20230711	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16340	-200	5	-1.21	82153960	5022	4.06	16360	16450	16340	21500	11580	16540	16358.81	0.37	0	628	16920	16730	16360	16170	15800	16825	16265	80	4960	500	10250	10	1	15980000	2611	-63.83	1.40	06	0.03	-256.00	11683.00	67200	20221021	-75.68	7080	20220708	130.79	34300	-52.36	20230110	14390	13.55	20230515	67200	-75.68	20221021	7120	129.49	20220715	2.52	N	030960	500	79 억		59900	N	N	0	N	00	N
122	20230710	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16540	420	2	2.61	1982409330	121581	61.52	15990	16550	15990	20950	11290	16120	16304.71	0.14	0	37531	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2643	-64.61	1.42	06	0.76	-256.00	11683.00	67200	20221021	-75.39	6920	20220707	139.02	34300	-51.78	20230110	14390	14.94	20230515	67200	-75.39	20221021	7120	132.30	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
123	20230710	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16330	210	2	1.30	1608356240	98870	50.03	15990	16510	15990	20950	11290	16120	16267.40	0.14	0	30689	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2610	-63.79	1.40	06	0.62	-256.00	11683.00	67200	20221021	-75.70	6920	20220707	135.98	34300	-52.39	20230110	14390	13.48	20230515	67200	-75.70	20221021	7120	129.35	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
124	20230710	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16240	120	2	0.74	1322165160	81226	41.10	15990	16510	15990	20950	11290	16120	16277.64	0.14	0	24494	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2595	-63.44	1.39	06	0.51	-256.00	11683.00	67200	20221021	-75.83	6920	20220707	134.68	34300	-52.65	20230110	14390	12.86	20230515	67200	-75.83	20221021	7120	128.09	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
125	20230710	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16280	160	2	0.99	1170130090	71866	36.36	15990	16510	15990	20950	11290	16120	16282.14	0.14	0	20862	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2602	-63.59	1.39	06	0.45	-256.00	11683.00	67200	20221021	-75.77	6920	20220707	135.26	34300	-52.54	20230110	14390	13.13	20230515	67200	-75.77	20221021	7120	128.65	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
126	20230710	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16310	190	2	1.18	1046997750	64330	32.55	15990	16510	15990	20950	11290	16120	16275.45	0.14	0	18002	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2606	-63.71	1.40	06	0.40	-256.00	11683.00	67200	20221021	-75.73	6920	20220707	135.69	34300	-52.45	20230110	14390	13.34	20230515	67200	-75.73	20221021	7120	129.07	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
127	20230710	110340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16290	170	2	1.05	967054020	59422	30.07	15990	16510	15990	20950	11290	16120	16274.38	0.14	0	15550	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2603	-63.63	1.39	06	0.37	-256.00	11683.00	67200	20221021	-75.76	6920	20220707	135.40	34300	-52.51	20230110	14390	13.20	20230515	67200	-75.76	20221021	7120	128.79	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
128	20230710	100338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16160	40	2	0.25	803602090	49370	24.98	15990	16510	15990	20950	11290	16120	16277.18	0.14	0	12988	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2582	-63.12	1.38	06	0.31	-256.00	11683.00	67200	20221021	-75.95	6920	20220707	133.53	34300	-52.89	20230110	14390	12.30	20230515	67200	-75.95	20221021	7120	126.97	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
129	20230710	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16090	-30	5	-0.19	63635300	3967	2.01	15990	16200	15990	20950	11290	16120	16040.89	0.14	0	2342	17773	16946	16533	15706	15293	16740	15500	80	4830	500	9990	10	1	15980000	2571	-62.85	1.38	06	0.02	-256.00	11683.00	67200	20221021	-76.06	6920	20220707	132.51	34300	-53.09	20230110	14390	11.81	20230515	67200	-76.06	20221021	7120	125.98	20220715	2.40	N	030960	500	79 억		22273	N	N	0	N	00	N
130	20230707	160333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	-580	5	-3.47	3231604880	193415	61.95	16950	17360	16120	21700	11690	16700	16709.21	0.21	0	-10847	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2576	-62.97	1.38	06	1.21	-256.00	11683.00	67200	20221021	-76.01	6920	20220707	132.95	34300	-53.00	20230110	14390	12.02	20230515	67200	-76.01	20221021	6920	132.95	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
131	20230707	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16150	-550	5	-3.29	3020716820	180348	57.77	16950	17360	16120	21700	11690	16700	16749.46	0.21	0	-10915	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2581	-63.09	1.38	06	1.13	-256.00	11683.00	67200	20221021	-75.97	6920	20220707	133.38	34300	-52.92	20230110	14390	12.23	20230515	67200	-75.97	20221021	6920	133.38	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
132	20230707	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16240	-460	5	-2.75	2721240410	161833	51.84	16950	17360	16230	21700	11690	16700	16815.32	0.21	0	-9434	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2595	-63.44	1.39	06	1.01	-256.00	11683.00	67200	20221021	-75.83	6920	20220707	134.68	34300	-52.65	20230110	14390	12.86	20230515	67200	-75.83	20221021	6920	134.68	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
133	20230707	130339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	-380	5	-2.28	2447177880	145041	46.46	16950	17360	16240	21700	11690	16700	16872.66	0.21	0	-9019	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2608	-63.75	1.40	06	0.91	-256.00	11683.00	67200	20221021	-75.71	6920	20220707	135.84	34300	-52.42	20230110	14390	13.41	20230515	67200	-75.71	20221021	6920	135.84	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
134	20230707	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	0	3	0.00	1916423510	112733	36.11	16950	17360	16660	21700	11690	16700	17000.43	0.21	0	-6494	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2669	-65.23	1.43	06	0.71	-256.00	11683.00	67200	20221021	-75.15	6920	20220707	141.33	34300	-51.31	20230110	14390	16.05	20230515	67200	-75.15	20221021	6920	141.33	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
135	20230707	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16790	90	2	0.54	1670441690	98023	31.40	16950	17360	16690	21700	11690	16700	17042.32	0.21	0	-4002	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2683	-65.59	1.44	06	0.61	-256.00	11683.00	67200	20221021	-75.01	6920	20220707	142.63	34300	-51.05	20230110	14390	16.68	20230515	67200	-75.01	20221021	6920	142.63	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
136	20230707	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	200	2	1.20	1360654390	79592	25.49	16950	17360	16880	21700	11690	16700	17096.79	0.21	0	-256	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2701	-66.02	1.45	06	0.50	-256.00	11683.00	67200	20221021	-74.85	6920	20220707	144.22	34300	-50.73	20230110	14390	17.44	20230515	67200	-74.85	20221021	6920	144.22	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
137	20230707	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17070	370	2	2.22	372277630	21707	6.95	16950	17360	16920	21700	11690	16700	17156.13	0.21	0	235	18380	17540	16910	16070	15440	17225	15755	80	5005	500	10350	10	1	15980000	2728	-66.68	1.46	06	0.14	-256.00	11683.00	67200	20221021	-74.60	6920	20220707	146.68	34300	-50.23	20230110	14390	18.62	20230515	67200	-74.60	20221021	6920	146.68	20220707	2.46	N	030960	500	79 억		33477	N	N	0	N	00	N
138	20230706	160335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	-900	5	-5.11	5168402140	306247	197.97	17600	17750	16280	22850	12320	17600	16876.69	0.30	0	-16054	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2669	-65.23	1.43	06	1.92	-256.00	11683.00	67200	20221021	-75.15	6820	20220705	144.87	34300	-51.31	20230110	14390	16.05	20230515	67200	-75.15	20221021	6920	141.33	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
139	20230706	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	-730	5	-4.15	4968167410	294298	190.25	17600	17750	16280	22850	12320	17600	16881.39	0.30	0	-20795	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2696	-65.90	1.44	06	1.84	-256.00	11683.00	67200	20221021	-74.90	6820	20220705	147.36	34300	-50.82	20230110	14390	17.23	20230515	67200	-74.90	20221021	6920	143.79	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
140	20230706	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	-850	5	-4.83	4723294710	279688	180.80	17600	17750	16280	22850	12320	17600	16887.70	0.30	0	-20493	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2677	-65.43	1.43	06	1.75	-256.00	11683.00	67200	20221021	-75.07	6820	20220705	145.60	34300	-51.17	20230110	14390	16.40	20230515	67200	-75.07	20221021	6920	142.05	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
141	20230706	130334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16980	-620	5	-3.52	3758412220	223091	144.22	17600	17750	16280	22850	12320	17600	16846.96	0.30	0	-20578	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2713	-66.33	1.45	06	1.40	-256.00	11683.00	67200	20221021	-74.73	6820	20220705	148.97	34300	-50.50	20230110	14390	18.00	20230515	67200	-74.73	20221021	6920	145.38	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
142	20230706	120335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16530	-1070	5	-6.08	2801665990	166336	107.53	17600	17750	16280	22850	12320	17600	16843.37	0.30	0	-22206	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2641	-64.57	1.41	06	1.04	-256.00	11683.00	67200	20221021	-75.40	6820	20220705	142.38	34300	-51.81	20230110	14390	14.87	20230515	67200	-75.40	20221021	6920	138.87	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
143	20230706	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16790	-810	5	-4.60	2455236710	145515	94.07	17600	17750	16280	22850	12320	17600	16872.69	0.30	0	-20729	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2683	-65.59	1.44	06	0.91	-256.00	11683.00	67200	20221021	-75.01	6820	20220705	146.19	34300	-51.05	20230110	14390	16.68	20230515	67200	-75.01	20221021	6920	142.63	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
144	20230706	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16670	-930	5	-5.28	2079045700	122963	79.49	17600	17750	16280	22850	12320	17600	16907.84	0.30	0	-22635	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2664	-65.12	1.43	06	0.77	-256.00	11683.00	67200	20221021	-75.19	6820	20220705	144.43	34300	-51.40	20230110	14390	15.84	20230515	67200	-75.19	20221021	6920	140.90	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
145	20230706	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17700	100	2	0.57	64436190	3653	2.36	17600	17720	17520	22850	12320	17600	17639.36	0.30	0	-594	17940	17770	17610	17440	17280	17855	17525	80	5265	500	10910	10	1	15980000	2828	-69.14	1.52	06	0.02	-256.00	11683.00	67200	20221021	-73.66	6820	20220705	159.53	34300	-48.40	20230110	14390	23.00	20230515	67200	-73.66	20221021	6920	155.78	20220707	2.42	N	030960	500	79 억		48595	N	N	0	N	00	N
146	20230705	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17600	150	2	0.86	2676693690	152019	55.85	17460	17780	17450	22650	12220	17450	17607.65	0.20	0	17323	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2812	-68.75	1.51	06	0.95	-256.00	11683.00	67200	20221021	-73.81	6730	20220704	161.52	34300	-48.69	20230110	14390	22.31	20230515	67200	-73.81	20221021	6820	158.06	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
147	20230705	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17590	140	2	0.80	2487953790	141294	51.91	17460	17780	17450	22650	12220	17450	17608.35	0.20	0	15396	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2811	-68.71	1.51	06	0.88	-256.00	11683.00	67200	20221021	-73.82	6730	20220704	161.37	34300	-48.72	20230110	14390	22.24	20230515	67200	-73.82	20221021	6820	157.92	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
148	20230705	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17620	170	2	0.97	2204339240	125184	45.99	17460	17780	17450	22650	12220	17450	17608.80	0.20	0	10988	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2816	-68.83	1.51	06	0.78	-256.00	11683.00	67200	20221021	-73.78	6730	20220704	161.81	34300	-48.63	20230110	14390	22.45	20230515	67200	-73.78	20221021	6820	158.36	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
149	20230705	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17630	180	2	1.03	2030136720	115283	42.36	17460	17780	17450	22650	12220	17450	17610.03	0.20	0	11180	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2817	-68.87	1.51	06	0.72	-256.00	11683.00	67200	20221021	-73.76	6730	20220704	161.96	34300	-48.60	20230110	14390	22.52	20230515	67200	-73.76	20221021	6820	158.50	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
150	20230705	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17650	200	2	1.15	1838853590	104448	38.38	17460	17780	17450	22650	12220	17450	17605.45	0.20	0	8013	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2820	-68.95	1.51	06	0.65	-256.00	11683.00	67200	20221021	-73.74	6730	20220704	162.26	34300	-48.54	20230110	14390	22.65	20230515	67200	-73.74	20221021	6820	158.80	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
151	20230705	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17560	110	2	0.63	1677164850	95272	35.00	17460	17780	17450	22650	12220	17450	17603.97	0.20	0	7956	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2806	-68.59	1.50	06	0.60	-256.00	11683.00	67200	20221021	-73.87	6730	20220704	160.92	34300	-48.80	20230110	14390	22.03	20230515	67200	-73.87	20221021	6820	157.48	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
152	20230705	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17620	170	2	0.97	690347610	39314	14.44	17460	17690	17450	22650	12220	17450	17559.84	0.20	0	11277	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2816	-68.83	1.51	06	0.25	-256.00	11683.00	67200	20221021	-73.78	6730	20220704	161.81	34300	-48.63	20230110	14390	22.45	20230515	67200	-73.78	20221021	6820	158.36	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
153	20230705	090331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17470	20	2	0.11	113039730	6459	2.37	17460	17620	17450	22650	12220	17450	17501.13	0.20	0	-964	18583	18016	17683	17116	16783	17850	16950	80	5215	500	10810	10	1	15980000	2792	-68.24	1.50	06	0.04	-256.00	11683.00	67200	20221021	-74.00	6730	20220704	159.58	34300	-49.07	20230110	14390	21.40	20230515	67200	-74.00	20221021	6820	156.16	20220705	2.52	N	030960	500	79 억		31963	N	N	0	N	00	N
154	20230704	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17450	-260	5	-1.47	4806163540	270709	177.85	17840	18250	17350	23000	12400	17710	17755.30	0.24	0	-6088	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2789	-68.16	1.49	06	1.69	-256.00	11683.00	67200	20221021	-74.03	6730	20220704	159.29	34300	-49.13	20230110	14390	21.26	20230515	67200	-74.03	20221021	6730	159.29	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
155	20230704	150326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17460	-250	5	-1.41	4509743310	253703	166.68	17840	18250	17350	23000	12400	17710	17775.68	0.24	0	-8367	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2790	-68.20	1.49	06	1.59	-256.00	11683.00	67200	20221021	-74.02	6730	20220704	159.44	34300	-49.10	20230110	14390	21.33	20230515	67200	-74.02	20221021	6730	159.44	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
156	20230704	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17440	-270	5	-1.52	4170719970	234260	153.91	17840	18250	17350	23000	12400	17710	17803.81	0.24	0	-16323	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2787	-68.12	1.49	06	1.47	-256.00	11683.00	67200	20221021	-74.05	6730	20220704	159.14	34300	-49.15	20230110	14390	21.20	20230515	67200	-74.05	20221021	6730	159.14	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
157	20230704	130325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	-310	5	-1.75	3731461640	209061	137.35	17840	18250	17350	23000	12400	17710	17848.67	0.24	0	-20648	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2781	-67.97	1.49	06	1.31	-256.00	11683.00	67200	20221021	-74.11	6730	20220704	158.54	34300	-49.27	20230110	14390	20.92	20230515	67200	-74.11	20221021	6730	158.54	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
158	20230704	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17560	-150	5	-0.85	3169409640	176801	116.16	17840	18250	17520	23000	12400	17710	17926.42	0.24	0	-15996	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2806	-68.59	1.50	06	1.11	-256.00	11683.00	67200	20221021	-73.87	6730	20220704	160.92	34300	-48.80	20230110	14390	22.03	20230515	67200	-73.87	20221021	6730	160.92	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
159	20230704	110324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17790	80	2	0.45	2594128730	144196	94.73	17840	18250	17750	23000	12400	17710	17990.30	0.24	0	-6482	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2843	-69.49	1.52	06	0.90	-256.00	11683.00	67200	20221021	-73.53	6730	20220704	164.34	34300	-48.13	20230110	14390	23.63	20230515	67200	-73.53	20221021	6730	164.34	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
160	20230704	100324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17920	210	2	1.19	1239583710	68887	45.26	17840	18150	17800	23000	12400	17710	17994.45	0.24	0	7162	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2864	-70.00	1.53	06	0.43	-256.00	11683.00	67200	20221021	-73.33	6730	20220704	166.27	34300	-47.76	20230110	14390	24.53	20230515	67200	-73.33	20221021	6730	166.27	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
161	20230704	090325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18040	330	2	1.86	137433360	7677	5.04	17840	18040	17800	23000	12400	17710	17901.96	0.24	0	2538	18230	17970	17660	17400	17090	18100	17530	80	5300	500	10980	10	1	15980000	2883	-70.47	1.54	06	0.05	-256.00	11683.00	67200	20221021	-73.15	6730	20220704	168.05	34300	-47.41	20230110	14390	25.36	20230515	67200	-73.15	20221021	6730	168.05	20220704	2.56	N	030960	500	79 억		38608	N	N	0	N	00	N
162	20230703	160322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17710	90	2	0.51	2601294580	147558	33.75	17520	17920	17350	22900	12340	17620	17628.67	0.07	0	26889	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2830	-69.18	1.52	06	0.92	-256.00	11683.00	67200	20221021	-73.65	6730	20220704	163.15	34300	-48.37	20230110	14390	23.07	20230515	67200	-73.65	20221021	6730	163.15	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
163	20230703	150324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17700	80	2	0.45	2354799650	133637	30.57	17520	17920	17350	22900	12340	17620	17620.87	0.07	0	21209	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2828	-69.14	1.52	06	0.84	-256.00	11683.00	67200	20221021	-73.66	6730	20220704	163.00	34300	-48.40	20230110	14390	23.00	20230515	67200	-73.66	20221021	6730	163.00	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
164	20230703	140324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17710	90	2	0.51	2084878770	118401	27.08	17520	17920	17350	22900	12340	17620	17608.57	0.07	0	17078	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2830	-69.18	1.52	06	0.74	-256.00	11683.00	67200	20221021	-73.65	6730	20220704	163.15	34300	-48.37	20230110	14390	23.07	20230515	67200	-73.65	20221021	6730	163.15	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
165	20230703	130322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17680	60	2	0.34	1837530970	104382	23.88	17520	17920	17350	22900	12340	17620	17603.82	0.07	0	15086	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2825	-69.06	1.51	06	0.65	-256.00	11683.00	67200	20221021	-73.69	6730	20220704	162.70	34300	-48.45	20230110	14390	22.86	20230515	67200	-73.69	20221021	6730	162.70	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
166	20230703	120323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17650	30	2	0.17	1510834110	85940	19.66	17520	17800	17350	22900	12340	17620	17579.84	0.07	0	6779	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2820	-68.95	1.51	06	0.54	-256.00	11683.00	67200	20221021	-73.74	6730	20220704	162.26	34300	-48.54	20230110	14390	22.65	20230515	67200	-73.74	20221021	6730	162.26	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
167	20230703	110324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17580	-40	5	-0.23	1297773480	73824	16.89	17520	17800	17350	22900	12340	17620	17578.97	0.07	0	4798	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2809	-68.67	1.50	06	0.46	-256.00	11683.00	67200	20221021	-73.84	6730	20220704	161.22	34300	-48.75	20230110	14390	22.17	20230515	67200	-73.84	20221021	6730	161.22	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
168	20230703	100319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17730	110	2	0.62	966926490	55003	12.58	17520	17790	17350	22900	12340	17620	17579.10	0.07	0	9131	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2833	-69.26	1.52	06	0.34	-256.00	11683.00	67200	20221021	-73.62	6730	20220704	163.45	34300	-48.31	20230110	14390	23.21	20230515	67200	-73.62	20221021	6730	163.45	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N
169	20230703	090319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17680	60	2	0.34	227997970	12984	2.97	17520	17790	17420	22900	12340	17620	17557.17	0.07	0	948	20200	18910	18240	16950	16280	18575	16615	80	5280	500	10920	10	1	15980000	2825	-69.06	1.51	06	0.08	-256.00	11683.00	67200	20221021	-73.69	6730	20220704	162.70	34300	-48.45	20230110	14390	22.86	20230515	67200	-73.69	20221021	6730	162.70	20220704	2.59	N	030960	500	79 억		11929	N	N	0	N	00	N