KissMeData/063440/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	160603	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	-25	5	-1.19	10127337115	4668094	1694.41	2130	2255	2070	2720	1470	2095	2169.53	2.50	0	-865651	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	953	38.33	1.82	12	10.14	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
3	20230831	150735	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	-15	5	-0.72	9882592290	4549916	1651.52	2130	2255	2070	2720	1470	2095	2172.04	2.50	0	-867696	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	957	38.52	1.83	12	9.88	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
4	20230831	140818	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	-15	5	-0.72	9571082070	4399943	1597.08	2130	2255	2070	2720	1470	2095	2175.27	2.50	0	-864859	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	957	38.52	1.83	12	9.56	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
5	20230831	130751	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	-15	5	-0.72	9321335150	4279807	1553.47	2130	2255	2080	2720	1470	2095	2177.98	2.50	0	-861455	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	957	38.52	1.83	12	9.30	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
6	20230831	120809	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2100	5	2	0.24	8892611625	4075199	1479.21	2130	2255	2100	2720	1470	2095	2182.13	2.50	0	-861509	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	967	38.89	1.85	12	8.85	54.00	1136.00	3670	20230210	-42.78	1819	20230707	15.45	3670	-42.78	20230210	1819	15.45	20230707	3670	-42.78	20230210	1819	15.45	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
7	20230831	111120	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2150	55	2	2.63	8383780295	3835804	1392.31	2130	2255	2120	2720	1470	2095	2185.66	2.50	0	-841975	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	990	39.81	1.89	12	8.33	54.00	1136.00	3670	20230210	-41.42	1819	20230707	18.20	3670	-41.42	20230210	1819	18.20	20230707	3670	-41.42	20230210	1819	18.20	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
8	20230831	100847	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2155	60	2	2.86	7613653845	3477738	1262.34	2130	2255	2120	2720	1470	2095	2189.25	2.50	0	-721096	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	992	39.91	1.90	12	7.56	54.00	1136.00	3670	20230210	-41.28	1819	20230707	18.47	3670	-41.28	20230210	1819	18.47	20230707	3670	-41.28	20230210	1819	18.47	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
9	20230831	090730	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2215	120	2	5.73	3839948625	1743362	632.80	2130	2255	2120	2720	1470	2095	2202.61	2.50	0	-459175	2121	2107	2091	2077	2061	2110	2080	234	625	500	1500	5	1	46029154	1020	41.02	1.95	12	3.79	54.00	1136.00	3670	20230210	-39.65	1819	20230707	21.77	3670	-39.65	20230210	1819	21.77	20230707	3670	-39.65	20230210	1819	21.77	20230707	5.62	N	063440	500	233 억		1150170	N	N	0	N	00	N
10	20230830	160608	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2095	15	2	0.72	319683985	152975	52.55	2095	2105	2075	2700	1460	2080	2089.78	2.43	0	31018	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	964	38.80	1.84	12	0.33	54.00	1136.00	3670	20230210	-42.92	1819	20230707	15.17	3670	-42.92	20230210	1819	15.17	20230707	3670	-42.92	20230210	1819	15.17	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
11	20230830	150717	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2100	20	2	0.96	289825650	138740	47.66	2095	2105	2075	2700	1460	2080	2088.98	2.43	0	28295	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	967	38.89	1.85	12	0.30	54.00	1136.00	3670	20230210	-42.78	1819	20230707	15.45	3670	-42.78	20230210	1819	15.45	20230707	3670	-42.78	20230210	1819	15.45	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
12	20230830	140751	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2100	20	2	0.96	264055895	126429	43.43	2095	2105	2075	2700	1460	2080	2088.57	2.43	0	24625	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	967	38.89	1.85	12	0.27	54.00	1136.00	3670	20230210	-42.78	1819	20230707	15.45	3670	-42.78	20230210	1819	15.45	20230707	3670	-42.78	20230210	1819	15.45	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
13	20230830	130740	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2090	10	2	0.48	223315455	106937	36.74	2095	2105	2075	2700	1460	2080	2088.29	2.43	0	11302	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	962	38.70	1.84	12	0.23	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
14	20230830	120752	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2085	5	2	0.24	198135110	94868	32.59	2095	2105	2075	2700	1460	2080	2088.53	2.43	0	5710	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	960	38.61	1.84	12	0.21	54.00	1136.00	3670	20230210	-43.19	1819	20230707	14.62	3670	-43.19	20230210	1819	14.62	20230707	3670	-43.19	20230210	1819	14.62	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
15	20230830	111110	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	0	3	0.00	193123640	92463	31.76	2095	2105	2075	2700	1460	2080	2088.66	2.43	0	4212	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	957	38.52	1.83	12	0.20	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
16	20230830	100818	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2090	10	2	0.48	149407045	71462	24.55	2095	2105	2080	2700	1460	2080	2090.72	2.43	0	1003	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	962	38.70	1.84	12	0.16	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
17	20230830	090721	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2090	10	2	0.48	11143165	5339	1.83	2095	2095	2080	2700	1460	2080	2087.13	2.43	0	940	2126	2102	2081	2057	2036	2115	2070	234	620	500	1490	5	1	46029154	962	38.70	1.84	12	0.01	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	5.69	N	063440	500	233 억		1119318	N	N	0	N	00	N
18	20230829	160603	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	15	2	0.73	600322560	287818	115.99	2065	2105	2060	2680	1450	2065	2085.77	2.36	0	31484	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	957	38.52	1.83	12	0.63	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
19	20230829	150722	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	15	2	0.73	565475765	271090	109.25	2065	2105	2060	2680	1450	2065	2085.93	2.36	0	32821	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	957	38.52	1.83	12	0.59	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
20	20230829	140817	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2085	20	2	0.97	396155420	190158	76.63	2065	2105	2060	2680	1450	2065	2083.30	2.36	0	49474	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	960	38.61	1.84	12	0.41	54.00	1136.00	3670	20230210	-43.19	1819	20230707	14.62	3670	-43.19	20230210	1819	14.62	20230707	3670	-43.19	20230210	1819	14.62	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
21	20230829	130741	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2085	20	2	0.97	351575310	168759	68.01	2065	2105	2060	2680	1450	2065	2083.30	2.36	0	52005	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	960	38.61	1.84	12	0.37	54.00	1136.00	3670	20230210	-43.19	1819	20230707	14.62	3670	-43.19	20230210	1819	14.62	20230707	3670	-43.19	20230210	1819	14.62	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
22	20230829	120803	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2085	20	2	0.97	333424520	160064	64.51	2065	2105	2060	2680	1450	2065	2083.07	2.36	0	50319	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	960	38.61	1.84	12	0.35	54.00	1136.00	3670	20230210	-43.19	1819	20230707	14.62	3670	-43.19	20230210	1819	14.62	20230707	3670	-43.19	20230210	1819	14.62	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
23	20230829	111249	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2090	25	2	1.21	289686665	139076	56.05	2065	2105	2060	2680	1450	2065	2082.94	2.36	0	47190	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	962	38.70	1.84	12	0.30	54.00	1136.00	3670	20230210	-43.05	1819	20230707	14.90	3670	-43.05	20230210	1819	14.90	20230707	3670	-43.05	20230210	1819	14.90	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
24	20230829	100843	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2085	20	2	0.97	138201005	66522	26.81	2065	2090	2060	2680	1450	2065	2077.52	2.36	0	25816	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	960	38.61	1.84	12	0.14	54.00	1136.00	3670	20230210	-43.19	1819	20230707	14.62	3670	-43.19	20230210	1819	14.62	20230707	3670	-43.19	20230210	1819	14.62	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
25	20230829	090552	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	5	2	0.24	30189135	14605	5.89	2065	2075	2060	2680	1450	2065	2067.04	2.36	0	1797	2101	2082	2061	2042	2021	2072	2032	234	615	500	1480	5	1	46029154	953	38.33	1.82	12	0.03	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.70	N	063440	500	233 억		1087834	N	N	0	N	00	N
26	20230828	160547	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2065	15	2	0.73	509816045	248087	128.10	2075	2080	2040	2665	1435	2050	2054.98	2.25	0	53101	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	951	38.24	1.82	12	0.54	54.00	1136.00	3670	20230210	-43.73	1819	20230707	13.52	3670	-43.73	20230210	1819	13.52	20230707	3670	-43.73	20230210	1819	13.52	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
27	20230828	150553	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	421886110	205204	105.96	2075	2080	2040	2665	1435	2050	2055.94	2.25	0	39484	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.45	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
28	20230828	140554	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	305950470	148869	76.87	2075	2080	2040	2665	1435	2050	2055.17	2.25	0	46952	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.32	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
29	20230828	130558	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2065	15	2	0.73	220716185	107246	55.38	2075	2080	2040	2665	1435	2050	2058.04	2.25	0	35150	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	951	38.24	1.82	12	0.23	54.00	1136.00	3670	20230210	-43.73	1819	20230707	13.52	3670	-43.73	20230210	1819	13.52	20230707	3670	-43.73	20230210	1819	13.52	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
30	20230828	120552	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	195912705	95236	49.17	2075	2080	2040	2665	1435	2050	2057.13	2.25	0	35778	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.21	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
31	20230828	110549	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2055	5	2	0.24	136520480	66339	34.25	2075	2080	2040	2665	1435	2050	2057.92	2.25	0	13830	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	946	38.06	1.81	12	0.14	54.00	1136.00	3670	20230210	-44.01	1819	20230707	12.97	3670	-44.01	20230210	1819	12.97	20230707	3670	-44.01	20230210	1819	12.97	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
32	20230828	100544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	95430010	46340	23.93	2075	2080	2040	2665	1435	2050	2059.34	2.25	0	543	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.10	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
33	20230828	090553	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	22248680	10767	5.56	2075	2080	2055	2665	1435	2050	2066.38	2.25	0	-6832	2113	2081	2053	2021	1993	2080	2020	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.02	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.71	N	063440	500	233 억		1034576	N	N	0	N	00	N
34	20230825	160547	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	0	3	0.00	393768480	191239	120.08	2050	2085	2025	2665	1435	2050	2059.08	2.21	0	16608	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	944	37.96	1.80	12	0.42	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
35	20230825	150552	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2055	5	2	0.24	335962785	163054	102.38	2050	2085	2025	2665	1435	2050	2060.44	2.21	0	14373	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	946	38.06	1.81	12	0.35	54.00	1136.00	3670	20230210	-44.01	1819	20230707	12.97	3670	-44.01	20230210	1819	12.97	20230707	3670	-44.01	20230210	1819	12.97	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
36	20230825	140550	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2065	15	2	0.73	254297740	123316	77.43	2050	2085	2025	2665	1435	2050	2062.16	2.21	0	3419	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	951	38.24	1.82	12	0.27	54.00	1136.00	3670	20230210	-43.73	1819	20230707	13.52	3670	-43.73	20230210	1819	13.52	20230707	3670	-43.73	20230210	1819	13.52	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
37	20230825	130548	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	217925075	105684	66.36	2050	2085	2025	2665	1435	2050	2062.04	2.21	0	745	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.23	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
38	20230825	120548	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	190460065	92330	57.97	2050	2085	2025	2665	1435	2050	2062.82	2.21	0	1069	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.20	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
39	20230825	110549	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2055	5	2	0.24	165059620	79998	50.23	2050	2085	2025	2665	1435	2050	2063.30	2.21	0	-3899	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	946	38.06	1.81	12	0.17	54.00	1136.00	3670	20230210	-44.01	1819	20230707	12.97	3670	-44.01	20230210	1819	12.97	20230707	3670	-44.01	20230210	1819	12.97	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
40	20230825	100550	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	20	2	0.98	146887120	71166	44.69	2050	2085	2025	2665	1435	2050	2064.01	2.21	0	-4513	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	953	38.33	1.82	12	0.15	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
41	20230825	090548	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2055	5	2	0.24	17126580	8381	5.26	2050	2055	2025	2665	1435	2050	2043.50	2.21	0	-2195	2090	2070	2045	2025	2000	2080	2035	234	615	500	1470	5	1	46029154	946	38.06	1.81	12	0.02	54.00	1136.00	3670	20230210	-44.01	1819	20230707	12.97	3670	-44.01	20230210	1819	12.97	20230707	3670	-44.01	20230210	1819	12.97	20230707	5.73	N	063440	500	233 억		1018141	N	N	0	N	00	N
42	20230824	160544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	15	2	0.74	325837340	159143	55.05	2025	2065	2020	2645	1425	2035	2047.45	2.21	0	-2028	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	944	37.96	1.80	12	0.35	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
43	20230824	150543	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	10	2	0.49	309595825	151194	52.30	2025	2065	2020	2645	1425	2035	2047.67	2.21	0	-2099	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	941	37.87	1.80	12	0.33	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
44	20230824	140544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	15	2	0.74	276887945	135205	46.77	2025	2065	2020	2645	1425	2035	2047.91	2.21	0	3492	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	944	37.96	1.80	12	0.29	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
45	20230824	130549	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	10	2	0.49	239883205	117126	40.52	2025	2065	2020	2645	1425	2035	2048.08	2.21	0	12412	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	941	37.87	1.80	12	0.25	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
46	20230824	120547	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	15	2	0.74	205391205	100271	34.68	2025	2065	2020	2645	1425	2035	2048.36	2.21	0	14276	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	944	37.96	1.80	12	0.22	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
47	20230824	110546	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	25	2	1.23	170143310	83096	28.74	2025	2065	2020	2645	1425	2035	2047.55	2.21	0	13607	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	948	38.15	1.81	12	0.18	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
48	20230824	100545	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	10	2	0.49	129865485	63476	21.96	2025	2060	2020	2645	1425	2035	2045.90	2.21	0	11371	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	941	37.87	1.80	12	0.14	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
49	20230824	090546	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	10	2	0.49	34432360	16909	5.85	2025	2060	2020	2645	1425	2035	2036.33	2.21	0	7646	2108	2071	2053	2016	1998	2062	2007	234	610	500	1460	5	1	46029154	941	37.87	1.80	12	0.04	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.78	N	063440	500	233 억		1018736	N	N	0	N	00	N
50	20230823	160541	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2035	-25	5	-1.21	586006220	284131	29.80	2070	2090	2035	2675	1445	2060	2062.57	2.15	0	29426	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	937	37.69	1.79	12	0.62	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
51	20230823	150544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	-10	5	-0.49	515449065	249537	26.17	2070	2090	2045	2675	1445	2060	2065.62	2.15	0	18541	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.54	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
52	20230823	140547	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	10	2	0.49	399174160	192985	20.24	2070	2090	2045	2675	1445	2060	2068.42	2.15	0	11701	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	953	38.33	1.82	12	0.42	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
53	20230823	130542	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	10	2	0.49	360800025	174431	18.29	2070	2090	2045	2675	1445	2060	2068.44	2.15	0	9368	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	953	38.33	1.82	12	0.38	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
54	20230823	120547	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	10	2	0.49	277303230	133997	14.05	2070	2090	2045	2675	1445	2060	2069.47	2.15	0	10634	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	953	38.33	1.82	12	0.29	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
55	20230823	110544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	10	2	0.49	243982125	117906	12.37	2070	2090	2045	2675	1445	2060	2069.29	2.15	0	7845	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	953	38.33	1.82	12	0.26	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
56	20230823	100542	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2080	20	2	0.97	185509630	89693	9.41	2070	2090	2045	2675	1445	2060	2068.27	2.15	0	3951	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	957	38.52	1.83	12	0.19	54.00	1136.00	3670	20230210	-43.32	1819	20230707	14.35	3670	-43.32	20230210	1819	14.35	20230707	3670	-43.32	20230210	1819	14.35	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
57	20230823	090548	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	-10	5	-0.49	23301485	11337	1.19	2070	2075	2050	2675	1445	2060	2055.35	2.15	0	1418	2170	2115	2045	1990	1920	2142	2017	234	615	500	1480	5	1	46029154	944	37.96	1.80	12	0.02	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	5.78	N	063440	500	233 억		989310	N	N	0	N	00	N
58	20230822	160540	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	84	2	4.25	1940455104	944523	565.59	1980	2100	1975	2565	1384	1976	2054.84	1.60	0	243114	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	948	38.15	1.81	12	2.05	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
59	20230822	150541	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2070	94	2	4.76	1849455289	900377	539.15	1980	2100	1975	2565	1384	1976	2054.53	1.60	0	239038	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	953	38.33	1.82	12	1.96	54.00	1136.00	3670	20230210	-43.60	1819	20230707	13.80	3670	-43.60	20230210	1819	13.80	20230707	3670	-43.60	20230210	1819	13.80	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
60	20230822	140545	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	69	2	3.49	707354724	348809	208.87	1980	2050	1975	2565	1384	1976	2028.67	1.60	0	61562	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	941	37.87	1.80	12	0.76	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
61	20230822	130540	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	49	2	2.48	430121604	213029	127.56	1980	2045	1975	2565	1384	1976	2020.11	1.60	0	63187	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	932	37.50	1.78	12	0.46	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
62	20230822	120531	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	49	2	2.48	417921784	207010	123.96	1980	2045	1975	2565	1384	1976	2019.91	1.60	0	62561	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	932	37.50	1.78	12	0.45	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
63	20230822	110538	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	54	2	2.73	391855674	194153	116.26	1980	2045	1975	2565	1384	1976	2019.40	1.60	0	59332	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	934	37.59	1.79	12	0.42	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
64	20230822	100536	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	54	2	2.73	327129119	162265	97.17	1980	2045	1975	2565	1384	1976	2017.29	1.60	0	54529	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	934	37.59	1.79	12	0.35	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
65	20230822	090540	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2000	24	2	1.21	43453038	21884	13.10	1980	2010	1975	2565	1384	1976	1988.45	1.60	0	6035	2036	2006	1990	1960	1944	1998	1952	234	589	500	1420	5	1	46029154	921	37.04	1.76	12	0.05	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	5.84	N	063440	500	233 억		738059	N	N	0	N	00	N
66	20230821	160538	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1976	-24	5	-1.20	329144195	165820	90.03	2000	2020	1974	2600	1400	2000	1984.96	1.67	0	-25361	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	910	36.59	1.74	12	0.36	54.00	1136.00	3670	20230210	-46.16	1819	20230707	8.63	3670	-46.16	20230210	1819	8.63	20230707	3670	-46.16	20230210	1819	8.63	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
67	20230821	150542	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1980	-20	5	-1.00	293489603	147784	80.24	2000	2020	1974	2600	1400	2000	1985.94	1.67	0	-24217	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	911	36.67	1.74	12	0.32	54.00	1136.00	3670	20230210	-46.05	1819	20230707	8.85	3670	-46.05	20230210	1819	8.85	20230707	3670	-46.05	20230210	1819	8.85	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
68	20230821	140541	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1988	-12	5	-0.60	241227662	121406	65.92	2000	2020	1974	2600	1400	2000	1986.95	1.67	0	-17810	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	915	36.81	1.75	12	0.26	54.00	1136.00	3670	20230210	-45.83	1819	20230707	9.29	3670	-45.83	20230210	1819	9.29	20230707	3670	-45.83	20230210	1819	9.29	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
69	20230821	130544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1986	-14	5	-0.70	221038550	111231	60.39	2000	2020	1974	2600	1400	2000	1987.20	1.67	0	-14539	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	914	36.78	1.75	12	0.24	54.00	1136.00	3670	20230210	-45.89	1819	20230707	9.18	3670	-45.89	20230210	1819	9.18	20230707	3670	-45.89	20230210	1819	9.18	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
70	20230821	120543	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1978	-22	5	-1.10	173598656	87251	47.37	2000	2020	1978	2600	1400	2000	1989.65	1.67	0	-7289	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	910	36.63	1.74	12	0.19	54.00	1136.00	3670	20230210	-46.10	1819	20230707	8.74	3670	-46.10	20230210	1819	8.74	20230707	3670	-46.10	20230210	1819	8.74	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
71	20230821	110539	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1982	-18	5	-0.90	117604792	58990	32.03	2000	2020	1979	2600	1400	2000	1993.64	1.67	0	-5020	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	912	36.70	1.74	12	0.13	54.00	1136.00	3670	20230210	-45.99	1819	20230707	8.96	3670	-45.99	20230210	1819	8.96	20230707	3670	-45.99	20230210	1819	8.96	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
72	20230821	100538	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1999	-1	5	-0.05	90032045	45082	24.48	2000	2020	1979	2600	1400	2000	1997.07	1.67	0	-2221	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	920	37.02	1.76	12	0.10	54.00	1136.00	3670	20230210	-45.53	1819	20230707	9.90	3670	-45.53	20230210	1819	9.90	20230707	3670	-45.53	20230210	1819	9.90	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
73	20230821	090545	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1991	-9	5	-0.45	6750576	3379	1.83	2000	2000	1990	2600	1400	2000	1997.80	1.67	0	-268	2049	2024	1990	1965	1931	2037	1978	234	600	500	1440	1	1	46029154	916	36.87	1.75	12	0.01	54.00	1136.00	3670	20230210	-45.75	1819	20230707	9.46	3670	-45.75	20230210	1819	9.46	20230707	3670	-45.75	20230210	1819	9.46	20230707	5.96	N	063440	500	233 억		767308	N	N	0	N	00	N
74	20230818	160539	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2000	0	3	0.00	363595745	183530	29.51	1960	2015	1956	2600	1400	2000	1981.07	1.59	0	35182	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	5	1	46029154	921	37.04	1.76	12	0.40	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
75	20230818	150532	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2000	0	3	0.00	284480476	144008	23.16	1960	2005	1956	2600	1400	2000	1975.45	1.59	0	31582	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	5	1	46029154	921	37.04	1.76	12	0.31	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
76	20230818	140538	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1979	-21	5	-1.05	204220777	103724	16.68	1960	1994	1956	2600	1400	2000	1968.89	1.59	0	23082	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	1	1	46029154	911	36.65	1.74	12	0.23	54.00	1136.00	3670	20230210	-46.08	1819	20230707	8.80	3670	-46.08	20230210	1819	8.80	20230707	3670	-46.08	20230210	1819	8.80	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
77	20230818	130534	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1980	-20	5	-1.00	192124035	97614	15.70	1960	1994	1956	2600	1400	2000	1968.20	1.59	0	23082	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	1	1	46029154	911	36.67	1.74	12	0.21	54.00	1136.00	3670	20230210	-46.05	1819	20230707	8.85	3670	-46.05	20230210	1819	8.85	20230707	3670	-46.05	20230210	1819	8.85	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
78	20230818	120544	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1980	-20	5	-1.00	165803156	84308	13.56	1960	1994	1956	2600	1400	2000	1966.64	1.59	0	15085	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	1	1	46029154	911	36.67	1.74	12	0.18	54.00	1136.00	3670	20230210	-46.05	1819	20230707	8.85	3670	-46.05	20230210	1819	8.85	20230707	3670	-46.05	20230210	1819	8.85	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
79	20230818	110537	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1982	-18	5	-0.90	150318110	76488	12.30	1960	1994	1956	2600	1400	2000	1965.25	1.59	0	14748	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	1	1	46029154	912	36.70	1.74	12	0.17	54.00	1136.00	3670	20230210	-45.99	1819	20230707	8.96	3670	-45.99	20230210	1819	8.96	20230707	3670	-45.99	20230210	1819	8.96	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
80	20230818	100537	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1979	-21	5	-1.05	106374603	54218	8.72	1960	1983	1956	2600	1400	2000	1961.98	1.59	0	11577	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	1	1	46029154	911	36.65	1.74	12	0.12	54.00	1136.00	3670	20230210	-46.08	1819	20230707	8.80	3670	-46.08	20230210	1819	8.80	20230707	3670	-46.08	20230210	1819	8.80	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
81	20230818	090539	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1961	-39	5	-1.95	55891652	28514	4.58	1960	1983	1956	2600	1400	2000	1960.15	1.59	0	11621	2080	2040	1975	1935	1870	2060	1955	234	600	500	1440	1	1	46029154	903	36.31	1.73	12	0.06	54.00	1136.00	3670	20230210	-46.57	1819	20230707	7.81	3670	-46.57	20230210	1819	7.81	20230707	3670	-46.57	20230210	1819	7.81	20230707	5.96	N	063440	500	233 억		731349	N	N	0	N	00	N
82	20230817	160538	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2000	-5	5	-0.25	1208702805	617109	248.94	1960	2015	1910	2605	1405	2005	1958.65	1.67	0	-31473	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	5	1	46029154	921	37.04	1.76	12	1.34	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
83	20230817	150543	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	0	3	0.00	1132424240	578992	233.56	1960	2015	1910	2605	1405	2005	1955.85	1.67	0	-24877	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	5	1	46029154	923	37.13	1.76	12	1.26	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
84	20230817	140538	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1939	-66	5	-3.29	845018357	433108	174.71	1960	2000	1910	2605	1405	2005	1951.06	1.67	0	618	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	1	1	46029154	893	35.91	1.71	12	0.94	54.00	1136.00	3670	20230210	-47.17	1819	20230707	6.60	3670	-47.17	20230210	1819	6.60	20230707	3670	-47.17	20230210	1819	6.60	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
85	20230817	130535	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1933	-72	5	-3.59	793530474	406544	164.00	1960	2000	1910	2605	1405	2005	1951.89	1.67	0	14170	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	1	1	46029154	890	35.80	1.70	12	0.88	54.00	1136.00	3670	20230210	-47.33	1819	20230707	6.27	3670	-47.33	20230210	1819	6.27	20230707	3670	-47.33	20230210	1819	6.27	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
86	20230817	120537	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1945	-60	5	-2.99	731063230	374357	151.01	1960	2000	1910	2605	1405	2005	1952.85	1.67	0	17161	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	1	1	46029154	895	36.02	1.71	12	0.81	54.00	1136.00	3670	20230210	-47.00	1819	20230707	6.93	3670	-47.00	20230210	1819	6.93	20230707	3670	-47.00	20230210	1819	6.93	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
87	20230817	110536	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1943	-62	5	-3.09	698581068	357677	144.28	1960	2000	1910	2605	1405	2005	1953.11	1.67	0	23676	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	1	1	46029154	894	35.98	1.71	12	0.78	54.00	1136.00	3670	20230210	-47.06	1819	20230707	6.82	3670	-47.06	20230210	1819	6.82	20230707	3670	-47.06	20230210	1819	6.82	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
88	20230817	100535	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1966	-39	5	-1.95	574633658	294133	118.65	1960	2000	1910	2605	1405	2005	1953.65	1.67	0	69352	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	1	1	46029154	905	36.41	1.73	12	0.64	54.00	1136.00	3670	20230210	-46.43	1819	20230707	8.08	3670	-46.43	20230210	1819	8.08	20230707	3670	-46.43	20230210	1819	8.08	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
89	20230817	090535	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1995	-10	5	-0.50	95326170	48462	19.55	1960	2000	1960	2605	1405	2005	1967.03	1.67	0	9757	2044	2024	2010	1990	1976	2017	1983	234	600	500	1440	1	1	46029154	918	36.94	1.76	12	0.11	54.00	1136.00	3670	20230210	-45.64	1819	20230707	9.68	3670	-45.64	20230210	1819	9.68	20230707	3670	-45.64	20230210	1819	9.68	20230707	6.00	N	063440	500	233 억		766674	N	N	0	N	00	N
90	20230816	160536	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	-35	5	-1.72	493124121	245564	114.39	2015	2030	1996	2650	1430	2040	2008.01	1.58	0	40697	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	923	37.13	1.76	12	0.53	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
91	20230816	150536	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	-30	5	-1.47	451100376	224622	104.64	2015	2030	1996	2650	1430	2040	2008.12	1.58	0	39782	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	925	37.22	1.77	12	0.49	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
92	20230816	140535	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-25	5	-1.23	393866596	196151	91.37	2015	2030	1996	2650	1430	2040	2007.81	1.58	0	35604	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	927	37.31	1.77	12	0.43	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
93	20230816	130536	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	-35	5	-1.72	301261426	150126	69.93	2015	2030	1996	2650	1430	2040	2006.50	1.58	0	16871	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	923	37.13	1.76	12	0.33	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
94	20230816	120543	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	-35	5	-1.72	286603761	142816	66.53	2015	2030	1996	2650	1430	2040	2006.57	1.58	0	16341	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	923	37.13	1.76	12	0.31	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
95	20230816	110539	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	-30	5	-1.47	239503436	119353	55.60	2015	2030	1996	2650	1430	2040	2006.40	1.58	0	15527	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	925	37.22	1.77	12	0.26	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
96	20230816	100536	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-25	5	-1.23	212533056	105926	49.34	2015	2030	1996	2650	1430	2040	2006.11	1.58	0	13992	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	927	37.31	1.77	12	0.23	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
97	20230816	090534	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	-10	5	-0.49	61888870	30712	14.31	2015	2030	2000	2650	1430	2040	2014.30	1.58	0	2051	2096	2067	2036	2007	1976	2052	1992	234	610	500	1460	5	1	46029154	934	37.59	1.79	12	0.07	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.05	N	063440	500	233 억		726577	N	N	0	N	00	N
98	20230814	160530	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	-10	5	-0.49	431042025	212372	90.93	2065	2065	2005	2665	1435	2050	2029.62	1.49	0	39993	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	939	37.78	1.80	12	0.46	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
99	20230814	150528	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	-5	5	-0.24	395776660	195090	83.53	2065	2065	2005	2665	1435	2050	2028.69	1.49	0	28435	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	941	37.87	1.80	12	0.42	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
100	20230814	140529	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2035	-15	5	-0.73	337868005	166629	71.34	2065	2065	2005	2665	1435	2050	2027.67	1.49	0	24272	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	937	37.69	1.79	12	0.36	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
101	20230814	130526	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	-5	5	-0.24	279827505	138138	59.15	2065	2065	2005	2665	1435	2050	2025.71	1.49	0	5955	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	941	37.87	1.80	12	0.30	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
102	20230814	120526	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	-25	5	-1.22	218811595	108181	46.32	2065	2065	2005	2665	1435	2050	2022.64	1.49	0	-7656	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	932	37.50	1.78	12	0.24	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
103	20230814	110527	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	-30	5	-1.46	164120205	81110	34.73	2065	2065	2010	2665	1435	2050	2023.43	1.49	0	-6768	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	930	37.41	1.78	12	0.18	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
104	20230814	100526	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-35	5	-1.71	102908255	50722	21.72	2065	2065	2010	2665	1435	2050	2028.87	1.49	0	-1825	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	927	37.31	1.77	12	0.11	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
105	20230814	090526	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-35	5	-1.71	29331850	14401	6.17	2065	2065	2010	2665	1435	2050	2036.79	1.49	0	-2914	2086	2067	2051	2032	2016	2077	2042	234	615	500	1470	5	1	46029154	927	37.31	1.77	12	0.03	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	5.99	N	063440	500	233 억		686354	N	N	0	N	00	N
106	20230811	160526	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	0	3	0.00	474504305	230791	60.40	2035	2070	2035	2665	1435	2050	2056.02	1.35	0	66002	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	944	37.96	1.80	12	0.50	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
107	20230811	150523	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	0	3	0.00	427525350	207868	54.40	2035	2070	2035	2665	1435	2050	2056.72	1.35	0	66140	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	944	37.96	1.80	12	0.45	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
108	20230811	140524	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	0	3	0.00	383189075	186253	48.75	2035	2070	2035	2665	1435	2050	2057.36	1.35	0	63373	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	944	37.96	1.80	12	0.40	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
109	20230811	130521	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2065	15	2	0.73	303596095	147669	38.65	2035	2070	2035	2665	1435	2050	2055.92	1.35	0	59840	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	951	38.24	1.82	12	0.32	54.00	1136.00	3670	20230210	-43.73	1819	20230707	13.52	3670	-43.73	20230210	1819	13.52	20230707	3670	-43.73	20230210	1819	13.52	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
110	20230811	120519	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	241695065	117674	30.80	2035	2070	2035	2665	1435	2050	2053.94	1.35	0	48343	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.26	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
111	20230811	110518	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	0	3	0.00	218076770	106213	27.80	2035	2070	2035	2665	1435	2050	2053.20	1.35	0	46417	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	944	37.96	1.80	12	0.23	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
112	20230811	100516	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2065	15	2	0.73	178695015	87049	22.78	2035	2070	2035	2665	1435	2050	2052.81	1.35	0	39166	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	951	38.24	1.82	12	0.19	54.00	1136.00	3670	20230210	-43.73	1819	20230707	13.52	3670	-43.73	20230210	1819	13.52	20230707	3670	-43.73	20230210	1819	13.52	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
113	20230811	090522	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2060	10	2	0.49	37495640	18365	4.81	2035	2065	2035	2665	1435	2050	2041.69	1.35	0	4001	2143	2096	2063	2016	1983	2120	2040	234	615	500	1470	5	1	46029154	948	38.15	1.81	12	0.04	54.00	1136.00	3670	20230210	-43.87	1819	20230707	13.25	3670	-43.87	20230210	1819	13.25	20230707	3670	-43.87	20230210	1819	13.25	20230707	6.02	N	063440	500	233 억		620352	N	N	0	N	00	N
114	20230810	160519	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	5	2	0.24	780437610	378867	171.20	2045	2110	2030	2655	1435	2045	2059.94	1.54	0	-86943	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	944	37.96	1.80	12	0.82	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
115	20230810	150515	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	0	3	0.00	734083550	356151	160.93	2045	2110	2030	2655	1435	2045	2061.16	1.54	0	-96446	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	941	37.87	1.80	12	0.77	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
116	20230810	140515	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	5	2	0.24	694270095	336657	152.12	2045	2110	2030	2655	1435	2045	2062.25	1.54	0	-91745	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	944	37.96	1.80	12	0.73	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
117	20230810	130511	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	0	3	0.00	647719555	313900	141.84	2045	2110	2030	2655	1435	2045	2063.46	1.54	0	-96558	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	941	37.87	1.80	12	0.68	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
118	20230810	120518	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	-5	5	-0.24	618318195	299487	135.33	2045	2110	2030	2655	1435	2045	2064.59	1.54	0	-95155	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	939	37.78	1.80	12	0.65	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
119	20230810	110519	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	-5	5	-0.24	553776745	267967	121.08	2045	2110	2030	2655	1435	2045	2066.59	1.54	0	-79572	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	939	37.78	1.80	12	0.58	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
120	20230810	100518	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2035	-10	5	-0.49	490495535	236897	107.05	2045	2110	2030	2655	1435	2045	2070.51	1.54	0	-71236	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	937	37.69	1.79	12	0.51	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
121	20230810	090522	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	-15	5	-0.73	13465700	6600	2.98	2045	2050	2030	2655	1435	2045	2040.23	1.54	0	-140	2095	2070	2035	2010	1975	2082	2022	234	610	500	1470	5	1	46029154	934	37.59	1.79	12	0.01	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.01	N	063440	500	233 억		707486	N	N	0	N	00	N
122	20230809	160516	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	30	2	1.49	446518105	218694	99.97	2000	2060	2000	2615	1415	2015	2041.75	1.37	0	79579	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	941	37.87	1.80	12	0.48	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
123	20230809	150510	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	15	2	0.74	418564020	205009	93.71	2000	2060	2000	2615	1415	2015	2041.69	1.37	0	77204	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	934	37.59	1.79	12	0.45	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
124	20230809	140510	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	30	2	1.49	382345595	187220	85.58	2000	2060	2000	2615	1415	2015	2042.23	1.37	0	72157	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	941	37.87	1.80	12	0.41	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
125	20230809	130520	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	30	2	1.49	353538285	173135	79.14	2000	2060	2000	2615	1415	2015	2041.98	1.37	0	64862	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	941	37.87	1.80	12	0.38	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
126	20230809	120518	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	30	2	1.49	262177370	128436	58.71	2000	2060	2000	2615	1415	2015	2041.31	1.37	0	36382	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	941	37.87	1.80	12	0.28	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
127	20230809	110516	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	15	2	0.74	85985045	42496	19.43	2000	2040	2000	2615	1415	2015	2023.37	1.37	0	17812	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	934	37.59	1.79	12	0.09	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
128	20230809	100510	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	10	2	0.50	43689475	21652	9.90	2000	2035	2000	2615	1415	2015	2017.81	1.37	0	5751	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	932	37.50	1.78	12	0.05	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
129	20230809	090510	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	0	3	0.00	11188850	5577	2.55	2000	2015	2000	2615	1415	2015	2006.22	1.37	0	291	2078	2046	2023	1991	1968	2035	1980	234	600	500	1450	5	1	46029154	927	37.31	1.77	12	0.01	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.04	N	063440	500	233 억		628841	N	N	0	N	00	N
130	20230808	160521	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-15	5	-0.74	432656595	214126	61.50	2055	2055	2000	2635	1425	2030	2020.57	1.33	0	20271	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	927	37.31	1.77	12	0.47	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
131	20230808	150514	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	-20	5	-0.99	375026530	185443	53.27	2055	2055	2000	2635	1425	2030	2022.33	1.33	0	10083	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	925	37.22	1.77	12	0.40	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
132	20230808	140511	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-15	5	-0.74	255512455	126216	36.25	2055	2055	2000	2635	1425	2030	2024.41	1.33	0	21048	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	927	37.31	1.77	12	0.27	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
133	20230808	130505	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	-25	5	-1.23	202415165	99796	28.66	2055	2055	2005	2635	1425	2030	2028.29	1.33	0	9180	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	923	37.13	1.76	12	0.22	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
134	20230808	120511	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-15	5	-0.74	168341440	82861	23.80	2055	2055	2010	2635	1425	2030	2031.61	1.33	0	11697	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	927	37.31	1.77	12	0.18	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
135	20230808	110505	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-15	5	-0.74	143841620	70727	20.32	2055	2055	2010	2635	1425	2030	2033.76	1.33	0	15788	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	927	37.31	1.77	12	0.15	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
136	20230808	100513	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	0	3	0.00	85926060	42117	12.10	2055	2055	2025	2635	1425	2030	2040.18	1.33	0	10025	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	934	37.59	1.79	12	0.09	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
137	20230808	090513	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	20	2	0.99	46531895	22725	6.53	2055	2055	2035	2635	1425	2030	2047.61	1.33	0	2797	2090	2060	2035	2005	1980	2047	1992	234	605	500	1460	5	1	46029154	944	37.96	1.80	12	0.05	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.04	N	063440	500	233 억		610238	N	N	0	N	00	N
138	20230807	160511	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	-15	5	-0.73	695323715	341401	83.83	2045	2065	2010	2655	1435	2045	2036.65	1.32	0	-465	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	934	37.59	1.79	12	0.74	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
139	20230807	150510	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2035	-10	5	-0.49	664630380	326290	80.12	2045	2065	2010	2655	1435	2045	2036.91	1.32	0	-2025	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	937	37.69	1.79	12	0.71	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
140	20230807	140512	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	-20	5	-0.98	583443160	286191	70.28	2045	2065	2010	2655	1435	2045	2038.63	1.32	0	-20009	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	932	37.50	1.78	12	0.62	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
141	20230807	130508	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	-5	5	-0.24	508855210	249281	61.21	2045	2065	2010	2655	1435	2045	2041.28	1.32	0	-26703	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	939	37.78	1.80	12	0.54	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
142	20230807	120506	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	-15	5	-0.73	477514950	233897	57.43	2045	2065	2010	2655	1435	2045	2041.55	1.32	0	-34847	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	934	37.59	1.79	12	0.51	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
143	20230807	110503	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	-15	5	-0.73	460592220	225559	55.39	2045	2065	2010	2655	1435	2045	2041.99	1.32	0	-34779	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	934	37.59	1.79	12	0.49	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
144	20230807	100508	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	-15	5	-0.73	413619190	202333	49.68	2045	2065	2010	2655	1435	2045	2044.25	1.32	0	-34805	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	934	37.59	1.79	12	0.44	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
145	20230807	090507	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2025	-20	5	-0.98	23989255	11766	2.89	2045	2045	2025	2655	1435	2045	2038.28	1.32	0	-3158	2105	2074	2034	2003	1963	2090	2019	234	610	500	1470	5	1	46029154	932	37.50	1.78	12	0.03	54.00	1136.00	3670	20230210	-44.82	1819	20230707	11.32	3670	-44.82	20230210	1819	11.32	20230707	3670	-44.82	20230210	1819	11.32	20230707	6.06	N	063440	500	233 억		608952	N	N	0	N	00	N
146	20230804	160503	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	46	2	2.30	821601609	403583	140.26	1998	2065	1994	2595	1400	1999	2035.72	1.11	0	99906	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	941	37.87	1.80	12	0.88	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
147	20230804	150505	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	41	2	2.05	762664394	374686	130.22	1998	2065	1994	2595	1400	1999	2035.48	1.11	0	93360	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	939	37.78	1.80	12	0.81	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
148	20230804	140511	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	41	2	2.05	714676894	351184	122.05	1998	2065	1994	2595	1400	1999	2035.05	1.11	0	94311	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	939	37.78	1.80	12	0.76	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
149	20230804	130503	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2035	36	2	1.80	665581924	327186	113.71	1998	2065	1994	2595	1400	1999	2034.26	1.11	0	96835	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	937	37.69	1.79	12	0.71	54.00	1136.00	3670	20230210	-44.55	1819	20230707	11.87	3670	-44.55	20230210	1819	11.87	20230707	3670	-44.55	20230210	1819	11.87	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
150	20230804	120502	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2030	31	2	1.55	572356759	281365	97.79	1998	2065	1994	2595	1400	1999	2034.21	1.11	0	76097	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	934	37.59	1.79	12	0.61	54.00	1136.00	3670	20230210	-44.69	1819	20230707	11.60	3670	-44.69	20230210	1819	11.60	20230707	3670	-44.69	20230210	1819	11.60	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
151	20230804	110506	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	41	2	2.05	529069199	260096	90.39	1998	2065	1994	2595	1400	1999	2034.13	1.11	0	73740	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	939	37.78	1.80	12	0.57	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
152	20230804	100500	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2050	51	2	2.55	367176464	181025	62.91	1998	2055	1994	2595	1400	1999	2028.32	1.11	0	60053	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	944	37.96	1.80	12	0.39	54.00	1136.00	3670	20230210	-44.14	1819	20230707	12.70	3670	-44.14	20230210	1819	12.70	20230707	3670	-44.14	20230210	1819	12.70	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
153	20230804	090459	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	6	2	0.30	9044220	4522	1.57	1998	2005	1998	2595	1400	1999	2000.05	1.11	0	1304	2039	2018	2004	1983	1969	2012	1977	234	597	500	1430	5	1	46029154	923	37.13	1.76	12	0.01	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.09	N	063440	500	233 억		509193	N	N	0	N	00	N
154	20230803	160500	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1999	-11	5	-0.55	573841351	286723	145.30	2000	2025	1990	2610	1410	2010	2001.37	0.93	0	81768	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	1	1	46029154	920	37.02	1.76	12	0.62	54.00	1136.00	3670	20230210	-45.53	1819	20230707	9.90	3670	-45.53	20230210	1819	9.90	20230707	3670	-45.53	20230210	1819	9.90	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
155	20230803	150503	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	0	3	0.00	538148505	268880	136.26	2000	2025	1990	2610	1410	2010	2001.44	0.93	0	80665	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.58	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
156	20230803	140458	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	0	3	0.00	485263317	242455	122.87	2000	2025	1990	2610	1410	2010	2001.45	0.93	0	75290	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.53	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
157	20230803	130502	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	0	3	0.00	460485182	230103	116.61	2000	2025	1990	2610	1410	2010	2001.20	0.93	0	77696	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.50	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
158	20230803	120502	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2000	-10	5	-0.50	404746353	202214	102.47	2000	2025	1990	2610	1410	2010	2001.56	0.93	0	66986	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	5	1	46029154	921	37.04	1.76	12	0.44	54.00	1136.00	3670	20230210	-45.50	1819	20230707	9.95	3670	-45.50	20230210	1819	9.95	20230707	3670	-45.50	20230210	1819	9.95	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
159	20230803	110457	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	0	3	0.00	219445060	109476	55.48	2000	2025	1990	2610	1410	2010	2004.49	0.93	0	42652	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.24	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
160	20230803	100457	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	0	3	0.00	163350985	81519	41.31	2000	2025	1990	2610	1410	2010	2003.82	0.93	0	46650	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.18	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
161	20230803	090457	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	1996	-14	5	-0.70	31788231	15877	8.05	2000	2010	1996	2610	1410	2010	2002.00	0.93	0	3598	2093	2051	2028	1986	1963	2040	1975	234	600	500	1440	1	1	46029154	919	36.96	1.76	12	0.03	54.00	1136.00	3670	20230210	-45.61	1819	20230707	9.73	3670	-45.61	20230210	1819	9.73	20230707	3670	-45.61	20230210	1819	9.73	20230707	6.08	N	063440	500	233 억		427294	N	N	0	N	00	N
162	20230802	160500	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	-35	5	-1.71	391248890	193730	51.02	2045	2070	2005	2655	1435	2045	2019.57	0.85	0	35331	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	925	37.22	1.77	12	0.42	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
163	20230802	150506	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	-25	5	-1.22	351711100	174098	45.85	2045	2070	2005	2655	1435	2045	2020.19	0.85	0	32829	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	930	37.41	1.78	12	0.38	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
164	20230802	140501	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	-35	5	-1.71	312847640	154814	40.77	2045	2070	2005	2655	1435	2045	2020.80	0.85	0	25158	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	925	37.22	1.77	12	0.34	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
165	20230802	130459	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-30	5	-1.47	292176395	144570	38.07	2045	2070	2005	2655	1435	2045	2021.00	0.85	0	23834	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	927	37.31	1.77	12	0.31	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
166	20230802	120454	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	-25	5	-1.22	275885545	136495	35.95	2045	2070	2005	2655	1435	2045	2021.21	0.85	0	20143	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	930	37.41	1.78	12	0.30	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
167	20230802	110453	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	-30	5	-1.47	171877150	84815	22.34	2045	2070	2005	2655	1435	2045	2026.49	0.85	0	10499	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	927	37.31	1.77	12	0.18	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
168	20230802	100455	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2040	-5	5	-0.24	124618055	61483	16.19	2045	2070	2005	2655	1435	2045	2026.87	0.85	0	8601	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	939	37.78	1.80	12	0.13	54.00	1136.00	3670	20230210	-44.41	1819	20230707	12.15	3670	-44.41	20230210	1819	12.15	20230707	3670	-44.41	20230210	1819	12.15	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
169	20230802	090455	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	-25	5	-1.22	26768855	13171	3.47	2045	2070	2020	2655	1435	2045	2032.40	0.85	0	-4758	2094	2069	2030	2005	1966	2082	2018	234	610	500	1470	5	1	46029154	930	37.41	1.78	12	0.03	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	6.08	N	063440	500	233 억		391969	N	N	0	N	00	N
170	20230801	160457	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	40	2	2.00	754834745	371954	214.08	1991	2055	1991	2605	1405	2005	2029.29	0.84	0	7189	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	941	37.87	1.80	12	0.81	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
171	20230801	150453	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2045	40	2	2.00	631571705	311590	179.34	1991	2055	1991	2605	1405	2005	2026.93	0.84	0	3859	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	941	37.87	1.80	12	0.68	54.00	1136.00	3670	20230210	-44.28	1819	20230707	12.42	3670	-44.28	20230210	1819	12.42	20230707	3670	-44.28	20230210	1819	12.42	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
172	20230801	140502	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2005	0	3	0.00	235301909	117097	67.40	1991	2025	1991	2605	1405	2005	2009.46	0.84	0	3161	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	923	37.13	1.76	12	0.25	54.00	1136.00	3670	20230210	-45.37	1819	20230707	10.23	3670	-45.37	20230210	1819	10.23	20230707	3670	-45.37	20230210	1819	10.23	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
173	20230801	130452	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	15	2	0.75	180725726	89839	51.71	1991	2025	1991	2605	1405	2005	2011.66	0.84	0	2779	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	930	37.41	1.78	12	0.20	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
174	20230801	120453	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	10	2	0.50	135518796	67438	38.81	1991	2025	1991	2605	1405	2005	2009.53	0.84	0	2779	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	927	37.31	1.77	12	0.15	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
175	20230801	110451	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2015	10	2	0.50	105298526	52427	30.17	1991	2025	1991	2605	1405	2005	2008.48	0.84	0	2560	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	927	37.31	1.77	12	0.11	54.00	1136.00	3670	20230210	-45.10	1819	20230707	10.78	3670	-45.10	20230210	1819	10.78	20230707	3670	-45.10	20230210	1819	10.78	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
176	20230801	100455	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2010	5	2	0.25	61018341	30449	17.52	1991	2020	1991	2605	1405	2005	2003.95	0.84	0	1052	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	925	37.22	1.77	12	0.07	54.00	1136.00	3670	20230210	-45.23	1819	20230707	10.50	3670	-45.23	20230210	1819	10.50	20230707	3670	-45.23	20230210	1819	10.50	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N
177	20230801	090450	00	60.00	KOSDAQ		출판.매체	N	N	N	N	60	N	2020	15	2	0.75	21523709	10778	6.20	1991	2020	1991	2605	1405	2005	1997.00	0.84	0	639	2065	2035	2010	1980	1955	2032	1977	234	600	500	1440	5	1	46029154	930	37.41	1.78	12	0.02	54.00	1136.00	3670	20230210	-44.96	1819	20230707	11.05	3670	-44.96	20230210	1819	11.05	20230707	3670	-44.96	20230210	1819	11.05	20230707	6.15	N	063440	500	233 억		385685	N	N	0	N	00	N