KissMeData/208350/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	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	35	2	0.95	33747100	9102	73.27	3690	3745	3650	4795	2585	3690	3707.60	1.72	0	-1668	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	329	22.44	0.78	12	0.10	166.00	4779.00	6210	20220824	-40.02	3435	20230727	8.44	5590	-33.36	20230503	3435	8.44	20230727	6210	-40.02	20220824	3435	8.44	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
3	20230731	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3695	5	2	0.14	32255800	8699	70.03	3690	3745	3650	4795	2585	3690	3707.99	1.72	0	-1641	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	327	22.26	0.77	12	0.10	166.00	4779.00	6210	20220824	-40.50	3435	20230727	7.57	5590	-33.90	20230503	3435	7.57	20230727	6210	-40.50	20220824	3435	7.57	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
4	20230731	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	55	2	1.49	26302925	7092	57.09	3690	3745	3650	4795	2585	3690	3708.82	1.72	0	-1136	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	331	22.56	0.78	12	0.08	166.00	4779.00	6210	20220824	-39.69	3435	20230727	9.02	5590	-33.01	20230503	3435	9.02	20230727	6210	-39.69	20220824	3435	9.02	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
5	20230731	130936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3725	35	2	0.95	20544445	5548	44.66	3690	3735	3650	4795	2585	3690	3703.04	1.72	0	-1131	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	329	22.44	0.78	12	0.06	166.00	4779.00	6210	20220824	-40.02	3435	20230727	8.44	5590	-33.36	20230503	3435	8.44	20230727	6210	-40.02	20220824	3435	8.44	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
6	20230731	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3730	40	2	1.08	19846945	5361	43.16	3690	3735	3650	4795	2585	3690	3702.10	1.72	0	-1131	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	330	22.47	0.78	12	0.06	166.00	4779.00	6210	20220824	-39.94	3435	20230727	8.59	5590	-33.27	20230503	3435	8.59	20230727	6210	-39.94	20220824	3435	8.59	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
7	20230731	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3710	20	2	0.54	17870000	4829	38.87	3690	3735	3650	4795	2585	3690	3700.56	1.72	0	-1132	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	328	22.35	0.78	12	0.05	166.00	4779.00	6210	20220824	-40.26	3435	20230727	8.01	5590	-33.63	20230503	3435	8.01	20230727	6210	-40.26	20220824	3435	8.01	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
8	20230731	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3700	10	2	0.27	15043110	4066	32.73	3690	3730	3650	4795	2585	3690	3699.73	1.72	0	-954	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	327	22.29	0.77	12	0.05	166.00	4779.00	6210	20220824	-40.42	3435	20230727	7.71	5590	-33.81	20230503	3435	7.71	20230727	6210	-40.42	20220824	3435	7.71	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
9	20230731	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	0	3	0.00	2963070	803	6.46	3690	3690	3690	4795	2585	3690	3690.00	1.72	0	16	3790	3740	3640	3590	3490	3765	3615	44	1105	500	2360	5	1	8838549	326	22.23	0.77	12	0.01	166.00	4779.00	6210	20220824	-40.58	3435	20230727	7.42	5590	-33.99	20230503	3435	7.42	20230727	6210	-40.58	20220824	3435	7.42	20230727	0.58	N	208350	500	44 억		151600	N	N	0	N	00	N
10	20230728	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3690	90	2	2.50	44963890	12422	54.50	3600	3690	3540	4680	2520	3600	3618.55	1.73	0	-991	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	326	22.23	0.77	12	0.14	166.00	4779.00	6210	20220824	-40.58	3435	20230727	7.42	5590	-33.99	20230503	3435	7.42	20230727	6210	-40.58	20220824	3435	7.42	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
11	20230728	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	65	2	1.81	43481675	12020	52.74	3600	3670	3540	4680	2520	3600	3617.44	1.73	0	-928	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	324	22.08	0.77	12	0.14	166.00	4779.00	6210	20220824	-40.98	3435	20230727	6.70	5590	-34.44	20230503	3435	6.70	20230727	6210	-40.98	20220824	3435	6.70	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
12	20230728	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3670	70	2	1.94	41716630	11538	50.62	3600	3670	3540	4680	2520	3600	3615.59	1.73	0	-791	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	324	22.11	0.77	12	0.13	166.00	4779.00	6210	20220824	-40.90	3435	20230727	6.84	5590	-34.35	20230503	3435	6.84	20230727	6210	-40.90	20220824	3435	6.84	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
13	20230728	130935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3655	55	2	1.53	40307455	11153	48.93	3600	3670	3540	4680	2520	3600	3614.05	1.73	0	-633	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	323	22.02	0.76	12	0.13	166.00	4779.00	6210	20220824	-41.14	3435	20230727	6.40	5590	-34.62	20230503	3435	6.40	20230727	6210	-41.14	20220824	3435	6.40	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
14	20230728	120932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3665	65	2	1.81	36722030	10173	44.63	3600	3665	3540	4680	2520	3600	3609.75	1.73	0	-513	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	324	22.08	0.77	12	0.12	166.00	4779.00	6210	20220824	-40.98	3435	20230727	6.70	5590	-34.44	20230503	3435	6.70	20230727	6210	-40.98	20220824	3435	6.70	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
15	20230728	110939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3625	25	2	0.69	29285575	8132	35.68	3600	3635	3540	4680	2520	3600	3601.28	1.73	0	-421	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	320	21.84	0.76	12	0.09	166.00	4779.00	6210	20220824	-41.63	3435	20230727	5.53	5590	-35.15	20230503	3435	5.53	20230727	6210	-41.63	20220824	3435	5.53	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
16	20230728	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	-5	5	-0.14	20566210	5715	25.07	3600	3615	3540	4680	2520	3600	3598.64	1.73	0	-1562	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	318	21.66	0.75	12	0.06	166.00	4779.00	6210	20220824	-42.11	3435	20230727	4.66	5590	-35.69	20230503	3435	4.66	20230727	6210	-42.11	20220824	3435	4.66	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
17	20230728	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3550	-50	5	-1.39	11390290	3164	13.88	3600	3600	3540	4680	2520	3600	3599.97	1.73	0	-310	3796	3697	3566	3467	3336	3747	3517	44	1080	500	2300	5	1	8838549	314	21.39	0.74	12	0.04	166.00	4779.00	6210	20220824	-42.83	3435	20230727	3.35	5590	-36.49	20230503	3435	3.35	20230727	6210	-42.83	20220824	3435	3.35	20230727	0.58	N	208350	500	44 억		152582	N	N	0	N	00	N
18	20230727	160930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3600	15	2	0.42	81311755	22792	82.79	3435	3665	3435	4660	2510	3585	3567.56	1.72	-5371	418	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	318	21.69	0.75	12	0.26	166.00	4779.00	6210	20220824	-42.03	3435	20230727	4.80	5590	-35.60	20230503	3435	4.80	20230727	6210	-42.03	20220824	3435	4.80	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
19	20230727	150930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3605	20	2	0.56	79209325	22209	80.67	3435	3665	3435	4660	2510	3585	3566.54	1.72	-5371	434	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	319	21.72	0.75	12	0.25	166.00	4779.00	6210	20220824	-41.95	3435	20230727	4.95	5590	-35.51	20230503	3435	4.95	20230727	6210	-41.95	20220824	3435	4.95	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
20	20230727	140926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3620	35	2	0.98	63292740	17806	64.68	3435	3665	3435	4660	2510	3585	3554.57	1.72	-5371	392	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	320	21.81	0.76	12	0.20	166.00	4779.00	6210	20220824	-41.71	3435	20230727	5.39	5590	-35.24	20230503	3435	5.39	20230727	6210	-41.71	20220824	3435	5.39	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
21	20230727	130925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3620	35	2	0.98	61527705	17320	62.91	3435	3665	3435	4660	2510	3585	3552.41	1.72	-5371	618	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	320	21.81	0.76	12	0.20	166.00	4779.00	6210	20220824	-41.71	3435	20230727	5.39	5590	-35.24	20230503	3435	5.39	20230727	6210	-41.71	20220824	3435	5.39	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
22	20230727	120928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3620	35	2	0.98	57864040	16306	59.23	3435	3665	3435	4660	2510	3585	3548.63	1.72	-5371	599	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	320	21.81	0.76	12	0.18	166.00	4779.00	6210	20220824	-41.71	3435	20230727	5.39	5590	-35.24	20230503	3435	5.39	20230727	6210	-41.71	20220824	3435	5.39	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
23	20230727	110930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3645	60	2	1.67	54115595	15277	55.49	3435	3655	3435	4660	2510	3585	3542.29	1.72	-5371	1133	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	322	21.96	0.76	12	0.17	166.00	4779.00	6210	20220824	-41.30	3435	20230727	6.11	5590	-34.79	20230503	3435	6.11	20230727	6210	-41.30	20220824	3435	6.11	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
24	20230727	100928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3615	30	2	0.84	44867985	12729	46.24	3435	3615	3435	4660	2510	3585	3524.86	1.72	-5371	1193	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	320	21.78	0.76	12	0.14	166.00	4779.00	6210	20220824	-41.79	3435	20230727	5.24	5590	-35.33	20230503	3435	5.24	20230727	6210	-41.79	20220824	3435	5.24	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
25	20230727	090924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3555	-30	5	-0.84	35231555	10043	36.48	3435	3590	3435	4660	2510	3585	3508.07	1.72	-5371	1113	3851	3717	3651	3517	3451	3685	3485	44	1075	500	2290	5	1	8838549	314	21.42	0.74	12	0.11	166.00	4779.00	6210	20220824	-42.75	3435	20230727	3.49	5590	-36.40	20230503	3435	3.49	20230727	6210	-42.75	20220824	3435	3.49	20230727	0.58	N	208350	500	44 억		152156	N	N	0	N	00	N
26	20230726	160924	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3585	-200	5	-5.28	100131000	27530	69.30	3785	3785	3585	4920	2650	3785	3637.16	1.78	0	-3243	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	317	21.60	0.75	12	0.31	166.00	4779.00	6210	20220824	-42.27	3585	20230726	0.00	5590	-35.87	20230503	3585	0.00	20230726	6210	-42.27	20220824	3585	0.00	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
27	20230726	150928	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3630	-155	5	-4.10	97431065	26779	67.41	3785	3785	3585	4920	2650	3785	3638.34	1.78	0	-2911	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	321	21.87	0.76	12	0.30	166.00	4779.00	6210	20220824	-41.55	3585	20230726	1.26	5590	-35.06	20230503	3585	1.26	20230726	6210	-41.55	20220824	3585	1.26	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
28	20230726	140922	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3610	-175	5	-4.62	88672885	24364	61.33	3785	3785	3585	4920	2650	3785	3639.50	1.78	0	-2962	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	319	21.75	0.76	12	0.28	166.00	4779.00	6210	20220824	-41.87	3585	20230726	0.70	5590	-35.42	20230503	3585	0.70	20230726	6210	-41.87	20220824	3585	0.70	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
29	20230726	130920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3640	-145	5	-3.83	85341730	23445	59.02	3785	3785	3585	4920	2650	3785	3640.08	1.78	0	-3028	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	322	21.93	0.76	12	0.27	166.00	4779.00	6210	20220824	-41.38	3585	20230726	1.53	5590	-34.88	20230503	3585	1.53	20230726	6210	-41.38	20220824	3585	1.53	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
30	20230726	120923	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3665	-120	5	-3.17	82616020	22695	57.13	3785	3785	3585	4920	2650	3785	3640.27	1.78	0	-2904	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	324	22.08	0.77	12	0.26	166.00	4779.00	6210	20220824	-40.98	3585	20230726	2.23	5590	-34.44	20230503	3585	2.23	20230726	6210	-40.98	20220824	3585	2.23	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
31	20230726	110917	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3600	-185	5	-4.89	73485900	20176	50.79	3785	3785	3595	4920	2650	3785	3642.24	1.78	0	-3266	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	318	21.69	0.75	12	0.23	166.00	4779.00	6210	20220824	-42.03	3595	20230726	0.14	5590	-35.60	20230503	3595	0.14	20230726	6210	-42.03	20220824	3595	0.14	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
32	20230726	100925	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3615	-170	5	-4.49	63151550	17307	43.57	3785	3785	3595	4920	2650	3785	3648.90	1.78	0	-2334	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	320	21.78	0.76	12	0.20	166.00	4779.00	6210	20220824	-41.79	3595	20230726	0.56	5590	-35.33	20230503	3595	0.56	20230726	6210	-41.79	20220824	3595	0.56	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
33	20230726	090920	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3640	-145	5	-3.83	9517830	2574	6.48	3785	3785	3640	4920	2650	3785	3697.68	1.78	0	-2001	3885	3835	3745	3695	3605	3860	3720	44	1135	500	2420	5	1	8838549	322	21.93	0.76	12	0.03	166.00	4779.00	6210	20220824	-41.38	3640	20230726	0.00	5590	-34.88	20230503	3640	0.00	20230726	6210	-41.38	20220824	3640	0.00	20230726	0.59	N	208350	500	44 억		157527	N	N	0	N	00	N
34	20230725	160916	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3785	40	2	1.07	148274595	39726	222.19	3745	3795	3655	4865	2625	3745	3732.42	1.79	0	-759	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	335	22.80	0.79	12	0.45	166.00	4779.00	6210	20220824	-39.05	3655	20230725	3.56	5590	-32.29	20230503	3655	3.56	20230725	6210	-39.05	20220824	3655	3.56	20230725	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
35	20230725	150907	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3700	-45	5	-1.20	141032450	37798	211.41	3745	3795	3655	4865	2625	3745	3731.21	1.79	0	-323	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	327	22.29	0.77	12	0.43	166.00	4779.00	6210	20220824	-40.42	3655	20230725	1.23	5590	-33.81	20230503	3655	1.23	20230725	6210	-40.42	20220824	3655	1.23	20230725	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
36	20230725	140905	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3690	-55	5	-1.47	132283030	35427	198.15	3745	3795	3655	4865	2625	3745	3733.96	1.79	0	546	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	326	22.23	0.77	12	0.40	166.00	4779.00	6210	20220824	-40.58	3655	20230725	0.96	5590	-33.99	20230503	3655	0.96	20230725	6210	-40.58	20220824	3655	0.96	20230725	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
37	20230725	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-5	5	-0.13	87436675	23286	130.24	3745	3795	3710	4865	2625	3745	3754.90	1.79	0	-2233	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	331	22.53	0.78	12	0.26	166.00	4779.00	6210	20220824	-39.77	3660	20221014	2.19	5590	-33.09	20230503	3700	1.08	20230103	6210	-39.77	20220824	3660	2.19	20221014	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
38	20230725	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-5	5	-0.13	87093945	23194	129.73	3745	3795	3710	4865	2625	3745	3755.02	1.79	0	-2231	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	331	22.53	0.78	12	0.26	166.00	4779.00	6210	20220824	-39.77	3660	20221014	2.19	5590	-33.09	20230503	3700	1.08	20230103	6210	-39.77	20220824	3660	2.19	20221014	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
39	20230725	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	40	2	1.07	69507675	18475	103.33	3745	3795	3740	4865	2625	3745	3762.26	1.79	0	-1450	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	335	22.80	0.79	12	0.21	166.00	4779.00	6210	20220824	-39.05	3660	20221014	3.42	5590	-32.29	20230503	3700	2.30	20230103	6210	-39.05	20220824	3660	3.42	20221014	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
40	20230725	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	40	2	1.07	17802470	4735	26.48	3745	3795	3745	4865	2625	3745	3759.76	1.79	0	-539	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	335	22.80	0.79	12	0.05	166.00	4779.00	6210	20220824	-39.05	3660	20221014	3.42	5590	-32.29	20230503	3700	2.30	20230103	6210	-39.05	20220824	3660	3.42	20221014	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
41	20230725	090912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3760	15	2	0.40	11759560	3134	17.53	3745	3760	3745	4865	2625	3745	3752.25	1.79	0	-430	3868	3806	3753	3691	3638	3780	3665	44	1120	500	2390	5	1	8838549	332	22.65	0.79	12	0.04	166.00	4779.00	6210	20220824	-39.45	3660	20221014	2.73	5590	-32.74	20230503	3700	1.62	20230103	6210	-39.45	20220824	3660	2.73	20221014	0.59	N	208350	500	44 억		158286	N	N	0	N	00	N
42	20230724	160913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-50	5	-1.32	66828230	17879	110.99	3795	3815	3700	4930	2660	3795	3737.81	1.87	0	-7033	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	331	22.56	0.78	12	0.20	166.00	4779.00	6210	20220824	-39.69	3660	20221014	2.32	5590	-33.01	20230503	3700	1.22	20230724	6210	-39.69	20220824	3660	2.32	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
43	20230724	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3740	-55	5	-1.45	64605855	17285	107.30	3795	3815	3700	4930	2660	3795	3737.68	1.87	0	-6986	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	331	22.53	0.78	12	0.20	166.00	4779.00	6210	20220824	-39.77	3660	20221014	2.19	5590	-33.09	20230503	3700	1.08	20230724	6210	-39.77	20220824	3660	2.19	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
44	20230724	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-50	5	-1.32	60994785	16320	101.31	3795	3815	3700	4930	2660	3795	3737.43	1.87	0	-7122	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	331	22.56	0.78	12	0.18	166.00	4779.00	6210	20220824	-39.69	3660	20221014	2.32	5590	-33.01	20230503	3700	1.22	20230724	6210	-39.69	20220824	3660	2.32	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
45	20230724	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3745	-50	5	-1.32	52263725	13989	86.84	3795	3815	3700	4930	2660	3795	3736.06	1.87	0	-6559	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	331	22.56	0.78	12	0.16	166.00	4779.00	6210	20220824	-39.69	3660	20221014	2.32	5590	-33.01	20230503	3700	1.22	20230724	6210	-39.69	20220824	3660	2.32	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
46	20230724	120909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3750	-45	5	-1.19	47348600	12678	78.70	3795	3815	3700	4930	2660	3795	3734.71	1.87	0	-6530	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	331	22.59	0.78	12	0.14	166.00	4779.00	6210	20220824	-39.61	3660	20221014	2.46	5590	-32.92	20230503	3700	1.35	20230724	6210	-39.61	20220824	3660	2.46	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
47	20230724	110913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3755	-40	5	-1.05	44819325	12003	74.51	3795	3815	3700	4930	2660	3795	3734.01	1.87	0	-6462	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	332	22.62	0.79	12	0.14	166.00	4779.00	6210	20220824	-39.53	3660	20221014	2.60	5590	-32.83	20230503	3700	1.49	20230724	6210	-39.53	20220824	3660	2.60	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
48	20230724	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3765	-30	5	-0.79	36223485	9712	60.29	3795	3815	3700	4930	2660	3795	3729.77	1.87	0	-5274	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	333	22.68	0.79	12	0.11	166.00	4779.00	6210	20220824	-39.37	3660	20221014	2.87	5590	-32.65	20230503	3700	1.76	20230724	6210	-39.37	20220824	3660	2.87	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
49	20230724	090909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3800	5	2	0.13	8270955	2189	13.59	3795	3815	3710	4930	2660	3795	3778.42	1.87	0	-772	3965	3880	3825	3740	3685	3852	3712	44	1135	500	2420	5	1	8838549	336	22.89	0.80	12	0.02	166.00	4779.00	6210	20220824	-38.81	3660	20221014	3.83	5590	-32.02	20230503	3700	2.70	20230103	6210	-38.81	20220824	3660	3.83	20221014	0.59	N	208350	500	44 억		165319	N	N	0	N	00	N
50	20230721	160900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3795	-115	5	-2.94	61660790	16109	184.31	3910	3910	3770	5080	2740	3910	3827.72	1.93	0	-3168	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	335	22.86	0.79	12	0.18	166.00	4779.00	6210	20220824	-38.89	3660	20221014	3.69	5590	-32.11	20230503	3700	2.57	20230103	6210	-38.89	20220824	3660	3.69	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
51	20230721	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-125	5	-3.20	56489715	14741	168.66	3910	3910	3775	5080	2740	3910	3832.15	1.93	0	-2941	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	335	22.80	0.79	12	0.17	166.00	4779.00	6210	20220824	-39.05	3660	20221014	3.42	5590	-32.29	20230503	3700	2.30	20230103	6210	-39.05	20220824	3660	3.42	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
52	20230721	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3805	-105	5	-2.69	46610655	12140	138.90	3910	3910	3800	5080	2740	3910	3839.43	1.93	0	-1863	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	336	22.92	0.80	12	0.14	166.00	4779.00	6210	20220824	-38.73	3660	20221014	3.96	5590	-31.93	20230503	3700	2.84	20230103	6210	-38.73	20220824	3660	3.96	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
53	20230721	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3810	-100	5	-2.56	37111480	9668	110.62	3910	3910	3800	5080	2740	3910	3838.59	1.93	0	-1710	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	337	22.95	0.80	12	0.11	166.00	4779.00	6210	20220824	-38.65	3660	20221014	4.10	5590	-31.84	20230503	3700	2.97	20230103	6210	-38.65	20220824	3660	4.10	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
54	20230721	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3835	-75	5	-1.92	24872650	6463	73.95	3910	3910	3800	5080	2740	3910	3848.47	1.93	0	-1659	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	339	23.10	0.80	12	0.07	166.00	4779.00	6210	20220824	-38.24	3660	20221014	4.78	5590	-31.40	20230503	3700	3.65	20230103	6210	-38.24	20220824	3660	4.78	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
55	20230721	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-65	5	-1.66	18408775	4786	54.76	3910	3910	3800	5080	2740	3910	3846.38	1.93	0	-1216	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	340	23.16	0.80	12	0.05	166.00	4779.00	6210	20220824	-38.08	3660	20221014	5.05	5590	-31.22	20230503	3700	3.92	20230103	6210	-38.08	20220824	3660	5.05	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
56	20230721	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-60	5	-1.53	6362230	1642	18.79	3910	3910	3850	5080	2740	3910	3874.68	1.93	0	-616	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	340	23.19	0.81	12	0.02	166.00	4779.00	6210	20220824	-38.00	3660	20221014	5.19	5590	-31.13	20230503	3700	4.05	20230103	6210	-38.00	20220824	3660	5.19	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
57	20230721	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	-25	5	-0.64	1528685	391	4.47	3910	3910	3885	5080	2740	3910	3909.68	1.93	0	-8	3956	3932	3886	3862	3816	3945	3875	44	1170	500	2500	5	1	8838549	343	23.40	0.81	12	0.00	166.00	4779.00	6210	20220824	-37.44	3660	20221014	6.15	5590	-30.50	20230503	3700	5.00	20230103	6210	-37.44	20220824	3660	6.15	20221014	0.59	N	208350	500	44 억		170485	N	N	0	N	00	N
58	20230720	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	30	2	0.77	33771225	8740	63.24	3880	3910	3840	5040	2720	3880	3861.19	1.95	0	-1913	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	346	23.55	0.82	12	0.10	166.00	4779.00	6210	20220824	-37.04	3660	20221014	6.83	5590	-30.05	20230503	3700	5.68	20230103	6210	-37.04	20220824	3660	6.83	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
59	20230720	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	15	2	0.39	31573965	8178	59.18	3880	3910	3840	5040	2720	3880	3860.84	1.95	0	-1893	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	344	23.46	0.82	12	0.09	166.00	4779.00	6210	20220824	-37.28	3660	20221014	6.42	5590	-30.32	20230503	3700	5.27	20230103	6210	-37.28	20220824	3660	6.42	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
60	20230720	140856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	30	2	0.77	30548950	7915	57.27	3880	3910	3840	5040	2720	3880	3859.63	1.95	0	-1727	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	346	23.55	0.82	12	0.09	166.00	4779.00	6210	20220824	-37.04	3660	20221014	6.83	5590	-30.05	20230503	3700	5.68	20230103	6210	-37.04	20220824	3660	6.83	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
61	20230720	130857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-15	5	-0.39	25770610	6683	48.36	3880	3880	3840	5040	2720	3880	3856.14	1.95	0	-1207	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	342	23.28	0.81	12	0.08	166.00	4779.00	6210	20220824	-37.76	3660	20221014	5.60	5590	-30.86	20230503	3700	4.46	20230103	6210	-37.76	20220824	3660	5.60	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
62	20230720	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-25	5	-0.64	22912955	5942	43.00	3880	3880	3840	5040	2720	3880	3856.10	1.95	0	-829	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	341	23.22	0.81	12	0.07	166.00	4779.00	6210	20220824	-37.92	3660	20221014	5.33	5590	-31.04	20230503	3700	4.19	20230103	6210	-37.92	20220824	3660	5.33	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
63	20230720	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-25	5	-0.64	19864055	5151	37.27	3880	3880	3840	5040	2720	3880	3856.35	1.95	0	-724	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	341	23.22	0.81	12	0.06	166.00	4779.00	6210	20220824	-37.92	3660	20221014	5.33	5590	-31.04	20230503	3700	4.19	20230103	6210	-37.92	20220824	3660	5.33	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
64	20230720	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-25	5	-0.64	12118810	3140	22.72	3880	3880	3840	5040	2720	3880	3859.49	1.95	0	-435	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	341	23.22	0.81	12	0.04	166.00	4779.00	6210	20220824	-37.92	3660	20221014	5.33	5590	-31.04	20230503	3700	4.19	20230103	6210	-37.92	20220824	3660	5.33	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
65	20230720	090853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-30	5	-0.77	2606760	672	4.86	3880	3880	3850	5040	2720	3880	3879.11	1.95	0	-38	3966	3922	3871	3827	3776	3897	3802	44	1160	500	2480	5	1	8838549	340	23.19	0.81	12	0.01	166.00	4779.00	6210	20220824	-38.00	3660	20221014	5.19	5590	-31.13	20230503	3700	4.05	20230103	6210	-38.00	20220824	3660	5.19	20221014	0.59	N	208350	500	44 억		172392	N	N	0	N	00	N
66	20230719	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-20	5	-0.51	53610430	13818	107.73	3900	3915	3820	5070	2730	3900	3879.75	1.99	0	-3141	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	343	23.37	0.81	12	0.16	166.00	4779.00	6210	20220824	-37.52	3660	20221014	6.01	5590	-30.59	20230503	3700	4.86	20230103	6210	-37.52	20220824	3660	6.01	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
67	20230719	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-60	5	-1.54	53199310	13712	106.90	3900	3915	3820	5070	2730	3900	3879.76	1.99	0	-3051	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	339	23.13	0.80	12	0.16	166.00	4779.00	6210	20220824	-38.16	3660	20221014	4.92	5590	-31.31	20230503	3700	3.78	20230103	6210	-38.16	20220824	3660	4.92	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
68	20230719	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	15	2	0.38	43564345	11219	87.46	3900	3915	3820	5070	2730	3900	3883.09	1.99	0	-2929	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	346	23.58	0.82	12	0.13	166.00	4779.00	6210	20220824	-36.96	3660	20221014	6.97	5590	-29.96	20230503	3700	5.81	20230103	6210	-36.96	20220824	3660	6.97	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
69	20230719	130900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	0	3	0.00	39126320	10084	78.62	3900	3910	3820	5070	2730	3900	3880.04	1.99	0	-2711	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	345	23.49	0.82	12	0.11	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
70	20230719	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-5	5	-0.13	31810740	8201	63.94	3900	3910	3820	5070	2730	3900	3878.89	1.99	0	-2232	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	344	23.46	0.82	12	0.09	166.00	4779.00	6210	20220824	-37.28	3660	20221014	6.42	5590	-30.32	20230503	3700	5.27	20230103	6210	-37.28	20220824	3660	6.42	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
71	20230719	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-25	5	-0.64	31795205	8197	63.90	3900	3910	3820	5070	2730	3900	3878.88	1.99	0	-2232	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	342	23.34	0.81	12	0.09	166.00	4779.00	6210	20220824	-37.60	3660	20221014	5.87	5590	-30.68	20230503	3700	4.73	20230103	6210	-37.60	20220824	3660	5.87	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
72	20230719	100905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-25	5	-0.64	28745565	7410	57.77	3900	3900	3820	5070	2730	3900	3879.29	1.99	0	-2179	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	342	23.34	0.81	12	0.08	166.00	4779.00	6210	20220824	-37.60	3660	20221014	5.87	5590	-30.68	20230503	3700	4.73	20230103	6210	-37.60	20220824	3660	5.87	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
73	20230719	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-5	5	-0.13	17416895	4466	34.82	3900	3900	3895	5070	2730	3900	3899.89	1.99	0	-319	3970	3935	3910	3875	3850	3922	3862	44	1170	500	2490	5	1	8838549	344	23.46	0.82	12	0.05	166.00	4779.00	6210	20220824	-37.28	3660	20221014	6.42	5590	-30.32	20230503	3700	5.27	20230103	6210	-37.28	20220824	3660	6.42	20221014	0.59	N	208350	500	44 억		175525	N	N	0	N	00	N
74	20230718	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-45	5	-1.14	50121620	12826	99.28	3945	3945	3885	5120	2765	3945	3907.81	2.04	0	-4494	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	345	23.49	0.82	12	0.15	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
75	20230718	150901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-55	5	-1.39	49194010	12588	97.44	3945	3945	3885	5120	2765	3945	3908.01	2.04	0	-4473	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	344	23.43	0.81	12	0.14	166.00	4779.00	6210	20220824	-37.36	3660	20221014	6.28	5590	-30.41	20230503	3700	5.14	20230103	6210	-37.36	20220824	3660	6.28	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
76	20230718	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-45	5	-1.14	38962915	9964	77.13	3945	3945	3890	5120	2765	3945	3910.37	2.04	0	-4153	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	345	23.49	0.82	12	0.11	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
77	20230718	130859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	0	3	0.00	38521505	9851	76.25	3945	3945	3890	5120	2765	3945	3910.42	2.04	0	-4144	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	349	23.77	0.83	12	0.11	166.00	4779.00	6210	20220824	-36.47	3660	20221014	7.79	5590	-29.43	20230503	3700	6.62	20230103	6210	-36.47	20220824	3660	7.79	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
78	20230718	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-5	5	-0.13	37832240	9675	74.89	3945	3945	3890	5120	2765	3945	3910.31	2.04	0	-4144	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	348	23.73	0.82	12	0.11	166.00	4779.00	6210	20220824	-36.55	3660	20221014	7.65	5590	-29.52	20230503	3700	6.49	20230103	6210	-36.55	20220824	3660	7.65	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
79	20230718	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-30	5	-0.76	27958250	7151	55.35	3945	3945	3895	5120	2765	3945	3909.70	2.04	0	-2771	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	346	23.58	0.82	12	0.08	166.00	4779.00	6210	20220824	-36.96	3660	20221014	6.97	5590	-29.96	20230503	3700	5.81	20230103	6210	-36.96	20220824	3660	6.97	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
80	20230718	100858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-35	5	-0.89	17786740	4551	35.23	3945	3945	3895	5120	2765	3945	3908.31	2.04	0	-2296	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	346	23.55	0.82	12	0.05	166.00	4779.00	6210	20220824	-37.04	3660	20221014	6.83	5590	-30.05	20230503	3700	5.68	20230103	6210	-37.04	20220824	3660	6.83	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
81	20230718	090856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	0	3	0.00	1333410	338	2.62	3945	3945	3945	5120	2765	3945	3945.00	2.04	0	0	4065	4005	3945	3885	3825	3975	3855	44	1177	500	2520	5	1	8838549	349	23.77	0.83	12	0.00	166.00	4779.00	6210	20220824	-36.47	3660	20221014	7.79	5590	-29.43	20230503	3700	6.62	20230103	6210	-36.47	20220824	3660	7.79	20221014	0.59	N	208350	500	44 억		180001	N	N	0	N	00	N
82	20230717	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-60	5	-1.50	50303705	12793	68.66	4005	4005	3885	5200	2805	4005	3932.10	2.08	0	-3507	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	349	23.77	0.83	12	0.14	166.00	4779.00	6210	20220824	-36.47	3660	20221014	7.79	5590	-29.43	20230503	3700	6.62	20230103	6210	-36.47	20220824	3660	7.79	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
83	20230717	150855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-75	5	-1.87	49664945	12631	67.79	4005	4005	3885	5200	2805	4005	3931.99	2.08	0	-3424	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	347	23.67	0.82	12	0.14	166.00	4779.00	6210	20220824	-36.71	3660	20221014	7.38	5590	-29.70	20230503	3700	6.22	20230103	6210	-36.71	20220824	3660	7.38	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
84	20230717	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-55	5	-1.37	44859820	11410	61.24	4005	4005	3885	5200	2805	4005	3931.62	2.08	0	-2731	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	349	23.80	0.83	12	0.13	166.00	4779.00	6210	20220824	-36.39	3660	20221014	7.92	5590	-29.34	20230503	3700	6.76	20230103	6210	-36.39	20220824	3660	7.92	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
85	20230717	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-70	5	-1.75	37326355	9494	50.96	4005	4005	3885	5200	2805	4005	3931.57	2.08	0	-2178	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	348	23.70	0.82	12	0.11	166.00	4779.00	6210	20220824	-36.63	3660	20221014	7.51	5590	-29.61	20230503	3700	6.35	20230103	6210	-36.63	20220824	3660	7.51	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
86	20230717	120900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-65	5	-1.62	31507815	8017	43.03	4005	4005	3885	5200	2805	4005	3930.13	2.08	0	-1826	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	348	23.73	0.82	12	0.09	166.00	4779.00	6210	20220824	-36.55	3660	20221014	7.65	5590	-29.52	20230503	3700	6.49	20230103	6210	-36.55	20220824	3660	7.65	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
87	20230717	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-70	5	-1.75	30216365	7690	41.27	4005	4005	3885	5200	2805	4005	3929.31	2.08	0	-1676	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	348	23.70	0.82	12	0.09	166.00	4779.00	6210	20220824	-36.63	3660	20221014	7.51	5590	-29.61	20230503	3700	6.35	20230103	6210	-36.63	20220824	3660	7.51	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
88	20230717	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-70	5	-1.75	27206170	6925	37.17	4005	4005	3885	5200	2805	4005	3928.69	2.08	0	-1772	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	348	23.70	0.82	12	0.08	166.00	4779.00	6210	20220824	-36.63	3660	20221014	7.51	5590	-29.61	20230503	3700	6.35	20230103	6210	-36.63	20220824	3660	7.51	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
89	20230717	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-105	5	-2.62	12599055	3203	17.19	4005	4005	3885	5200	2805	4005	3933.52	2.08	0	-1092	4245	4125	4020	3900	3795	4185	3960	44	1197	500	2560	5	1	8838549	345	23.49	0.82	12	0.04	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		183442	N	N	0	N	00	N
90	20230714	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	55	2	1.39	73989675	18632	139.45	3950	4140	3915	5130	2765	3950	3971.11	2.15	0	-6398	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	354	24.13	0.84	12	0.21	166.00	4779.00	6210	20220824	-35.51	3660	20221014	9.43	5590	-28.35	20230503	3700	8.24	20230103	6210	-35.51	20220824	3660	9.43	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
91	20230714	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	45	2	1.14	73124595	18416	137.83	3950	4140	3915	5130	2765	3950	3970.71	2.15	0	-6343	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	353	24.07	0.84	12	0.21	166.00	4779.00	6210	20220824	-35.67	3660	20221014	9.15	5590	-28.53	20230503	3700	7.97	20230103	6210	-35.67	20220824	3660	9.15	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
92	20230714	140858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	30	2	0.76	64794645	16328	122.21	3950	4140	3915	5130	2765	3950	3968.31	2.15	0	-5462	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	352	23.98	0.83	12	0.18	166.00	4779.00	6210	20220824	-35.91	3660	20221014	8.74	5590	-28.80	20230503	3700	7.57	20230103	6210	-35.91	20220824	3660	8.74	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
93	20230714	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	50	2	1.27	62332700	15711	117.59	3950	4140	3915	5130	2765	3950	3967.46	2.15	0	-5294	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	354	24.10	0.84	12	0.18	166.00	4779.00	6210	20220824	-35.59	3660	20221014	9.29	5590	-28.44	20230503	3700	8.11	20230103	6210	-35.59	20220824	3660	9.29	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
94	20230714	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3985	35	2	0.89	56813950	14324	107.21	3950	4140	3915	5130	2765	3950	3966.35	2.15	0	-5059	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	352	24.01	0.83	12	0.16	166.00	4779.00	6210	20220824	-35.83	3660	20221014	8.88	5590	-28.71	20230503	3700	7.70	20230103	6210	-35.83	20220824	3660	8.88	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
95	20230714	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	40	2	1.01	50015550	12615	94.42	3950	4140	3915	5130	2765	3950	3964.77	2.15	0	-4696	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	353	24.04	0.83	12	0.14	166.00	4779.00	6210	20220824	-35.75	3660	20221014	9.02	5590	-28.62	20230503	3700	7.84	20230103	6210	-35.75	20220824	3660	9.02	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
96	20230714	100857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-35	5	-0.89	14977345	3801	28.45	3950	3985	3915	5130	2765	3950	3940.37	2.15	0	-1668	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	346	23.58	0.82	12	0.04	166.00	4779.00	6210	20220824	-36.96	3660	20221014	6.97	5590	-29.96	20230503	3700	5.81	20230103	6210	-36.96	20220824	3660	6.97	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
97	20230714	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	20	2	0.51	4175170	1057	7.91	3950	3970	3950	5130	2765	3950	3950.02	2.15	0	0	4026	3987	3966	3927	3906	4007	3947	44	1182	500	2520	5	1	8838549	351	23.92	0.83	12	0.01	166.00	4779.00	6210	20220824	-36.07	3660	20221014	8.47	5590	-28.98	20230503	3700	7.30	20230103	6210	-36.07	20220824	3660	8.47	20221014	0.59	N	208350	500	44 억		189844	N	N	0	N	00	N
98	20230713	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	5	2	0.13	52659015	13261	132.49	3945	4005	3945	5120	2765	3945	3970.97	2.18	0	-2597	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	349	23.80	0.83	12	0.15	166.00	4779.00	6210	20220824	-36.39	3660	20221014	7.92	5590	-29.34	20230503	3700	6.76	20230103	6210	-36.39	20220824	3660	7.92	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
99	20230713	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	10	2	0.25	49861365	12553	125.42	3945	4005	3945	5120	2765	3945	3972.07	2.18	0	-2561	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	350	23.83	0.83	12	0.14	166.00	4779.00	6210	20220824	-36.31	3660	20221014	8.06	5590	-29.25	20230503	3700	6.89	20230103	6210	-36.31	20220824	3660	8.06	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
100	20230713	140843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	10	2	0.25	42446025	10679	106.69	3945	4005	3945	5120	2765	3945	3974.72	2.18	0	-2033	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	350	23.83	0.83	12	0.12	166.00	4779.00	6210	20220824	-36.31	3660	20221014	8.06	5590	-29.25	20230503	3700	6.89	20230103	6210	-36.31	20220824	3660	8.06	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
101	20230713	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	5	2	0.13	37637990	9462	94.53	3945	4005	3945	5120	2765	3945	3977.80	2.18	0	-1840	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	349	23.80	0.83	12	0.11	166.00	4779.00	6210	20220824	-36.39	3660	20221014	7.92	5590	-29.34	20230503	3700	6.76	20230103	6210	-36.39	20220824	3660	7.92	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
102	20230713	120843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	15	2	0.38	33341550	8375	83.67	3945	4005	3945	5120	2765	3945	3981.08	2.18	0	-1510	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	350	23.86	0.83	12	0.09	166.00	4779.00	6210	20220824	-36.23	3660	20221014	8.20	5590	-29.16	20230503	3700	7.03	20230103	6210	-36.23	20220824	3660	8.20	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
103	20230713	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	20	2	0.51	30438670	7642	76.35	3945	4005	3945	5120	2765	3945	3983.08	2.18	0	-1340	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	350	23.89	0.83	12	0.09	166.00	4779.00	6210	20220824	-36.15	3660	20221014	8.33	5590	-29.07	20230503	3700	7.16	20230103	6210	-36.15	20220824	3660	8.33	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
104	20230713	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	15	2	0.38	29125410	7311	73.04	3945	4005	3945	5120	2765	3945	3983.78	2.18	0	-1250	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	350	23.86	0.83	12	0.08	166.00	4779.00	6210	20220824	-36.23	3660	20221014	8.20	5590	-29.16	20230503	3700	7.03	20230103	6210	-36.23	20220824	3660	8.20	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
105	20230713	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3975	30	2	0.76	3421430	862	8.61	3945	3980	3945	5120	2765	3945	3969.18	2.18	0	-14	3995	3970	3945	3920	3895	3982	3932	44	1177	500	2520	5	1	8838549	351	23.95	0.83	12	0.01	166.00	4779.00	6210	20220824	-35.99	3660	20221014	8.61	5590	-28.89	20230503	3700	7.43	20230103	6210	-35.99	20220824	3660	8.61	20221014	0.60	N	208350	500	44 억		192273	N	N	0	N	00	N
106	20230712	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	25	2	0.64	39455275	10009	93.45	3940	3970	3920	5090	2745	3920	3941.98	2.19	0	-1177	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	349	23.77	0.83	12	0.11	166.00	4779.00	6210	20220824	-36.47	3660	20221014	7.79	5590	-29.43	20230503	3700	6.62	20230103	6210	-36.47	20220824	3660	7.79	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
107	20230712	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	25	2	0.64	38573845	9785	91.36	3940	3970	3920	5090	2745	3920	3942.14	2.19	0	-1027	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	349	23.77	0.83	12	0.11	166.00	4779.00	6210	20220824	-36.47	3660	20221014	7.79	5590	-29.43	20230503	3700	6.62	20230103	6210	-36.47	20220824	3660	7.79	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
108	20230712	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	5	2	0.13	32250600	8176	76.34	3940	3970	3920	5090	2745	3920	3944.55	2.19	0	-759	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	347	23.64	0.82	12	0.09	166.00	4779.00	6210	20220824	-36.80	3660	20221014	7.24	5590	-29.79	20230503	3700	6.08	20230103	6210	-36.80	20220824	3660	7.24	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
109	20230712	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	10	2	0.26	29390635	7448	69.54	3940	3970	3920	5090	2745	3920	3946.11	2.19	0	-654	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	347	23.67	0.82	12	0.08	166.00	4779.00	6210	20220824	-36.71	3660	20221014	7.38	5590	-29.70	20230503	3700	6.22	20230103	6210	-36.71	20220824	3660	7.38	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
110	20230712	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	30	2	0.77	28090545	7117	66.45	3940	3970	3920	5090	2745	3920	3946.96	2.19	0	-424	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	349	23.80	0.83	12	0.08	166.00	4779.00	6210	20220824	-36.39	3660	20221014	7.92	5590	-29.34	20230503	3700	6.76	20230103	6210	-36.39	20220824	3660	7.92	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
111	20230712	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	15	2	0.38	24004695	6076	56.73	3940	3970	3930	5090	2745	3920	3950.74	2.19	0	-424	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	348	23.70	0.82	12	0.07	166.00	4779.00	6210	20220824	-36.63	3660	20221014	7.51	5590	-29.61	20230503	3700	6.35	20230103	6210	-36.63	20220824	3660	7.51	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
112	20230712	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3955	35	2	0.89	10799030	2734	25.53	3940	3970	3940	5090	2745	3920	3949.90	2.19	0	-60	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	350	23.83	0.83	12	0.03	166.00	4779.00	6210	20220824	-36.31	3660	20221014	8.06	5590	-29.25	20230503	3700	6.89	20230103	6210	-36.31	20220824	3660	8.06	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
113	20230712	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3970	50	2	1.28	5262165	1335	12.46	3940	3970	3940	5090	2745	3920	3941.70	2.19	0	12	3956	3937	3901	3882	3846	3947	3892	44	1172	500	2500	5	1	8838549	351	23.92	0.83	12	0.02	166.00	4779.00	6210	20220824	-36.07	3660	20221014	8.47	5590	-28.98	20230503	3700	7.30	20230103	6210	-36.07	20220824	3660	8.47	20221014	0.59	N	208350	500	44 억		193613	N	N	0	N	00	N
114	20230711	160825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	40	2	1.03	41287340	10598	80.54	3880	3920	3865	5040	2720	3880	3895.34	2.21	0	-2116	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	346	23.61	0.82	12	0.12	166.00	4779.00	6210	20220824	-36.88	3660	20221014	7.10	5590	-29.87	20230503	3700	5.95	20230103	6210	-36.88	20220824	3660	7.10	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
115	20230711	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	35	2	0.90	38135965	9794	74.43	3880	3915	3865	5040	2720	3880	3893.81	2.21	0	-2116	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	346	23.58	0.82	12	0.11	166.00	4779.00	6210	20220824	-36.96	3660	20221014	6.97	5590	-29.96	20230503	3700	5.81	20230103	6210	-36.96	20220824	3660	6.97	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
116	20230711	140817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	20	2	0.52	34584210	8886	67.53	3880	3910	3865	5040	2720	3880	3891.99	2.21	0	-2166	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	345	23.49	0.82	12	0.10	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
117	20230711	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	10	2	0.26	30557190	7854	59.69	3880	3910	3865	5040	2720	3880	3890.65	2.21	0	-1599	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	344	23.43	0.81	12	0.09	166.00	4779.00	6210	20220824	-37.36	3660	20221014	6.28	5590	-30.41	20230503	3700	5.14	20230103	6210	-37.36	20220824	3660	6.28	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
118	20230711	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	10	2	0.26	27550030	7082	53.82	3880	3910	3865	5040	2720	3880	3890.15	2.21	0	-1201	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	344	23.43	0.81	12	0.08	166.00	4779.00	6210	20220824	-37.36	3660	20221014	6.28	5590	-30.41	20230503	3700	5.14	20230103	6210	-37.36	20220824	3660	6.28	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
119	20230711	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	20	2	0.52	19104070	4915	37.35	3880	3910	3865	5040	2720	3880	3886.89	2.21	0	-1191	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	345	23.49	0.82	12	0.06	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
120	20230711	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	20	2	0.52	16296725	4196	31.89	3880	3900	3865	5040	2720	3880	3883.87	2.21	0	-950	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	345	23.49	0.82	12	0.05	166.00	4779.00	6210	20220824	-37.20	3660	20221014	6.56	5590	-30.23	20230503	3700	5.41	20230103	6210	-37.20	20220824	3660	6.56	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
121	20230711	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-15	5	-0.39	9349545	2412	18.33	3880	3880	3865	5040	2720	3880	3876.26	2.21	0	-290	3930	3905	3865	3840	3800	3917	3852	44	1160	500	2480	5	1	8838549	342	23.28	0.81	12	0.03	166.00	4779.00	6210	20220824	-37.76	3660	20221014	5.60	5590	-30.86	20230503	3700	4.46	20230103	6210	-37.76	20220824	3660	5.60	20221014	0.59	N	208350	500	44 억		195718	N	N	0	N	00	N
122	20230710	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	0	3	0.00	50859055	13158	87.73	3850	3890	3825	5040	2720	3880	3865.26	2.27	0	-5179	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	343	23.37	0.81	12	0.15	166.00	4779.00	6210	20220824	-37.52	3660	20221014	6.01	5590	-30.59	20230503	3700	4.86	20230103	6210	-37.52	20220824	3660	6.01	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
123	20230710	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	0	3	0.00	50556415	13080	87.21	3850	3890	3825	5040	2720	3880	3865.17	2.27	0	-5179	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	343	23.37	0.81	12	0.15	166.00	4779.00	6210	20220824	-37.52	3660	20221014	6.01	5590	-30.59	20230503	3700	4.86	20230103	6210	-37.52	20220824	3660	6.01	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
124	20230710	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	5	2	0.13	47116280	12194	81.30	3850	3890	3825	5040	2720	3880	3863.89	2.27	0	-5027	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	343	23.40	0.81	12	0.14	166.00	4779.00	6210	20220824	-37.44	3660	20221014	6.15	5590	-30.50	20230503	3700	5.00	20230103	6210	-37.44	20220824	3660	6.15	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
125	20230710	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	5	2	0.13	45554945	11791	78.62	3850	3890	3825	5040	2720	3880	3863.54	2.27	0	-4949	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	343	23.40	0.81	12	0.13	166.00	4779.00	6210	20220824	-37.44	3660	20221014	6.15	5590	-30.50	20230503	3700	5.00	20230103	6210	-37.44	20220824	3660	6.15	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
126	20230710	120825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-5	5	-0.13	43202925	11184	74.57	3850	3890	3825	5040	2720	3880	3862.92	2.27	0	-4921	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	342	23.34	0.81	12	0.13	166.00	4779.00	6210	20220824	-37.60	3660	20221014	5.87	5590	-30.68	20230503	3700	4.73	20230103	6210	-37.60	20220824	3660	5.87	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
127	20230710	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3885	5	2	0.13	40411915	10465	69.78	3850	3885	3825	5040	2720	3880	3861.63	2.27	0	-4657	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	343	23.40	0.81	12	0.12	166.00	4779.00	6210	20220824	-37.44	3660	20221014	6.15	5590	-30.50	20230503	3700	5.00	20230103	6210	-37.44	20220824	3660	6.15	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
128	20230710	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-35	5	-0.90	21212505	5514	36.76	3850	3860	3825	5040	2720	3880	3847.03	2.27	0	-3987	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	340	23.16	0.80	12	0.06	166.00	4779.00	6210	20220824	-38.08	3660	20221014	5.05	5590	-31.22	20230503	3700	3.92	20230103	6210	-38.08	20220824	3660	5.05	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
129	20230710	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-40	5	-1.03	16794600	4365	29.10	3850	3850	3840	5040	2720	3880	3847.56	2.27	0	-3740	3973	3926	3883	3836	3793	3905	3815	44	1160	500	2480	5	1	8838549	339	23.13	0.80	12	0.05	166.00	4779.00	6210	20220824	-38.16	3660	20221014	4.92	5590	-31.31	20230503	3700	3.78	20230103	6210	-38.16	20220824	3660	4.92	20221014	0.63	N	208350	500	44 억		200898	N	N	0	N	00	N
130	20230707	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-60	5	-1.52	57967670	14998	76.99	3925	3930	3840	5120	2760	3940	3865.03	2.32	0	-4006	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	343	23.37	0.81	12	0.17	166.00	4779.00	6210	20220824	-37.52	3660	20221014	6.01	5590	-30.59	20230503	3700	4.86	20230103	6210	-37.52	20220824	3660	6.01	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
131	20230707	150813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-85	5	-2.16	56997795	14748	75.70	3925	3930	3840	5120	2760	3940	3864.78	2.32	0	-3892	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	341	23.22	0.81	12	0.17	166.00	4779.00	6210	20220824	-37.92	3660	20221014	5.33	5590	-31.04	20230503	3700	4.19	20230103	6210	-37.92	20220824	3660	5.33	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
132	20230707	140828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-95	5	-2.41	52462580	13572	69.67	3925	3930	3840	5120	2760	3940	3865.50	2.32	0	-3627	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	340	23.16	0.80	12	0.15	166.00	4779.00	6210	20220824	-38.08	3660	20221014	5.05	5590	-31.22	20230503	3700	3.92	20230103	6210	-38.08	20220824	3660	5.05	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
133	20230707	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-90	5	-2.28	36073245	9306	47.77	3925	3930	3845	5120	2760	3940	3876.34	2.32	0	-3212	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	340	23.19	0.81	12	0.11	166.00	4779.00	6210	20220824	-38.00	3660	20221014	5.19	5590	-31.13	20230503	3700	4.05	20230103	6210	-38.00	20220824	3660	5.19	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
134	20230707	120822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3850	-90	5	-2.28	34624435	8930	45.84	3925	3930	3845	5120	2760	3940	3877.32	2.32	0	-2877	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	340	23.19	0.81	12	0.10	166.00	4779.00	6210	20220824	-38.00	3660	20221014	5.19	5590	-31.13	20230503	3700	4.05	20230103	6210	-38.00	20220824	3660	5.19	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
135	20230707	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3845	-95	5	-2.41	31830795	8204	42.11	3925	3930	3845	5120	2760	3940	3879.91	2.32	0	-2762	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	340	23.16	0.80	12	0.09	166.00	4779.00	6210	20220824	-38.08	3660	20221014	5.05	5590	-31.22	20230503	3700	3.92	20230103	6210	-38.08	20220824	3660	5.05	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
136	20230707	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3855	-85	5	-2.16	23663605	6087	31.25	3925	3930	3855	5120	2760	3940	3887.56	2.32	0	-1973	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	341	23.22	0.81	12	0.07	166.00	4779.00	6210	20220824	-37.92	3660	20221014	5.33	5590	-31.04	20230503	3700	4.19	20230103	6210	-37.92	20220824	3660	5.33	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
137	20230707	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-60	5	-1.52	12475150	3191	16.38	3925	3930	3875	5120	2760	3940	3909.48	2.32	0	-1186	4090	4015	3970	3895	3850	3992	3872	44	1180	500	2520	5	1	8838549	343	23.37	0.81	12	0.04	166.00	4779.00	6210	20220824	-37.52	3660	20221014	6.01	5590	-30.59	20230503	3700	4.86	20230103	6210	-37.52	20220824	3660	6.01	20221014	0.61	N	208350	500	44 억		204896	N	N	0	N	00	N
138	20230706	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-105	5	-2.60	76909265	19481	95.58	4045	4045	3925	5250	2835	4045	3947.91	2.34	0	-1623	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	348	23.73	0.82	12	0.22	166.00	4779.00	6210	20220824	-36.55	3545	20220705	11.14	5590	-29.52	20230503	3700	6.49	20230103	6210	-36.55	20220824	3660	7.65	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
139	20230706	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-110	5	-2.72	75441220	19108	93.75	4045	4045	3925	5250	2835	4045	3948.15	2.34	0	-1516	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	348	23.70	0.82	12	0.22	166.00	4779.00	6210	20220824	-36.63	3545	20220705	11.00	5590	-29.61	20230503	3700	6.35	20230103	6210	-36.63	20220824	3660	7.51	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
140	20230706	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-115	5	-2.84	71439425	18091	88.76	4045	4045	3925	5250	2835	4045	3948.89	2.34	0	-1365	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	347	23.67	0.82	12	0.20	166.00	4779.00	6210	20220824	-36.71	3545	20220705	10.86	5590	-29.70	20230503	3700	6.22	20230103	6210	-36.71	20220824	3660	7.38	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
141	20230706	130815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-120	5	-2.97	64756645	16389	80.41	4045	4045	3925	5250	2835	4045	3951.23	2.34	0	-1213	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	347	23.64	0.82	12	0.19	166.00	4779.00	6210	20220824	-36.80	3545	20220705	10.72	5590	-29.79	20230503	3700	6.08	20230103	6210	-36.80	20220824	3660	7.24	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
142	20230706	120804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	-110	5	-2.72	60033440	15187	74.51	4045	4045	3925	5250	2835	4045	3952.95	2.34	0	-348	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	348	23.70	0.82	12	0.17	166.00	4779.00	6210	20220824	-36.63	3545	20220705	11.00	5590	-29.61	20230503	3700	6.35	20230103	6210	-36.63	20220824	3660	7.51	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
143	20230706	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-115	5	-2.84	54885385	13878	68.09	4045	4045	3925	5250	2835	4045	3954.85	2.34	0	-209	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	347	23.67	0.82	12	0.16	166.00	4779.00	6210	20220824	-36.71	3545	20220705	10.86	5590	-29.70	20230503	3700	6.22	20230103	6210	-36.71	20220824	3660	7.38	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
144	20230706	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-95	5	-2.35	39292675	9913	48.64	4045	4045	3925	5250	2835	4045	3963.75	2.34	0	-1024	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	349	23.80	0.83	12	0.11	166.00	4779.00	6210	20220824	-36.39	3545	20220705	11.42	5590	-29.34	20230503	3700	6.76	20230103	6210	-36.39	20220824	3660	7.92	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
145	20230706	090814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	-50	5	-1.24	15080735	3773	18.51	4045	4045	3950	5250	2835	4045	3997.01	2.34	0	345	4121	4082	4026	3987	3931	4055	3960	44	1207	500	2580	5	1	8838549	353	24.07	0.84	12	0.04	166.00	4779.00	6210	20220824	-35.67	3545	20220705	12.69	5590	-28.53	20230503	3700	7.97	20230103	6210	-35.67	20220824	3660	9.15	20221014	0.62	N	208350	500	44 억		206512	N	N	0	N	00	N
146	20230705	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4045	-20	5	-0.49	81749750	20382	106.12	4060	4065	3970	5280	2850	4065	4010.88	2.40	0	-5394	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	358	24.37	0.85	12	0.23	166.00	4779.00	6210	20220824	-34.86	3465	20220704	16.74	5590	-27.64	20230503	3700	9.32	20230103	6210	-34.86	20220824	3545	14.10	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
147	20230705	150806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-50	5	-1.23	75321810	18786	97.81	4060	4065	3970	5280	2850	4065	4009.47	2.40	0	-5078	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	355	24.19	0.84	12	0.21	166.00	4779.00	6210	20220824	-35.35	3465	20220704	15.87	5590	-28.18	20230503	3700	8.51	20230103	6210	-35.35	20220824	3545	13.26	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
148	20230705	140758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	-50	5	-1.23	74163935	18497	96.30	4060	4065	3970	5280	2850	4065	4009.51	2.40	0	-4945	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	355	24.19	0.84	12	0.21	166.00	4779.00	6210	20220824	-35.35	3465	20220704	15.87	5590	-28.18	20230503	3700	8.51	20230103	6210	-35.35	20220824	3545	13.26	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
149	20230705	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	-55	5	-1.35	71713790	17885	93.12	4060	4065	3970	5280	2850	4065	4009.72	2.40	0	-4897	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	354	24.16	0.84	12	0.20	166.00	4779.00	6210	20220824	-35.43	3465	20220704	15.73	5590	-28.26	20230503	3700	8.38	20230103	6210	-35.43	20220824	3545	13.12	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
150	20230705	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	-60	5	-1.48	53550170	13346	69.49	4060	4065	3970	5280	2850	4065	4012.45	2.40	0	-2416	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	354	24.13	0.84	12	0.15	166.00	4779.00	6210	20220824	-35.51	3465	20220704	15.58	5590	-28.35	20230503	3700	8.24	20230103	6210	-35.51	20220824	3545	12.98	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
151	20230705	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-85	5	-2.09	49922745	12440	64.77	4060	4065	3970	5280	2850	4065	4013.08	2.40	0	-2069	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	352	23.98	0.83	12	0.14	166.00	4779.00	6210	20220824	-35.91	3465	20220704	14.86	5590	-28.80	20230503	3700	7.57	20230103	6210	-35.91	20220824	3545	12.27	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
152	20230705	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4030	-35	5	-0.86	33762600	8390	43.68	4060	4065	3990	5280	2850	4065	4024.15	2.40	0	-1023	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	356	24.28	0.84	12	0.09	166.00	4779.00	6210	20220824	-35.10	3465	20220704	16.31	5590	-27.91	20230503	3700	8.92	20230103	6210	-35.10	20220824	3545	13.68	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
153	20230705	090800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	-5	5	-0.12	10273825	2531	13.18	4060	4065	4050	5280	2850	4065	4059.20	2.40	0	-359	4141	4102	4056	4017	3971	4122	4037	44	1215	500	2600	5	1	8838549	359	24.46	0.85	12	0.03	166.00	4779.00	6210	20220824	-34.62	3465	20220704	17.17	5590	-27.37	20230503	3700	9.73	20230103	6210	-34.62	20220824	3545	14.53	20220705	0.63	N	208350	500	44 억		211906	N	N	0	N	00	N
154	20230704	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	15	2	0.37	77580055	19194	75.33	4050	4095	4010	5260	2835	4050	4041.87	2.42	0	-2728	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	359	24.49	0.85	12	0.22	166.00	4779.00	6210	20220824	-34.54	3465	20220704	17.32	5590	-27.28	20230503	3700	9.86	20230103	6210	-34.54	20220824	3465	17.32	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
155	20230704	150749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	0	3	0.00	77295520	19124	75.06	4050	4095	4010	5260	2835	4050	4041.81	2.42	0	-2681	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	358	24.40	0.85	12	0.22	166.00	4779.00	6210	20220824	-34.78	3465	20220704	16.88	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
156	20230704	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4055	5	2	0.12	72568725	17958	70.48	4050	4095	4010	5260	2835	4050	4041.02	2.42	0	-2584	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	358	24.43	0.85	12	0.20	166.00	4779.00	6210	20220824	-34.70	3465	20220704	17.03	5590	-27.46	20230503	3700	9.59	20230103	6210	-34.70	20220824	3465	17.03	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
157	20230704	130743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-15	5	-0.37	66989955	16576	65.06	4050	4095	4010	5260	2835	4050	4041.38	2.42	0	-2351	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	357	24.31	0.84	12	0.19	166.00	4779.00	6210	20220824	-35.02	3465	20220704	16.45	5590	-27.82	20230503	3700	9.05	20230103	6210	-35.02	20220824	3465	16.45	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
158	20230704	120752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	-30	5	-0.74	62580125	15479	60.75	4050	4095	4010	5260	2835	4050	4042.90	2.42	0	-2347	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	355	24.22	0.84	12	0.18	166.00	4779.00	6210	20220824	-35.27	3465	20220704	16.02	5590	-28.09	20230503	3700	8.65	20230103	6210	-35.27	20220824	3465	16.02	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
159	20230704	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	0	3	0.00	56931300	14074	55.24	4050	4095	4010	5260	2835	4050	4045.14	2.42	0	-2355	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	358	24.40	0.85	12	0.16	166.00	4779.00	6210	20220824	-34.78	3465	20220704	16.88	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
160	20230704	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	-15	5	-0.37	41106840	10145	39.82	4050	4095	4025	5260	2835	4050	4051.93	2.42	0	-2559	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	357	24.31	0.84	12	0.11	166.00	4779.00	6210	20220824	-35.02	3465	20220704	16.45	5590	-27.82	20230503	3700	9.05	20230103	6210	-35.02	20220824	3465	16.45	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
161	20230704	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	0	3	0.00	6099180	1506	5.91	4050	4050	4045	5260	2835	4050	4049.92	2.42	0	113	4133	4091	4048	4006	3963	4112	4027	44	1212	500	2590	5	1	8838549	358	24.40	0.85	12	0.02	166.00	4779.00	6210	20220824	-34.78	3465	20220704	16.88	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억		213595	N	N	0	N	00	N
162	20230703	160735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	30	2	0.75	103360490	25479	129.18	4020	4090	4005	5220	2815	4020	4056.69	2.40	0	505	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	358	24.40	0.85	12	0.29	166.00	4779.00	6210	20220824	-34.78	3465	20220704	16.88	5590	-27.55	20230503	3700	9.46	20230103	6210	-34.78	20220824	3465	16.88	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
163	20230703	150743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	60	2	1.49	102769190	25333	128.44	4020	4090	4005	5220	2815	4020	4056.73	2.40	0	496	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	361	24.58	0.85	12	0.29	166.00	4779.00	6210	20220824	-34.30	3465	20220704	17.75	5590	-27.01	20230503	3700	10.27	20230103	6210	-34.30	20220824	3465	17.75	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
164	20230703	140742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	50	2	1.24	97120810	23945	121.41	4020	4090	4005	5220	2815	4020	4056.00	2.40	0	541	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	360	24.52	0.85	12	0.27	166.00	4779.00	6210	20220824	-34.46	3465	20220704	17.46	5590	-27.19	20230503	3700	10.00	20230103	6210	-34.46	20220824	3465	17.46	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
165	20230703	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	50	2	1.24	85791010	21151	107.24	4020	4090	4005	5220	2815	4020	4056.12	2.40	0	215	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	360	24.52	0.85	12	0.24	166.00	4779.00	6210	20220824	-34.46	3465	20220704	17.46	5590	-27.19	20230503	3700	10.00	20230103	6210	-34.46	20220824	3465	17.46	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
166	20230703	120745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	50	2	1.24	73834580	18209	92.32	4020	4090	4005	5220	2815	4020	4054.84	2.40	0	692	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	360	24.52	0.85	12	0.21	166.00	4779.00	6210	20220824	-34.46	3465	20220704	17.46	5590	-27.19	20230503	3700	10.00	20230103	6210	-34.46	20220824	3465	17.46	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
167	20230703	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	45	2	1.12	68180775	16821	85.29	4020	4090	4005	5220	2815	4020	4053.31	2.40	0	734	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	359	24.49	0.85	12	0.19	166.00	4779.00	6210	20220824	-34.54	3465	20220704	17.32	5590	-27.28	20230503	3700	9.86	20230103	6210	-34.54	20220824	3465	17.32	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
168	20230703	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4090	70	2	1.74	50287550	12431	63.03	4020	4090	4005	5220	2815	4020	4045.33	2.40	0	103	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	361	24.64	0.86	12	0.14	166.00	4779.00	6210	20220824	-34.14	3465	20220704	18.04	5590	-26.83	20230503	3700	10.54	20230103	6210	-34.14	20220824	3465	18.04	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N
169	20230703	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	15	2	0.37	16976040	4219	21.39	4020	4040	4020	5220	2815	4020	4023.71	2.40	0	-944	4093	4056	4003	3966	3913	4075	3985	44	1202	500	2570	5	1	8838549	357	24.31	0.84	12	0.05	166.00	4779.00	6210	20220824	-35.02	3465	20220704	16.45	5590	-27.82	20230503	3700	9.05	20230103	6210	-35.02	20220824	3465	16.45	20220704	0.61	N	208350	500	44 억		212566	N	N	0	N	00	N