KissMeData/030960/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	210	2	1.16	3977084600	217731	148.59	18020	18530	18020	23500	12680	18110	18265.95	0.38	0	6222	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2928	-71.56	1.57	06	1.36	-256.00	11683.00	67200	20221021	-72.74	14200	20220830	29.01	34300	-46.59	20230110	14390	27.31	20230515	67200	-72.74	20221021	14390	27.31	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
3	20230831	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18260	150	2	0.83	3785570370	207262	141.45	18020	18530	18020	23500	12680	18110	18264.85	0.38	0	6122	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2918	-71.33	1.56	06	1.30	-256.00	11683.00	67200	20221021	-72.83	14200	20220830	28.59	34300	-46.76	20230110	14390	26.89	20230515	67200	-72.83	20221021	14390	26.89	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
4	20230831	140531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18370	260	2	1.44	3399087850	186118	127.02	18020	18530	18020	23500	12680	18110	18263.29	0.38	0	9826	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2936	-71.76	1.57	06	1.16	-256.00	11683.00	67200	20221021	-72.66	14200	20220830	29.37	34300	-46.44	20230110	14390	27.66	20230515	67200	-72.66	20221021	14390	27.66	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
5	20230831	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18250	140	2	0.77	2579890020	141482	96.55	18020	18380	18020	23500	12680	18110	18234.98	0.38	0	1134	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2916	-71.29	1.56	06	0.89	-256.00	11683.00	67200	20221021	-72.84	14200	20220830	28.52	34300	-46.79	20230110	14390	26.82	20230515	67200	-72.84	20221021	14390	26.82	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
6	20230831	120524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18230	120	2	0.66	2249475820	123381	84.20	18020	18380	18020	23500	12680	18110	18232.20	0.38	0	4173	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2913	-71.21	1.56	06	0.77	-256.00	11683.00	67200	20221021	-72.87	14200	20220830	28.38	34300	-46.85	20230110	14390	26.69	20230515	67200	-72.87	20221021	14390	26.69	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
7	20230831	110731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	210	2	1.16	1874446530	102856	70.19	18020	18380	18020	23500	12680	18110	18224.27	0.38	0	3436	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2928	-71.56	1.57	06	0.64	-256.00	11683.00	67200	20221021	-72.74	14200	20220830	29.01	34300	-46.59	20230110	14390	27.31	20230515	67200	-72.74	20221021	14390	27.31	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
8	20230831	100554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18200	90	2	0.50	1332272050	73252	49.99	18020	18370	18020	23500	12680	18110	18187.79	0.38	0	6676	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2908	-71.09	1.56	06	0.46	-256.00	11683.00	67200	20221021	-72.92	14200	20220830	28.17	34300	-46.94	20230110	14390	26.48	20230515	67200	-72.92	20221021	14390	26.48	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
9	20230831	090445	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18150	40	2	0.22	207764600	11478	7.83	18020	18270	18020	23500	12680	18110	18100.91	0.38	0	2893	18456	18282	17966	17792	17476	18370	17880	80	5390	500	11220	10	1	15980000	2900	-70.90	1.55	06	0.07	-256.00	11683.00	67200	20221021	-72.99	14200	20220830	27.82	34300	-47.08	20230110	14390	26.13	20230515	67200	-72.99	20221021	14390	26.13	20230515	2.83	N	030960	500	79 억		61159	N	N	0	N	00	N
10	20230830	160411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18110	200	2	1.12	2553205570	142894	93.84	17810	18140	17650	23250	12540	17910	17867.78	0.38	0	-244	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2894	-70.74	1.55	06	0.89	-256.00	11683.00	67200	20221021	-73.05	14100	20220829	28.44	34300	-47.20	20230110	14390	25.85	20230515	67200	-73.05	20221021	14200	27.54	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
11	20230830	150453	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18060	150	2	0.84	2172603440	121846	80.02	17810	18070	17650	23250	12540	17910	17830.73	0.38	0	-5812	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2886	-70.55	1.55	06	0.76	-256.00	11683.00	67200	20221021	-73.12	14100	20220829	28.09	34300	-47.35	20230110	14390	25.50	20230515	67200	-73.12	20221021	14200	27.18	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
12	20230830	140522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17890	-20	5	-0.11	1853358220	104061	68.34	17810	18000	17650	23250	12540	17910	17810.31	0.38	0	-11073	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2859	-69.88	1.53	06	0.65	-256.00	11683.00	67200	20221021	-73.38	14100	20220829	26.88	34300	-47.84	20230110	14390	24.32	20230515	67200	-73.38	20221021	14200	25.99	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
13	20230830	130505	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17760	-150	5	-0.84	1700644670	95501	62.72	17810	18000	17650	23250	12540	17910	17807.61	0.38	0	-13714	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2838	-69.38	1.52	06	0.60	-256.00	11683.00	67200	20221021	-73.57	14100	20220829	25.96	34300	-48.22	20230110	14390	23.42	20230515	67200	-73.57	20221021	14200	25.07	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
14	20230830	120518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17730	-180	5	-1.01	1563085360	87752	57.63	17810	18000	17650	23250	12540	17910	17812.53	0.38	0	-12678	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2833	-69.26	1.52	06	0.55	-256.00	11683.00	67200	20221021	-73.62	14100	20220829	25.74	34300	-48.31	20230110	14390	23.21	20230515	67200	-73.62	20221021	14200	24.86	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
15	20230830	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17810	-100	5	-0.56	1097629680	61516	40.40	17810	18000	17650	23250	12540	17910	17842.99	0.38	0	-6115	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2846	-69.57	1.52	06	0.38	-256.00	11683.00	67200	20221021	-73.50	14100	20220829	26.31	34300	-48.08	20230110	14390	23.77	20230515	67200	-73.50	20221021	14200	25.42	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
16	20230830	100541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17870	-40	5	-0.22	757974730	42530	27.93	17810	17960	17650	23250	12540	17910	17822.12	0.38	0	-4788	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2856	-69.80	1.53	06	0.27	-256.00	11683.00	67200	20221021	-73.41	14100	20220829	26.74	34300	-47.90	20230110	14390	24.18	20230515	67200	-73.41	20221021	14200	25.85	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
17	20230830	090440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17840	-70	5	-0.39	291208770	16381	10.76	17810	17850	17650	23250	12540	17910	17777.23	0.38	0	-2616	18423	18166	17963	17706	17503	18295	17835	80	5340	500	11100	10	1	15980000	2851	-69.69	1.53	06	0.10	-256.00	11683.00	67200	20221021	-73.45	14100	20220829	26.52	34300	-47.99	20230110	14390	23.97	20230515	67200	-73.45	20221021	14200	25.63	20220830	2.83	N	030960	500	79 억		61476	N	N	0	N	00	N
18	20230829	160407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17910	0	3	0.00	2689567860	149520	106.32	17760	18220	17760	23250	12540	17910	17988.70	0.37	0	3234	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2862	-69.96	1.53	06	0.94	-256.00	11683.00	67200	20221021	-73.35	13100	20220826	36.72	34300	-47.78	20230110	14390	24.46	20230515	67200	-73.35	20221021	14100	27.02	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
19	20230829	150456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17920	10	2	0.06	2466081060	137045	97.45	17760	18220	17760	23250	12540	17910	17995.14	0.37	0	904	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2864	-70.00	1.53	06	0.86	-256.00	11683.00	67200	20221021	-73.33	13100	20220826	36.79	34300	-47.76	20230110	14390	24.53	20230515	67200	-73.33	20221021	14100	27.09	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
20	20230829	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17920	10	2	0.06	2302044630	127896	90.94	17760	18220	17760	23250	12540	17910	17999.87	0.37	0	-1231	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2864	-70.00	1.53	06	0.80	-256.00	11683.00	67200	20221021	-73.33	13100	20220826	36.79	34300	-47.76	20230110	14390	24.53	20230515	67200	-73.33	20221021	14100	27.09	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
21	20230829	130509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17890	-20	5	-0.11	2039170030	113203	80.50	17760	18220	17760	23250	12540	17910	18014.07	0.37	0	-1643	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2859	-69.88	1.53	06	0.71	-256.00	11683.00	67200	20221021	-73.38	13100	20220826	36.56	34300	-47.84	20230110	14390	24.32	20230515	67200	-73.38	20221021	14100	26.88	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
22	20230829	120529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17950	40	2	0.22	1823908750	101181	71.95	17760	18220	17760	23250	12540	17910	18027.05	0.37	0	4821	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2868	-70.12	1.54	06	0.63	-256.00	11683.00	67200	20221021	-73.29	13100	20220826	37.02	34300	-47.67	20230110	14390	24.74	20230515	67200	-73.29	20221021	14100	27.30	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
23	20230829	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18000	90	2	0.50	1502576490	83287	59.22	17760	18220	17760	23250	12540	17910	18042.12	0.37	0	10254	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2876	-70.31	1.54	06	0.52	-256.00	11683.00	67200	20221021	-73.21	13100	20220826	37.40	34300	-47.52	20230110	14390	25.09	20230515	67200	-73.21	20221021	14100	27.66	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
24	20230829	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18150	240	2	1.34	893373110	49618	35.28	17760	18160	17760	23250	12540	17910	18006.45	0.37	0	14078	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2900	-70.90	1.55	06	0.31	-256.00	11683.00	67200	20221021	-72.99	13100	20220826	38.55	34300	-47.08	20230110	14390	26.13	20230515	67200	-72.99	20221021	14100	28.72	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
25	20230829	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18050	140	2	0.78	238399190	13359	9.50	17760	18050	17760	23250	12540	17910	17841.83	0.37	0	3303	18323	18116	17823	17616	17323	18220	17720	80	5340	500	11100	10	1	15980000	2884	-70.51	1.54	06	0.08	-256.00	11683.00	67200	20221021	-73.14	13100	20220826	37.79	34300	-47.38	20230110	14390	25.43	20230515	67200	-73.14	20221021	14100	28.01	20220829	2.69	N	030960	500	79 억		59604	N	N	0	N	00	N
26	20230828	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17910	110	2	0.62	2443932290	136993	27.48	17540	18030	17530	23100	12460	17800	17839.83	0.14	0	38196	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2862	-69.96	1.53	06	0.86	-256.00	11683.00	67200	20221021	-73.35	13100	20220825	36.72	34300	-47.78	20230110	14390	24.46	20230515	67200	-73.35	20221021	14100	27.02	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
27	20230828	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17950	150	2	0.84	2264264440	126981	25.47	17540	18030	17530	23100	12460	17800	17831.63	0.14	0	36882	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2868	-70.12	1.54	06	0.79	-256.00	11683.00	67200	20221021	-73.29	13100	20220825	37.02	34300	-47.67	20230110	14390	24.74	20230515	67200	-73.29	20221021	14100	27.30	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
28	20230828	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17960	160	2	0.90	1977234270	110995	22.26	17540	18030	17530	23100	12460	17800	17813.78	0.14	0	28280	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2870	-70.16	1.54	06	0.69	-256.00	11683.00	67200	20221021	-73.27	13100	20220825	37.10	34300	-47.64	20230110	14390	24.81	20230515	67200	-73.27	20221021	14100	27.38	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
29	20230828	130405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17920	120	2	0.67	1765223920	99178	19.89	17540	18020	17530	23100	12460	17800	17798.54	0.14	0	23152	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2864	-70.00	1.53	06	0.62	-256.00	11683.00	67200	20221021	-73.33	13100	20220825	36.79	34300	-47.76	20230110	14390	24.53	20230515	67200	-73.33	20221021	14100	27.09	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
30	20230828	120402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17930	130	2	0.73	1654204430	92975	18.65	17540	18020	17530	23100	12460	17800	17791.89	0.14	0	23160	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2865	-70.04	1.53	06	0.58	-256.00	11683.00	67200	20221021	-73.32	13100	20220825	36.87	34300	-47.73	20230110	14390	24.60	20230515	67200	-73.32	20221021	14100	27.16	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
31	20230828	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17890	90	2	0.51	1418614820	79829	16.01	17540	17970	17530	23100	12460	17800	17770.52	0.14	0	17829	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2859	-69.88	1.53	06	0.50	-256.00	11683.00	67200	20221021	-73.38	13100	20220825	36.56	34300	-47.84	20230110	14390	24.32	20230515	67200	-73.38	20221021	14100	26.88	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
32	20230828	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17930	130	2	0.73	1182859160	66649	13.37	17540	17970	17530	23100	12460	17800	17747.26	0.14	0	15572	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2865	-70.04	1.53	06	0.42	-256.00	11683.00	67200	20221021	-73.32	13100	20220825	36.87	34300	-47.73	20230110	14390	24.60	20230515	67200	-73.32	20221021	14100	27.16	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
33	20230828	090401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17660	-140	5	-0.79	327135090	18562	3.72	17540	17780	17530	23100	12460	17800	17619.87	0.14	0	6754	19280	18540	18140	17400	17000	18340	17200	80	5300	500	11030	10	1	15980000	2822	-68.98	1.51	06	0.12	-256.00	11683.00	67200	20221021	-73.72	13100	20220825	34.81	34300	-48.51	20230110	14390	22.72	20230515	67200	-73.72	20221021	14100	25.25	20220829	2.89	N	030960	500	79 억		21808	N	N	0	N	00	N
34	20230825	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17800	60	2	0.34	8943504150	487621	126.79	18500	18880	17740	23050	12420	17740	18341.41	0.08	0	10162	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2844	-69.53	1.52	06	3.05	-256.00	11683.00	67200	20221021	-73.51	13100	20220825	35.88	34300	-48.10	20230110	14390	23.70	20230515	67200	-73.51	20221021	13100	35.88	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
35	20230825	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17760	20	2	0.11	8555436060	465823	121.12	18500	18880	17740	23050	12420	17740	18366.28	0.08	0	5987	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2838	-69.38	1.52	06	2.92	-256.00	11683.00	67200	20221021	-73.57	13100	20220825	35.57	34300	-48.22	20230110	14390	23.42	20230515	67200	-73.57	20221021	13100	35.57	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
36	20230825	140359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18120	380	2	2.14	7587088970	411739	107.06	18500	18880	18020	23050	12420	17740	18426.94	0.08	0	9285	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2896	-70.78	1.55	06	2.58	-256.00	11683.00	67200	20221021	-73.04	13100	20220825	38.32	34300	-47.17	20230110	14390	25.92	20230515	67200	-73.04	20221021	13100	38.32	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
37	20230825	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18290	550	2	3.10	6877643990	372645	96.89	18500	18880	18090	23050	12420	17740	18456.29	0.08	0	17991	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2923	-71.45	1.57	06	2.33	-256.00	11683.00	67200	20221021	-72.78	13100	20220825	39.62	34300	-46.68	20230110	14390	27.10	20230515	67200	-72.78	20221021	13100	39.62	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
38	20230825	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18270	530	2	2.99	6192247340	335393	87.21	18500	18880	18090	23050	12420	17740	18462.66	0.08	0	14927	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2920	-71.37	1.56	06	2.10	-256.00	11683.00	67200	20221021	-72.81	13100	20220825	39.47	34300	-46.73	20230110	14390	26.96	20230515	67200	-72.81	20221021	13100	39.47	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
39	20230825	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18280	540	2	3.04	5711898970	309136	80.38	18500	18880	18090	23050	12420	17740	18476.98	0.08	0	12493	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2921	-71.41	1.56	06	1.93	-256.00	11683.00	67200	20221021	-72.80	13100	20220825	39.54	34300	-46.71	20230110	14390	27.03	20230515	67200	-72.80	20221021	13100	39.54	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
40	20230825	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18340	600	2	3.38	4886964550	264165	68.69	18500	18880	18090	23050	12420	17740	18499.67	0.08	0	3755	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2931	-71.64	1.57	06	1.65	-256.00	11683.00	67200	20221021	-72.71	13100	20220825	40.00	34300	-46.53	20230110	14390	27.45	20230515	67200	-72.71	20221021	13100	40.00	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
41	20230825	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18650	910	2	5.13	2006243710	107899	28.06	18500	18880	18480	23050	12420	17740	18593.73	0.08	0	17747	18780	18260	17800	17280	16820	18030	17050	80	5310	500	10990	10	1	15980000	2980	-72.85	1.60	06	0.68	-256.00	11683.00	67200	20221021	-72.25	13100	20220825	42.37	34300	-45.63	20230110	14390	29.60	20230515	67200	-72.25	20221021	13100	42.37	20220825	2.76	N	030960	500	79 억		12841	N	N	0	N	00	N
42	20230824	160356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17740	-1200	5	-6.34	6792763330	379792	69.11	18220	18320	17340	24600	13260	18940	17886.27	0.25	0	-26928	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2835	-69.30	1.52	06	2.38	-256.00	11683.00	67200	20221021	-73.60	13100	20220825	35.42	34300	-48.28	20230110	14390	23.28	20230515	67200	-73.60	20221021	13100	35.42	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
43	20230824	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17780	-1160	5	-6.12	6283332360	351048	63.88	18220	18320	17340	24600	13260	18940	17898.68	0.25	0	-26779	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2841	-69.45	1.52	06	2.20	-256.00	11683.00	67200	20221021	-73.54	13100	20220825	35.73	34300	-48.16	20230110	14390	23.56	20230515	67200	-73.54	20221021	13100	35.73	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
44	20230824	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17800	-1140	5	-6.02	5729749840	319884	58.21	18220	18320	17340	24600	13260	18940	17911.85	0.25	0	-25588	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2844	-69.53	1.52	06	2.00	-256.00	11683.00	67200	20221021	-73.51	13100	20220825	35.88	34300	-48.10	20230110	14390	23.70	20230515	67200	-73.51	20221021	13100	35.88	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
45	20230824	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17820	-1120	5	-5.91	5551751910	309890	56.39	18220	18320	17340	24600	13260	18940	17915.12	0.25	0	-24923	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2848	-69.61	1.53	06	1.94	-256.00	11683.00	67200	20221021	-73.48	13100	20220825	36.03	34300	-48.05	20230110	14390	23.84	20230515	67200	-73.48	20221021	13100	36.03	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
46	20230824	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17740	-1200	5	-6.34	5248961420	292841	53.29	18220	18320	17340	24600	13260	18940	17924.15	0.25	0	-23606	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2835	-69.30	1.52	06	1.83	-256.00	11683.00	67200	20221021	-73.60	13100	20220825	35.42	34300	-48.28	20230110	14390	23.28	20230515	67200	-73.60	20221021	13100	35.42	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
47	20230824	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17830	-1110	5	-5.86	4681072970	260875	47.47	18220	18320	17340	24600	13260	18940	17943.61	0.25	0	-21578	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2849	-69.65	1.53	06	1.63	-256.00	11683.00	67200	20221021	-73.47	13100	20220825	36.11	34300	-48.02	20230110	14390	23.91	20230515	67200	-73.47	20221021	13100	36.11	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
48	20230824	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17880	-1060	5	-5.60	4049122410	225546	41.04	18220	18320	17340	24600	13260	18940	17952.38	0.25	0	-17444	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2857	-69.84	1.53	06	1.41	-256.00	11683.00	67200	20221021	-73.39	13100	20220825	36.49	34300	-47.87	20230110	14390	24.25	20230515	67200	-73.39	20221021	13100	36.49	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
49	20230824	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18190	-750	5	-3.96	846402270	46553	8.47	18220	18320	18080	24600	13260	18940	18180.91	0.25	0	7466	19820	19380	19120	18680	18420	19250	18550	80	5660	500	11740	10	1	15980000	2907	-71.05	1.56	06	0.29	-256.00	11683.00	67200	20221021	-72.93	13100	20220825	38.85	34300	-46.97	20230110	14390	26.41	20230515	67200	-72.93	20221021	13100	38.85	20220825	2.91	N	030960	500	79 억		40164	N	N	0	N	00	N
50	20230823	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	0	3	0.00	10432192290	543426	137.40	18950	19560	18860	24600	13260	18940	19197.88	0.29	0	-5604	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3027	-73.98	1.62	06	3.40	-256.00	11683.00	67200	20221021	-71.82	13050	20220822	45.13	34300	-44.78	20230110	14390	31.62	20230515	67200	-71.82	20221021	13100	44.58	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
51	20230823	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19020	80	2	0.42	10060043500	523814	132.44	18950	19560	18860	24600	13260	18940	19205.90	0.29	0	-8405	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3039	-74.30	1.63	06	3.28	-256.00	11683.00	67200	20221021	-71.70	13050	20220822	45.75	34300	-44.55	20230110	14390	32.18	20230515	67200	-71.70	20221021	13100	45.19	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
52	20230823	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	130	2	0.69	8987331680	467344	118.16	18950	19560	18860	24600	13260	18940	19231.30	0.29	0	-17	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3047	-74.49	1.63	06	2.92	-256.00	11683.00	67200	20221021	-71.62	13050	20220822	46.13	34300	-44.40	20230110	14390	32.52	20230515	67200	-71.62	20221021	13100	45.57	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
53	20230823	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19210	270	2	1.43	8077878150	419819	106.14	18950	19560	18860	24600	13260	18940	19242.08	0.29	0	13269	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3070	-75.04	1.64	06	2.63	-256.00	11683.00	67200	20221021	-71.41	13050	20220822	47.20	34300	-43.99	20230110	14390	33.50	20230515	67200	-71.41	20221021	13100	46.64	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
54	20230823	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19190	250	2	1.32	7382883420	383745	97.02	18950	19560	18860	24600	13260	18940	19239.84	0.29	0	12891	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3067	-74.96	1.64	06	2.40	-256.00	11683.00	67200	20221021	-71.44	13050	20220822	47.05	34300	-44.05	20230110	14390	33.36	20230515	67200	-71.44	20221021	13100	46.49	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
55	20230823	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19440	500	2	2.64	6017545970	312810	79.09	18950	19560	18860	24600	13260	18940	19238.05	0.29	0	25745	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3107	-75.94	1.66	06	1.96	-256.00	11683.00	67200	20221021	-71.07	13050	20220822	48.97	34300	-43.32	20230110	14390	35.09	20230515	67200	-71.07	20221021	13100	48.40	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
56	20230823	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19250	310	2	1.64	2504900450	130750	33.06	18950	19310	18860	24600	13260	18940	19159.68	0.29	0	18501	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3076	-75.20	1.65	06	0.82	-256.00	11683.00	67200	20221021	-71.35	13050	20220822	47.51	34300	-43.88	20230110	14390	33.77	20230515	67200	-71.35	20221021	13100	46.95	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
57	20230823	090359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19280	340	2	1.80	712316380	37282	9.43	18950	19300	18860	24600	13260	18940	19110.92	0.29	0	4257	19806	19372	19076	18642	18346	19590	18860	80	5660	500	11740	10	1	15980000	3081	-75.31	1.65	06	0.23	-256.00	11683.00	67200	20221021	-71.31	13050	20220822	47.74	34300	-43.79	20230110	14390	33.98	20230515	67200	-71.31	20221021	13100	47.18	20220825	2.90	N	030960	500	79 억		46382	N	N	0	N	00	N
58	20230822	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	-450	5	-2.32	7285908310	381346	74.87	18800	19510	18780	25200	13580	19390	19106.87	0.10	0	28295	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3027	-73.98	1.62	06	2.39	-256.00	11683.00	67200	20221021	-71.82	13050	20220819	45.13	34300	-44.78	20230110	14390	31.62	20230515	67200	-71.82	20221021	13050	45.13	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
59	20230822	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19000	-390	5	-2.01	6533526490	341752	67.09	18800	19510	18780	25200	13580	19390	19117.74	0.10	0	21878	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3036	-74.22	1.63	06	2.14	-256.00	11683.00	67200	20221021	-71.73	13050	20220819	45.59	34300	-44.61	20230110	14390	32.04	20230515	67200	-71.73	20221021	13050	45.59	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
60	20230822	140356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19030	-360	5	-1.86	5814297060	303995	59.68	18800	19510	18780	25200	13580	19390	19126.29	0.10	0	15834	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3041	-74.34	1.63	06	1.90	-256.00	11683.00	67200	20221021	-71.68	13050	20220819	45.82	34300	-44.52	20230110	14390	32.24	20230515	67200	-71.68	20221021	13050	45.82	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
61	20230822	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18860	-530	5	-2.73	5194036600	271394	53.28	18800	19510	18780	25200	13580	19390	19138.36	0.10	0	11483	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3014	-73.67	1.61	06	1.70	-256.00	11683.00	67200	20221021	-71.93	13050	20220819	44.52	34300	-45.01	20230110	14390	31.06	20230515	67200	-71.93	20221021	13050	44.52	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
62	20230822	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19030	-360	5	-1.86	4363560890	227402	44.64	18800	19510	18780	25200	13580	19390	19188.75	0.10	0	21688	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3041	-74.34	1.63	06	1.42	-256.00	11683.00	67200	20221021	-71.68	13050	20220819	45.82	34300	-44.52	20230110	14390	32.24	20230515	67200	-71.68	20221021	13050	45.82	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
63	20230822	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19220	-170	5	-0.88	3708742240	193056	37.90	18800	19510	18780	25200	13580	19390	19210.71	0.10	0	30235	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3071	-75.08	1.65	06	1.21	-256.00	11683.00	67200	20221021	-71.40	13050	20220819	47.28	34300	-43.97	20230110	14390	33.56	20230515	67200	-71.40	20221021	13050	47.28	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
64	20230822	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19270	-120	5	-0.62	2081383500	108385	21.28	18800	19510	18780	25200	13580	19390	19203.61	0.10	0	17247	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3079	-75.27	1.65	06	0.68	-256.00	11683.00	67200	20221021	-71.32	13050	20220819	47.66	34300	-43.82	20230110	14390	33.91	20230515	67200	-71.32	20221021	13050	47.66	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
65	20230822	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19150	-240	5	-1.24	534214740	28285	5.55	18800	19180	18780	25200	13580	19390	18886.86	0.10	0	11149	20330	19860	19530	19060	18730	19695	18895	80	5810	500	12020	10	1	15980000	3060	-74.80	1.64	06	0.18	-256.00	11683.00	67200	20221021	-71.50	13050	20220819	46.74	34300	-44.17	20230110	14390	33.08	20230515	67200	-71.50	20221021	13050	46.74	20220822	2.61	N	030960	500	79 억		15909	N	N	0	N	00	N
66	20230821	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19390	-1010	5	-4.95	9664667480	495311	21.54	19980	20000	19200	26500	14300	20400	19512.50	0.25	0	-23919	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3099	-75.74	1.66	06	3.10	-256.00	11683.00	67200	20221021	-71.15	12800	20220818	51.48	34300	-43.47	20230110	14390	34.75	20230515	67200	-71.15	20221021	13050	48.58	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
67	20230821	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19440	-960	5	-4.71	9240474590	473433	20.59	19980	20000	19200	26500	14300	20400	19517.92	0.25	0	-23597	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3107	-75.94	1.66	06	2.96	-256.00	11683.00	67200	20221021	-71.07	12800	20220818	51.88	34300	-43.32	20230110	14390	35.09	20230515	67200	-71.07	20221021	13050	48.97	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
68	20230821	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	-1080	5	-5.29	8580068490	439382	19.11	19980	20000	19200	26500	14300	20400	19527.47	0.25	0	-23722	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3087	-75.47	1.65	06	2.75	-256.00	11683.00	67200	20221021	-71.25	12800	20220818	50.94	34300	-43.67	20230110	14390	34.26	20230515	67200	-71.25	20221021	13050	48.05	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
69	20230821	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19350	-1050	5	-5.15	7874907530	402787	17.52	19980	20000	19260	26500	14300	20400	19550.93	0.25	0	-19783	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3092	-75.59	1.66	06	2.52	-256.00	11683.00	67200	20221021	-71.21	12800	20220818	51.17	34300	-43.59	20230110	14390	34.47	20230515	67200	-71.21	20221021	13050	48.28	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
70	20230821	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19360	-1040	5	-5.10	7417155770	379131	16.49	19980	20000	19260	26500	14300	20400	19563.45	0.25	0	-18158	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3094	-75.62	1.66	06	2.37	-256.00	11683.00	67200	20221021	-71.19	12800	20220818	51.25	34300	-43.56	20230110	14390	34.54	20230515	67200	-71.19	20221021	13050	48.35	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
71	20230821	110354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19670	-730	5	-3.58	6322255280	322948	14.05	19980	20000	19260	26500	14300	20400	19576.56	0.25	0	-20924	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3143	-76.84	1.68	06	2.02	-256.00	11683.00	67200	20221021	-70.73	12800	20220818	53.67	34300	-42.65	20230110	14390	36.69	20230515	67200	-70.73	20221021	13050	50.73	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
72	20230821	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19380	-1020	5	-5.00	4171748660	213055	9.27	19980	20000	19260	26500	14300	20400	19580.41	0.25	0	-29738	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3097	-75.70	1.66	06	1.33	-256.00	11683.00	67200	20221021	-71.16	12800	20220818	51.41	34300	-43.50	20230110	14390	34.68	20230515	67200	-71.16	20221021	13050	48.51	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
73	20230821	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19400	-1000	5	-4.90	1081084960	54727	2.38	19980	20000	19390	26500	14300	20400	19753.49	0.25	0	-4667	22766	21582	20716	19532	18666	21150	19100	80	6100	500	12640	10	1	15980000	3100	-75.78	1.66	06	0.34	-256.00	11683.00	67200	20221021	-71.13	12800	20220818	51.56	34300	-43.44	20230110	14390	34.82	20230515	67200	-71.13	20221021	13050	48.66	20220822	2.59	N	030960	500	79 억		39910	N	N	0	N	00	N
74	20230818	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20400	410	2	2.05	47871394360	2279595	54.47	21200	21900	19850	25950	14000	19990	21000.60	0.77	0	-93553	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3260	-79.69	1.75	06	14.27	-256.00	11683.00	67200	20221021	-69.64	12800	20220818	59.38	34300	-40.52	20230110	14390	41.77	20230515	67200	-69.64	20221021	12800	59.38	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
75	20230818	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20150	160	2	0.80	46215343060	2197364	52.50	21200	21900	19850	25950	14000	19990	21032.52	0.77	0	-95607	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3220	-78.71	1.72	06	13.75	-256.00	11683.00	67200	20221021	-70.01	12800	20220818	57.42	34300	-41.25	20230110	14390	40.03	20230515	67200	-70.01	20221021	12800	57.42	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
76	20230818	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	360	2	1.80	43404717310	2060603	49.24	21200	21900	19850	25950	14000	19990	21064.47	0.77	0	-103835	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3252	-79.49	1.74	06	12.89	-256.00	11683.00	67200	20221021	-69.72	12800	20220818	58.98	34300	-40.67	20230110	14390	41.42	20230515	67200	-69.72	20221021	12800	58.98	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
77	20230818	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20400	410	2	2.05	41264891210	1955527	46.73	21200	21900	19850	25950	14000	19990	21102.09	0.77	0	-92475	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3260	-79.69	1.75	06	12.24	-256.00	11683.00	67200	20221021	-69.64	12800	20220818	59.38	34300	-40.52	20230110	14390	41.77	20230515	67200	-69.64	20221021	12800	59.38	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
78	20230818	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20200	210	2	1.05	39196756160	1854254	44.31	21200	21900	19850	25950	14000	19990	21139.28	0.77	0	-72580	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3228	-78.91	1.73	06	11.60	-256.00	11683.00	67200	20221021	-69.94	12800	20220818	57.81	34300	-41.11	20230110	14390	40.38	20230515	67200	-69.94	20221021	12800	57.81	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
79	20230818	110350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20450	460	2	2.30	35236977460	1658407	39.63	21200	21900	20200	25950	14000	19990	21248.04	0.77	0	-32071	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3268	-79.88	1.75	06	10.38	-256.00	11683.00	67200	20221021	-69.57	12800	20220818	59.77	34300	-40.38	20230110	14390	42.11	20230515	67200	-69.57	20221021	12800	59.77	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
80	20230818	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21550	1560	2	7.80	25473229860	1198710	28.64	21200	21850	20500	25950	14000	19990	21251.30	0.77	0	-63992	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3444	-84.18	1.84	06	7.50	-256.00	11683.00	67200	20221021	-67.93	12800	20220818	68.36	34300	-37.17	20230110	14390	49.76	20230515	67200	-67.93	20221021	12800	68.36	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
81	20230818	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21000	1010	2	5.05	7004946310	330481	7.90	21200	21600	20800	25950	14000	19990	21198.88	0.77	0	-59275	23923	21956	20783	18816	17643	21370	18230	80	5975	500	12390	50	1	15980000	3356	-82.03	1.80	06	2.07	-256.00	11683.00	67200	20221021	-68.75	12800	20220818	64.06	34300	-38.78	20230110	14390	45.93	20230515	67200	-68.75	20221021	12800	64.06	20220818	2.90	N	030960	500	79 억		123101	N	N	0	N	00	N
82	20230817	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19990	90	2	0.45	89771041340	4165888	199.49	20200	22750	19610	25850	13930	19900	21550.67	0.74	0	7838	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	10	1	15980000	3194	-78.09	1.71	06	26.07	-256.00	11683.00	67200	20221021	-70.25	12800	20220818	56.17	34300	-41.72	20230110	14390	38.92	20230515	67200	-70.25	20221021	12800	56.17	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
83	20230817	150356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19830	-70	5	-0.35	87576788400	4054966	194.18	20200	22750	19750	25850	13930	19900	21598.62	0.74	0	-30247	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	10	1	15980000	3169	-77.46	1.70	06	25.38	-256.00	11683.00	67200	20221021	-70.49	12800	20220818	54.92	34300	-42.19	20230110	14390	37.80	20230515	67200	-70.49	20221021	12800	54.92	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
84	20230817	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19990	90	2	0.45	84306352110	3892002	186.37	20200	22750	19870	25850	13930	19900	21662.74	0.74	0	-41216	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	10	1	15980000	3194	-78.09	1.71	06	24.36	-256.00	11683.00	67200	20221021	-70.25	12800	20220818	56.17	34300	-41.72	20230110	14390	38.92	20230515	67200	-70.25	20221021	12800	56.17	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
85	20230817	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21300	1400	2	7.04	77531512950	3562303	170.59	20200	22750	20100	25850	13930	19900	21765.94	0.74	0	-90037	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	50	1	15980000	3404	-83.20	1.82	06	22.29	-256.00	11683.00	67200	20221021	-68.30	12800	20220818	66.41	34300	-37.90	20230110	14390	48.02	20230515	67200	-68.30	20221021	12800	66.41	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
86	20230817	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21250	1350	2	6.78	74946813200	3440865	164.77	20200	22750	20100	25850	13930	19900	21782.96	0.74	0	-90894	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	50	1	15980000	3396	-83.01	1.82	06	21.53	-256.00	11683.00	67200	20221021	-68.38	12800	20220818	66.02	34300	-38.05	20230110	14390	47.67	20230515	67200	-68.38	20221021	12800	66.02	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
87	20230817	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21550	1650	2	8.29	70115381200	3216779	154.04	20200	22750	20100	25850	13930	19900	21798.47	0.74	0	-107265	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	50	1	15980000	3444	-84.18	1.84	06	20.13	-256.00	11683.00	67200	20221021	-67.93	12800	20220818	68.36	34300	-37.17	20230110	14390	49.76	20230515	67200	-67.93	20221021	12800	68.36	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
88	20230817	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21600	1700	2	8.54	52878859850	2427333	116.24	20200	22750	20100	25850	13930	19900	21786.99	0.74	0	-116378	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	50	1	15980000	3452	-84.38	1.85	06	15.19	-256.00	11683.00	67200	20221021	-67.86	12800	20220818	68.75	34300	-37.03	20230110	14390	50.10	20230515	67200	-67.86	20221021	12800	68.75	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
89	20230817	090350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21100	1200	2	6.03	5287099500	256240	12.27	20200	21100	20100	25850	13930	19900	20641.72	0.74	0	-35745	21933	20916	19833	18816	17733	21425	19325	80	5960	500	12330	50	1	15980000	3372	-82.42	1.81	06	1.60	-256.00	11683.00	67200	20221021	-68.60	12800	20220818	64.84	34300	-38.48	20230110	14390	46.63	20230515	67200	-68.60	20221021	12800	64.84	20220818	2.59	N	030960	500	79 억		119029	N	N	0	N	00	N
90	20230816	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19900	1340	2	7.22	41254805750	2069436	434.01	18750	20850	18750	24100	13000	18560	19938.94	0.60	0	30267	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	10	1	15980000	3180	-77.73	1.70	06	12.95	-256.00	11683.00	67200	20221021	-70.39	12800	20220818	55.47	34300	-41.98	20230110	14390	38.29	20230515	67200	-70.39	20221021	12800	55.47	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
91	20230816	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	1540	2	8.30	39286727310	1971156	413.40	18750	20850	18750	24100	13000	18560	19934.55	0.60	0	32812	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	50	1	15980000	3212	-78.52	1.72	06	12.34	-256.00	11683.00	67200	20221021	-70.09	12800	20220818	57.03	34300	-41.40	20230110	14390	39.68	20230515	67200	-70.09	20221021	12800	57.03	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
92	20230816	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20200	1640	2	8.84	36449697910	1829411	383.67	18750	20850	18750	24100	13000	18560	19928.29	0.60	0	17564	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	50	1	15980000	3228	-78.91	1.73	06	11.45	-256.00	11683.00	67200	20221021	-69.94	12800	20220818	57.81	34300	-41.11	20230110	14390	40.38	20230515	67200	-69.94	20221021	12800	57.81	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
93	20230816	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	1440	2	7.76	26282561700	1329209	278.77	18750	20600	18750	24100	13000	18560	19778.00	0.60	0	31064	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	50	1	15980000	3196	-78.12	1.71	06	8.32	-256.00	11683.00	67200	20221021	-70.24	12800	20220818	56.25	34300	-41.69	20230110	14390	38.99	20230515	67200	-70.24	20221021	12800	56.25	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
94	20230816	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19740	1180	2	6.36	21245176530	1073650	225.17	18750	20600	18750	24100	13000	18560	19793.97	0.60	0	-911	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	10	1	15980000	3154	-77.11	1.69	06	6.72	-256.00	11683.00	67200	20221021	-70.62	12800	20220818	54.22	34300	-42.45	20230110	14390	37.18	20230515	67200	-70.62	20221021	12800	54.22	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
95	20230816	110353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19500	940	2	5.06	9287025030	478816	100.42	18750	19840	18750	24100	13000	18560	19405.29	0.60	0	44480	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	10	1	15980000	3116	-76.17	1.67	06	3.00	-256.00	11683.00	67200	20221021	-70.98	12800	20220818	52.34	34300	-43.15	20230110	14390	35.51	20230515	67200	-70.98	20221021	12800	52.34	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
96	20230816	100349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19690	1130	2	6.09	6938810780	358864	75.26	18750	19800	18750	24100	13000	18560	19347.26	0.60	0	18392	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	10	1	15980000	3146	-76.91	1.69	06	2.25	-256.00	11683.00	67200	20221021	-70.70	12800	20220818	53.83	34300	-42.59	20230110	14390	36.83	20230515	67200	-70.70	20221021	12800	53.83	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
97	20230816	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18940	380	2	2.05	877084770	46274	9.70	18750	19190	18750	24100	13000	18560	19005.87	0.60	0	12387	20133	19346	18953	18166	17773	19150	17970	80	5550	500	11500	10	1	15980000	3027	-73.98	1.62	06	0.29	-256.00	11683.00	67200	20221021	-71.82	12800	20220818	47.97	34300	-44.78	20230110	14390	31.62	20230515	67200	-71.82	20221021	12800	47.97	20220818	2.85	N	030960	500	79 억		96317	N	N	0	N	00	N
98	20230814	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18560	-790	5	-4.08	9004282250	466908	98.39	19500	19740	18560	25150	13550	19350	19288.37	1.17	0	-94608	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	2966	-72.50	1.59	06	2.92	-256.00	11683.00	67200	20221021	-72.38	12800	20220818	45.00	34300	-45.89	20230110	14390	28.98	20230515	67200	-72.38	20221021	12800	45.00	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
99	20230814	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18750	-600	5	-3.10	8417997270	435457	91.76	19500	19740	18720	25150	13550	19350	19331.40	1.17	0	-93023	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	2996	-73.24	1.60	06	2.73	-256.00	11683.00	67200	20221021	-72.10	12800	20220818	46.48	34300	-45.34	20230110	14390	30.30	20230515	67200	-72.10	20221021	12800	46.48	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
100	20230814	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19030	-320	5	-1.65	7750722520	399983	84.29	19500	19740	18840	25150	13550	19350	19377.64	1.17	0	-86193	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	3041	-74.34	1.63	06	2.50	-256.00	11683.00	67200	20221021	-71.68	12800	20220818	48.67	34300	-44.52	20230110	14390	32.24	20230515	67200	-71.68	20221021	12800	48.67	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
101	20230814	130346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19080	-270	5	-1.40	7170195640	369405	77.84	19500	19740	19050	25150	13550	19350	19410.14	1.17	0	-74614	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	3049	-74.53	1.63	06	2.31	-256.00	11683.00	67200	20221021	-71.61	12800	20220818	49.06	34300	-44.37	20230110	14390	32.59	20230515	67200	-71.61	20221021	12800	49.06	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
102	20230814	120345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19330	-20	5	-0.10	6521430750	335653	70.73	19500	19740	19060	25150	13550	19350	19429.12	1.17	0	-59743	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	3089	-75.51	1.65	06	2.10	-256.00	11683.00	67200	20221021	-71.24	12800	20220818	51.02	34300	-43.64	20230110	14390	34.33	20230515	67200	-71.24	20221021	12800	51.02	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
103	20230814	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19380	30	2	0.16	5425568430	279282	58.85	19500	19740	19060	25150	13550	19350	19426.88	1.17	0	-47780	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	3097	-75.70	1.66	06	1.75	-256.00	11683.00	67200	20221021	-71.16	12800	20220818	51.41	34300	-43.50	20230110	14390	34.68	20230515	67200	-71.16	20221021	12800	51.41	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
104	20230814	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19540	190	2	0.98	3718681260	191346	40.32	19500	19740	19060	25150	13550	19350	19434.39	1.17	0	-41015	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	3122	-76.33	1.67	06	1.20	-256.00	11683.00	67200	20221021	-70.92	12800	20220818	52.66	34300	-43.03	20230110	14390	35.79	20230515	67200	-70.92	20221021	12800	52.66	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
105	20230814	090344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19430	80	2	0.41	442434100	22789	4.80	19500	19530	19310	25150	13550	19350	19414.75	1.17	0	-7186	20163	19756	19073	18666	17983	19960	18870	80	5800	500	11990	10	1	15980000	3105	-75.90	1.66	06	0.14	-256.00	11683.00	67200	20221021	-71.09	12800	20220818	51.80	34300	-43.35	20230110	14390	35.02	20230515	67200	-71.09	20221021	12800	51.80	20220818	2.73	N	030960	500	79 억		187105	N	N	0	N	00	N
106	20230811	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19350	860	2	4.65	8902353790	466464	59.49	18530	19480	18390	24000	12950	18490	19086.72	0.36	0	131244	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3092	-75.59	1.66	06	2.92	-256.00	11683.00	67200	20221021	-71.21	10900	20220810	77.52	34300	-43.59	20230110	14390	34.47	20230515	67200	-71.21	20221021	12800	51.17	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
107	20230811	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	830	2	4.49	8225038650	431364	55.02	18530	19480	18390	24000	12950	18490	19069.92	0.36	0	128649	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3087	-75.47	1.65	06	2.70	-256.00	11683.00	67200	20221021	-71.25	10900	20220810	77.25	34300	-43.67	20230110	14390	34.26	20230515	67200	-71.25	20221021	12800	50.94	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
108	20230811	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19400	910	2	4.92	7213482620	379078	48.35	18530	19480	18390	24000	12950	18490	19031.58	0.36	0	114575	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3100	-75.78	1.66	06	2.37	-256.00	11683.00	67200	20221021	-71.13	10900	20220810	77.98	34300	-43.44	20230110	14390	34.82	20230515	67200	-71.13	20221021	12800	51.56	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
109	20230811	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19010	520	2	2.81	5886670160	310275	39.57	18530	19400	18390	24000	12950	18490	18975.23	0.36	0	88794	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3038	-74.26	1.63	06	1.94	-256.00	11683.00	67200	20221021	-71.71	10900	20220810	74.40	34300	-44.58	20230110	14390	32.11	20230515	67200	-71.71	20221021	12800	48.52	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
110	20230811	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19150	660	2	3.57	4496103990	237781	30.33	18530	19210	18390	24000	12950	18490	18911.77	0.36	0	72267	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3060	-74.80	1.64	06	1.49	-256.00	11683.00	67200	20221021	-71.50	10900	20220810	75.69	34300	-44.17	20230110	14390	33.08	20230515	67200	-71.50	20221021	12800	49.61	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
111	20230811	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18950	460	2	2.49	3297675100	174998	22.32	18530	19150	18390	24000	12950	18490	18847.74	0.36	0	46476	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3028	-74.02	1.62	06	1.10	-256.00	11683.00	67200	20221021	-71.80	10900	20220810	73.85	34300	-44.75	20230110	14390	31.69	20230515	67200	-71.80	20221021	12800	48.05	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
112	20230811	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18820	330	2	1.78	2646237920	140499	17.92	18530	19150	18390	24000	12950	18490	18839.02	0.36	0	31643	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	3007	-73.52	1.61	06	0.88	-256.00	11683.00	67200	20221021	-71.99	10900	20220810	72.66	34300	-45.13	20230110	14390	30.79	20230515	67200	-71.99	20221021	12800	47.03	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
113	20230811	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18640	150	2	0.81	237184290	12831	1.64	18530	18660	18390	24000	12950	18490	18484.48	0.36	0	2186	20223	19356	18903	18036	17583	19130	17810	80	5525	500	11460	10	1	15980000	2979	-72.81	1.60	06	0.08	-256.00	11683.00	67200	20221021	-72.26	10900	20220810	71.01	34300	-45.66	20230110	14390	29.53	20230515	67200	-72.26	20221021	12800	45.62	20220818	2.84	N	030960	500	79 억		57521	N	N	0	N	00	N
114	20230810	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	-170	5	-0.91	14876152360	776523	203.72	18750	19770	18450	24250	13070	18660	19161.10	0.37	0	-1673	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	2955	-72.23	1.58	06	4.86	-256.00	11683.00	67200	20221021	-72.49	10800	20220809	71.20	34300	-46.09	20230110	14390	28.49	20230515	67200	-72.49	20221021	10900	69.63	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
115	20230810	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18590	-70	5	-0.38	14303055880	745560	195.59	18750	19770	18450	24250	13070	18660	19186.29	0.37	0	213	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	2971	-72.62	1.59	06	4.67	-256.00	11683.00	67200	20221021	-72.34	10800	20220809	72.13	34300	-45.80	20230110	14390	29.19	20230515	67200	-72.34	20221021	10900	70.55	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
116	20230810	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18610	-50	5	-0.27	13373929260	695402	182.44	18750	19770	18550	24250	13070	18660	19234.26	0.37	0	14818	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	2974	-72.70	1.59	06	4.35	-256.00	11683.00	67200	20221021	-72.31	10800	20220809	72.31	34300	-45.74	20230110	14390	29.33	20230515	67200	-72.31	20221021	10900	70.73	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
117	20230810	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18960	300	2	1.61	11966656220	620117	162.69	18750	19770	18740	24250	13070	18660	19300.31	0.37	0	33355	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	3030	-74.06	1.62	06	3.88	-256.00	11683.00	67200	20221021	-71.79	10800	20220809	75.56	34300	-44.72	20230110	14390	31.76	20230515	67200	-71.79	20221021	10900	73.94	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
118	20230810	120338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19060	400	2	2.14	11269867960	583484	153.07	18750	19770	18740	24250	13070	18660	19317.95	0.37	0	38946	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	3046	-74.45	1.63	06	3.65	-256.00	11683.00	67200	20221021	-71.64	10800	20220809	76.48	34300	-44.43	20230110	14390	32.45	20230515	67200	-71.64	20221021	10900	74.86	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
119	20230810	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19280	620	2	3.32	9997782780	516998	135.63	18750	19770	18740	24250	13070	18660	19341.85	0.37	0	52536	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	3081	-75.31	1.65	06	3.24	-256.00	11683.00	67200	20221021	-71.31	10800	20220809	78.52	34300	-43.79	20230110	14390	33.98	20230515	67200	-71.31	20221021	10900	76.88	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
120	20230810	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19420	760	2	4.07	8704239950	450108	118.08	18750	19770	18740	24250	13070	18660	19342.37	0.37	0	57559	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	3103	-75.86	1.66	06	2.82	-256.00	11683.00	67200	20221021	-71.10	10800	20220809	79.81	34300	-43.38	20230110	14390	34.95	20230515	67200	-71.10	20221021	10900	78.17	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
121	20230810	090341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19040	380	2	2.04	1003764960	52968	13.90	18750	19070	18740	24250	13070	18660	18966.65	0.37	0	19797	19673	19166	18773	18266	17873	18970	18070	80	5590	500	11560	10	1	15980000	3043	-74.38	1.63	06	0.33	-256.00	11683.00	67200	20221021	-71.67	10800	20220809	76.30	34300	-44.49	20230110	14390	32.31	20230515	67200	-71.67	20221021	10900	74.68	20220810	2.68	N	030960	500	79 억		59889	N	N	0	N	00	N
122	20230809	160338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18660	-50	5	-0.27	7026324240	373896	30.20	18900	19280	18380	24300	13100	18710	18792.62	0.22	0	25068	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	2982	-72.89	1.60	06	2.34	-256.00	11683.00	67200	20221021	-72.23	10800	20220809	72.78	34300	-45.60	20230110	14390	29.67	20230515	67200	-72.23	20221021	10800	72.78	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
123	20230809	150335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18540	-170	5	-0.91	6646293220	353513	28.55	18900	19280	18380	24300	13100	18710	18800.95	0.22	0	18588	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	2963	-72.42	1.59	06	2.21	-256.00	11683.00	67200	20221021	-72.41	10800	20220809	71.67	34300	-45.95	20230110	14390	28.84	20230515	67200	-72.41	20221021	10800	71.67	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
124	20230809	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	-220	5	-1.18	5864653470	311229	25.14	18900	19280	18440	24300	13100	18710	18843.94	0.22	0	14023	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	2955	-72.23	1.58	06	1.95	-256.00	11683.00	67200	20221021	-72.49	10800	20220809	71.20	34300	-46.09	20230110	14390	28.49	20230515	67200	-72.49	20221021	10800	71.20	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
125	20230809	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18600	-110	5	-0.59	5019147850	265574	21.45	18900	19280	18580	24300	13100	18710	18899.92	0.22	0	14693	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	2972	-72.66	1.59	06	1.66	-256.00	11683.00	67200	20221021	-72.32	10800	20220809	72.22	34300	-45.77	20230110	14390	29.26	20230515	67200	-72.32	20221021	10800	72.22	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
126	20230809	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18800	90	2	0.48	4534174680	239612	19.35	18900	19280	18620	24300	13100	18710	18923.83	0.22	0	17601	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	3004	-73.44	1.61	06	1.50	-256.00	11683.00	67200	20221021	-72.02	10800	20220809	74.07	34300	-45.19	20230110	14390	30.65	20230515	67200	-72.02	20221021	10800	74.07	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
127	20230809	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18700	-10	5	-0.05	4042661750	213343	17.23	18900	19280	18670	24300	13100	18710	18950.19	0.22	0	19136	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	2988	-73.05	1.60	06	1.34	-256.00	11683.00	67200	20221021	-72.17	10800	20220809	73.15	34300	-45.48	20230110	14390	29.95	20230515	67200	-72.17	20221021	10800	73.15	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
128	20230809	100334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19110	400	2	2.14	2598883510	137091	11.07	18900	19190	18790	24300	13100	18710	18959.09	0.22	0	27088	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	3054	-74.65	1.64	06	0.86	-256.00	11683.00	67200	20221021	-71.56	10800	20220809	76.94	34300	-44.29	20230110	14390	32.80	20230515	67200	-71.56	20221021	10800	76.94	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
129	20230809	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18810	100	2	0.53	593458270	31352	2.53	18900	19060	18810	24300	13100	18710	18935.72	0.22	0	-258	20596	19652	19026	18082	17456	20125	18555	80	5600	500	11600	10	1	15980000	3006	-73.48	1.61	06	0.20	-256.00	11683.00	67200	20221021	-72.01	10800	20220809	74.17	34300	-45.16	20230110	14390	30.72	20230515	67200	-72.01	20221021	10800	74.17	20220809	2.56	N	030960	500	79 억		34486	N	N	0	N	00	N
130	20230808	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18710	-120	5	-0.64	23390870250	1221563	144.11	18590	19970	18400	24450	13190	18830	19149.17	0.30	0	-13103	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	2990	-73.09	1.60	06	7.64	-256.00	11683.00	67200	20221021	-72.16	10800	20220809	73.24	34300	-45.45	20230110	14390	30.02	20230515	67200	-72.16	20221021	10800	73.24	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
131	20230808	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18690	-140	5	-0.74	22536030470	1175772	138.71	18590	19970	18400	24450	13190	18830	19167.09	0.30	0	-19597	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	2987	-73.01	1.60	06	7.36	-256.00	11683.00	67200	20221021	-72.19	10800	20220809	73.06	34300	-45.51	20230110	14390	29.88	20230515	67200	-72.19	20221021	10800	73.06	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
132	20230808	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	0	3	0.00	10635074270	561655	66.26	18590	19350	18400	24450	13190	18830	18935.30	0.30	0	-7495	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	3009	-73.55	1.61	06	3.51	-256.00	11683.00	67200	20221021	-71.98	10800	20220809	74.35	34300	-45.10	20230110	14390	30.85	20230515	67200	-71.98	20221021	10800	74.35	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
133	20230808	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19070	240	2	1.27	9785957350	516716	60.96	18590	19350	18400	24450	13190	18830	18938.81	0.30	0	-1121	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	3047	-74.49	1.63	06	3.23	-256.00	11683.00	67200	20221021	-71.62	10800	20220809	76.57	34300	-44.40	20230110	14390	32.52	20230515	67200	-71.62	20221021	10800	76.57	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
134	20230808	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18900	70	2	0.37	8104875700	428557	50.56	18590	19350	18400	24450	13190	18830	18912.07	0.30	0	-2536	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	3020	-73.83	1.62	06	2.68	-256.00	11683.00	67200	20221021	-71.88	10800	20220809	75.00	34300	-44.90	20230110	14390	31.34	20230515	67200	-71.88	20221021	10800	75.00	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
135	20230808	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19320	490	2	2.60	6628352130	350760	41.38	18590	19350	18400	24450	13190	18830	18897.17	0.30	0	11240	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	3087	-75.47	1.65	06	2.19	-256.00	11683.00	67200	20221021	-71.25	10800	20220809	78.89	34300	-43.67	20230110	14390	34.26	20230515	67200	-71.25	20221021	10800	78.89	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
136	20230808	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18800	-30	5	-0.16	3084462710	164713	19.43	18590	19050	18400	24450	13190	18830	18726.11	0.30	0	22107	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	3004	-73.44	1.61	06	1.03	-256.00	11683.00	67200	20221021	-72.02	10800	20220809	74.07	34300	-45.19	20230110	14390	30.65	20230515	67200	-72.02	20221021	10800	74.07	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
137	20230808	090336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18500	-330	5	-1.75	571776680	30882	3.64	18590	18730	18400	24450	13190	18830	18512.04	0.30	0	5826	20630	19730	19250	18350	17870	19490	18110	80	5630	500	11670	10	1	15980000	2956	-72.27	1.58	06	0.19	-256.00	11683.00	67200	20221021	-72.47	10800	20220809	71.30	34300	-46.06	20230110	14390	28.56	20230515	67200	-72.47	20221021	10800	71.30	20220809	2.51	N	030960	500	79 억		48170	N	N	0	N	00	N
138	20230807	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18830	-620	5	-3.19	16224037040	831443	73.10	19210	20150	18770	25250	13620	19450	19515.13	0.31	0	-1199	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3009	-73.55	1.61	06	5.20	-256.00	11683.00	67200	20221021	-71.98	10800	20220809	74.35	34300	-45.10	20230110	14390	30.85	20230515	67200	-71.98	20221021	10800	74.35	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
139	20230807	150332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19010	-440	5	-2.26	15083975690	770997	67.78	19210	20150	18890	25250	13620	19450	19564.35	0.31	0	-17471	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3038	-74.26	1.63	06	4.82	-256.00	11683.00	67200	20221021	-71.71	10800	20220809	76.02	34300	-44.58	20230110	14390	32.11	20230515	67200	-71.71	20221021	10800	76.02	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
140	20230807	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19390	-60	5	-0.31	13267842060	676212	59.45	19210	20150	19020	25250	13620	19450	19621.00	0.31	0	-30060	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3099	-75.74	1.66	06	4.23	-256.00	11683.00	67200	20221021	-71.15	10800	20220809	79.54	34300	-43.47	20230110	14390	34.75	20230515	67200	-71.15	20221021	10800	79.54	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
141	20230807	130333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19410	-40	5	-0.21	10406849260	530138	46.61	19210	20150	19020	25250	13620	19450	19630.68	0.31	0	-20758	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3102	-75.82	1.66	06	3.32	-256.00	11683.00	67200	20221021	-71.12	10800	20220809	79.72	34300	-43.41	20230110	14390	34.89	20230515	67200	-71.12	20221021	10800	79.72	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
142	20230807	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19030	-420	5	-2.16	9127050570	464010	40.79	19210	20150	19020	25250	13620	19450	19670.26	0.31	0	-26195	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3041	-74.34	1.63	06	2.90	-256.00	11683.00	67200	20221021	-71.68	10800	20220809	76.20	34300	-44.52	20230110	14390	32.24	20230515	67200	-71.68	20221021	10800	76.20	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
143	20230807	110330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19340	-110	5	-0.57	7940432660	402518	35.39	19210	20150	19210	25250	13620	19450	19727.36	0.31	0	-19807	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3091	-75.55	1.66	06	2.52	-256.00	11683.00	67200	20221021	-71.22	10800	20220809	79.07	34300	-43.62	20230110	14390	34.40	20230515	67200	-71.22	20221021	10800	79.07	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
144	20230807	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19680	230	2	1.18	4497116200	228667	20.10	19210	20050	19210	25250	13620	19450	19667.30	0.31	0	872	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3145	-76.88	1.68	06	1.43	-256.00	11683.00	67200	20221021	-70.71	10800	20220809	82.22	34300	-42.62	20230110	14390	36.76	20230515	67200	-70.71	20221021	10800	82.22	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
145	20230807	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19550	100	2	0.51	617762560	31955	2.81	19210	19600	19210	25250	13620	19450	19329.74	0.31	0	-1841	21976	20712	20036	18772	18096	20375	18435	80	5815	500	12050	10	1	15980000	3124	-76.37	1.67	06	0.20	-256.00	11683.00	67200	20221021	-70.91	10800	20220809	81.02	34300	-43.00	20230110	14390	35.86	20230515	67200	-70.91	20221021	10800	81.02	20220809	2.42	N	030960	500	79 억		48900	N	N	0	N	00	N
146	20230804	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19450	-500	5	-2.51	22373200260	1102324	21.55	20000	21300	19360	25900	13970	19950	20300.33	0.23	0	2670	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	10	1	15980000	3108	-75.98	1.66	06	6.90	-256.00	11683.00	67200	20221021	-71.06	10800	20220809	80.09	34300	-43.29	20230110	14390	35.16	20230515	67200	-71.06	20221021	10800	80.09	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
147	20230804	150331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19640	-310	5	-1.55	21561670800	1060867	20.74	20000	21300	19360	25900	13970	19950	20327.04	0.23	0	-3658	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	10	1	15980000	3138	-76.72	1.68	06	6.64	-256.00	11683.00	67200	20221021	-70.77	10800	20220809	81.85	34300	-42.74	20230110	14390	36.48	20230515	67200	-70.77	20221021	10800	81.85	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
148	20230804	140335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20000	50	2	0.25	19453323970	953421	18.64	20000	21300	19680	25900	13970	19950	20407.03	0.23	0	-23262	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	50	1	15980000	3196	-78.12	1.71	06	5.97	-256.00	11683.00	67200	20221021	-70.24	10800	20220809	85.19	34300	-41.69	20230110	14390	38.99	20230515	67200	-70.24	20221021	10800	85.19	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
149	20230804	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19920	-30	5	-0.15	18378822060	899891	17.59	20000	21300	19680	25900	13970	19950	20427.06	0.23	0	-28229	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	10	1	15980000	3183	-77.81	1.71	06	5.63	-256.00	11683.00	67200	20221021	-70.36	10800	20220809	84.44	34300	-41.92	20230110	14390	38.43	20230515	67200	-70.36	20221021	10800	84.44	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
150	20230804	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19930	-20	5	-0.10	16185255160	790030	15.45	20000	21300	19820	25900	13970	19950	20491.64	0.23	0	-30292	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	10	1	15980000	3185	-77.85	1.71	06	4.94	-256.00	11683.00	67200	20221021	-70.34	10800	20220809	84.54	34300	-41.90	20230110	14390	38.50	20230515	67200	-70.34	20221021	10800	84.54	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
151	20230804	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	400	2	2.01	13553955310	659702	12.90	20000	21300	19820	25900	13970	19950	20551.90	0.23	0	-27894	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	50	1	15980000	3252	-79.49	1.74	06	4.13	-256.00	11683.00	67200	20221021	-69.72	10800	20220809	88.43	34300	-40.67	20230110	14390	41.42	20230515	67200	-69.72	20221021	10800	88.43	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
152	20230804	100328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20500	550	2	2.76	11105726560	540379	10.56	20000	21300	19820	25900	13970	19950	20559.56	0.23	0	-32304	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	50	1	15980000	3276	-80.08	1.75	06	3.38	-256.00	11683.00	67200	20221021	-69.49	10800	20220809	89.81	34300	-40.23	20230110	14390	42.46	20230515	67200	-69.49	20221021	10800	89.81	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
153	20230804	090328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20300	350	2	1.75	841405290	41972	0.82	20000	20350	19820	25900	13970	19950	20065.99	0.23	0	-8725	24196	22072	20876	18752	17556	21475	18155	80	5965	500	12360	50	1	15980000	3244	-79.30	1.74	06	0.26	-256.00	11683.00	67200	20221021	-69.79	10800	20220809	87.96	34300	-40.82	20230110	14390	41.07	20230515	67200	-69.79	20221021	10800	87.96	20220809	2.56	N	030960	500	79 억		37062	N	N	0	N	00	N
154	20230803	160328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19950	-1150	5	-5.45	108801206900	5072194	75.40	20650	23000	19680	27400	14800	21100	21452.27	0.28	0	-21224	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	10	1	15980000	3188	-77.93	1.71	06	31.74	-256.00	11683.00	67200	20221021	-70.31	10800	20220809	84.72	34300	-41.84	20230110	14390	38.64	20230515	67200	-70.31	20221021	10800	84.72	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
155	20230803	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	19960	-1140	5	-5.40	106818165410	4972633	73.92	20650	23000	19680	27400	14800	21100	21481.23	0.28	0	-46752	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	10	1	15980000	3190	-77.97	1.71	06	31.12	-256.00	11683.00	67200	20221021	-70.30	10800	20220809	84.81	34300	-41.81	20230110	14390	38.71	20230515	67200	-70.30	20221021	10800	84.81	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
156	20230803	140327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	-750	5	-3.55	101226480320	4698329	69.84	20650	23000	19680	27400	14800	21100	21545.23	0.28	0	-49950	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	50	1	15980000	3252	-79.49	1.74	06	29.40	-256.00	11683.00	67200	20221021	-69.72	10800	20220809	88.43	34300	-40.67	20230110	14390	41.42	20230515	67200	-69.72	20221021	10800	88.43	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
157	20230803	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20400	-700	5	-3.32	96750435520	4478567	66.57	20650	23000	19680	27400	14800	21100	21603.02	0.28	0	-49336	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	50	1	15980000	3260	-79.69	1.75	06	28.03	-256.00	11683.00	67200	20221021	-69.64	10800	20220809	88.89	34300	-40.52	20230110	14390	41.77	20230515	67200	-69.64	20221021	10800	88.89	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
158	20230803	120330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21800	700	2	3.32	85189501220	3934552	58.48	20650	23000	19680	27400	14800	21100	21651.67	0.28	0	-59320	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	50	1	15980000	3484	-85.16	1.87	06	24.62	-256.00	11683.00	67200	20221021	-67.56	10800	20220809	101.85	34300	-36.44	20230110	14390	51.49	20230515	67200	-67.56	20221021	10800	101.85	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
159	20230803	110326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21850	750	2	3.55	47986891020	2258487	33.57	20650	22550	19680	27400	14800	21100	21247.38	0.28	0	-54022	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	50	1	15980000	3492	-85.35	1.87	06	14.13	-256.00	11683.00	67200	20221021	-67.49	10800	20220809	102.31	34300	-36.30	20230110	14390	51.84	20230515	67200	-67.49	20221021	10800	102.31	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
160	20230803	100327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20100	-1000	5	-4.74	24607944370	1170668	17.40	20650	21950	19680	27400	14800	21100	21020.41	0.28	0	-48303	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	50	1	15980000	3212	-78.52	1.72	06	7.33	-256.00	11683.00	67200	20221021	-70.09	10800	20220809	86.11	34300	-41.40	20230110	14390	39.68	20230515	67200	-70.09	20221021	10800	86.11	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
161	20230803	090326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21000	-100	5	-0.47	2584319100	124327	1.85	20650	21300	20500	27400	14800	21100	20785.84	0.28	0	-8014	24486	22792	20506	18812	16526	23640	19660	80	6300	500	13080	50	1	15980000	3356	-82.03	1.80	06	0.78	-256.00	11683.00	67200	20221021	-68.75	10800	20220809	94.44	34300	-38.78	20230110	14390	45.93	20230515	67200	-68.75	20221021	10800	94.44	20220809	2.54	N	030960	500	79 억		44921	N	N	0	N	00	N
162	20230802	160328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	21100	2650	2	14.36	136170834200	6608860	397.67	18750	22200	18220	23950	12920	18450	20603.42	0.60	0	-39866	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	50	1	15980000	3372	-82.42	1.81	06	41.36	-256.00	11683.00	67200	20221021	-68.60	10800	20220809	95.37	34300	-38.48	20230110	14390	46.63	20230515	67200	-68.60	20221021	10800	95.37	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
163	20230802	150331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20950	2500	2	13.55	131280560100	6374806	383.59	18750	22200	18220	23950	12920	18450	20593.73	0.60	0	-48108	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	50	1	15980000	3348	-81.84	1.79	06	39.89	-256.00	11683.00	67200	20221021	-68.82	10800	20220809	93.98	34300	-38.92	20230110	14390	45.59	20230515	67200	-68.82	20221021	10800	93.98	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
164	20230802	140329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20350	1900	2	10.30	118444067350	5763439	346.80	18750	22200	18220	23950	12920	18450	20551.02	0.60	0	-83326	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	50	1	15980000	3252	-79.49	1.74	06	36.07	-256.00	11683.00	67200	20221021	-69.72	10800	20220809	88.43	34300	-40.67	20230110	14390	41.42	20230515	67200	-69.72	20221021	10800	88.43	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
165	20230802	130328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20400	1950	2	10.57	82897170510	4084481	245.77	18750	21700	18220	23950	12920	18450	20295.74	0.60	0	-66041	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	50	1	15980000	3260	-79.69	1.75	06	25.56	-256.00	11683.00	67200	20221021	-69.64	10800	20220809	88.89	34300	-40.52	20230110	14390	41.77	20230515	67200	-69.64	20221021	10800	88.89	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
166	20230802	120325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	20500	2050	2	11.11	68720331050	3391418	204.07	18750	21700	18220	23950	12920	18450	20263.13	0.60	0	-83004	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	50	1	15980000	3276	-80.08	1.75	06	21.22	-256.00	11683.00	67200	20221021	-69.49	10800	20220809	89.81	34300	-40.23	20230110	14390	42.46	20230515	67200	-69.49	20221021	10800	89.81	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
167	20230802	110323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18950	500	2	2.71	11713800210	625106	37.61	18750	19230	18220	23950	12920	18450	18739.00	0.60	0	-36718	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	10	1	15980000	3028	-74.02	1.62	06	3.91	-256.00	11683.00	67200	20221021	-71.80	10800	20220809	75.46	34300	-44.75	20230110	14390	31.69	20230515	67200	-71.80	20221021	10800	75.46	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
168	20230802	100326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18320	-130	5	-0.70	5073536860	273660	16.47	18750	18870	18220	23950	12920	18450	18539.64	0.60	0	-50192	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	10	1	15980000	2928	-71.56	1.57	06	1.71	-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	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
169	20230802	090324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18400	-50	5	-0.27	1258299860	67449	4.06	18750	18870	18400	23950	12920	18450	18656.25	0.60	0	-17676	20063	19256	18423	17616	16783	19660	18020	80	5515	500	11430	10	1	15980000	2940	-71.88	1.57	06	0.42	-256.00	11683.00	67200	20221021	-72.62	10800	20220809	70.37	34300	-46.36	20230110	14390	27.87	20230515	67200	-72.62	20221021	10800	70.37	20220809	2.45	N	030960	500	79 억		95723	N	N	0	N	00	N
170	20230801	160327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18450	650	2	3.65	30461641190	1637463	206.79	17740	19230	17590	23100	12460	17800	18603.27	0.66	0	-2578	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2948	-72.07	1.58	06	10.25	-256.00	11683.00	67200	20221021	-72.54	10800	20220809	70.83	34300	-46.21	20230110	14390	28.21	20230515	67200	-72.54	20221021	10800	70.83	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
171	20230801	150323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18300	500	2	2.81	29216912930	1569750	198.24	17740	19230	17590	23100	12460	17800	18612.54	0.66	0	-8737	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2924	-71.48	1.57	06	9.82	-256.00	11683.00	67200	20221021	-72.77	10800	20220809	69.44	34300	-46.65	20230110	14390	27.17	20230515	67200	-72.77	20221021	10800	69.44	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
172	20230801	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18620	820	2	4.61	25378779150	1360606	171.82	17740	19230	17590	23100	12460	17800	18652.65	0.66	0	-41213	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2975	-72.73	1.59	06	8.51	-256.00	11683.00	67200	20221021	-72.29	10800	20220809	72.41	34300	-45.71	20230110	14390	29.40	20230515	67200	-72.29	20221021	10800	72.41	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
173	20230801	130324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18610	810	2	4.55	11839563100	643870	81.31	17740	18950	17590	23100	12460	17800	18388.27	0.66	0	61045	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2974	-72.70	1.59	06	4.03	-256.00	11683.00	67200	20221021	-72.31	10800	20220809	72.31	34300	-45.74	20230110	14390	29.33	20230515	67200	-72.31	20221021	10800	72.31	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
174	20230801	120325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18180	380	2	2.13	6729259930	369316	46.64	17740	18490	17590	23100	12460	17800	18221.05	0.66	0	59100	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2905	-71.02	1.56	06	2.31	-256.00	11683.00	67200	20221021	-72.95	10800	20220809	68.33	34300	-47.00	20230110	14390	26.34	20230515	67200	-72.95	20221021	10800	68.33	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
175	20230801	110322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18360	560	2	3.15	6138116200	336911	42.55	17740	18490	17590	23100	12460	17800	18219.00	0.66	0	61275	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2934	-71.72	1.57	06	2.11	-256.00	11683.00	67200	20221021	-72.68	10800	20220809	70.00	34300	-46.47	20230110	14390	27.59	20230515	67200	-72.68	20221021	10800	70.00	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
176	20230801	100324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18360	560	2	3.15	4754741410	261310	33.00	17740	18490	17590	23100	12460	17800	18196.03	0.66	0	47566	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2934	-71.72	1.57	06	1.64	-256.00	11683.00	67200	20221021	-72.68	10800	20220809	70.00	34300	-46.47	20230110	14390	27.59	20230515	67200	-72.68	20221021	10800	70.00	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N
177	20230801	090322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17950	150	2	0.84	641698380	35908	4.53	17740	18160	17590	23100	12460	17800	17870.94	0.66	0	6423	19033	18416	17733	17116	16433	18725	17425	80	5320	500	11030	10	1	15980000	2868	-70.12	1.54	06	0.22	-256.00	11683.00	67200	20221021	-73.29	10800	20220809	66.20	34300	-47.67	20230110	14390	24.74	20230515	67200	-73.29	20221021	10800	66.20	20220809	2.41	N	030960	500	79 억		106119	N	N	0	N	00	N