KissMeData/242040/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	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2755	35	2	1.29	15708428660	5621415	261.49	2685	2950	2650	3535	1905	2720	2794.61	5.39	0	-418984	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	953	275.50	2.26	12	16.24	10.00	1218.00	4015	20230208	-31.38	1525	20220930	80.66	4015	-31.38	20230208	2000	37.75	20230102	4015	-31.38	20230208	1525	80.66	20220930	11.35	N	242040	100	34 억		1863754	N	N	45	N	00	N
3	20230731	151014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2765	45	2	1.65	15157307540	5421020	252.17	2685	2950	2650	3535	1905	2720	2796.14	5.39	0	-489287	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	957	276.50	2.27	12	15.66	10.00	1218.00	4015	20230208	-31.13	1525	20220930	81.31	4015	-31.13	20230208	2000	38.25	20230102	4015	-31.13	20230208	1525	81.31	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
4	20230731	141020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2795	75	2	2.76	12806993455	4578261	212.97	2685	2950	2650	3535	1905	2720	2797.49	5.39	0	-594679	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	967	279.50	2.29	12	13.23	10.00	1218.00	4015	20230208	-30.39	1525	20220930	83.28	4015	-30.39	20230208	2000	39.75	20230102	4015	-30.39	20230208	1525	83.28	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
5	20230731	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2775	55	2	2.02	5372191450	1953154	90.86	2685	2850	2650	3535	1905	2720	2750.65	5.39	0	-271215	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	960	277.50	2.28	12	5.64	10.00	1218.00	4015	20230208	-30.88	1525	20220930	81.97	4015	-30.88	20230208	2000	38.75	20230102	4015	-30.88	20230208	1525	81.97	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
6	20230731	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2745	25	2	0.92	2496377995	923665	42.97	2685	2755	2650	3535	1905	2720	2702.53	5.39	0	38182	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	950	274.50	2.25	12	2.67	10.00	1218.00	4015	20230208	-31.63	1525	20220930	80.00	4015	-31.63	20230208	2000	37.25	20230102	4015	-31.63	20230208	1525	80.00	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
7	20230731	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2735	15	2	0.55	1989580300	738725	34.36	2685	2745	2650	3535	1905	2720	2692.97	5.39	0	28775	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	946	273.50	2.25	12	2.13	10.00	1218.00	4015	20230208	-31.88	1525	20220930	79.34	4015	-31.88	20230208	2000	36.75	20230102	4015	-31.88	20230208	1525	79.34	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
8	20230731	101026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	-35	5	-1.29	1272084455	474784	22.09	2685	2720	2650	3535	1905	2720	2678.59	5.39	0	60114	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	929	268.50	2.20	12	1.37	10.00	1218.00	4015	20230208	-33.13	1525	20220930	76.07	4015	-33.13	20230208	2000	34.25	20230102	4015	-33.13	20230208	1525	76.07	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
9	20230731	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-25	5	-0.92	113231345	42066	1.96	2685	2695	2680	3535	1905	2720	2685.04	5.39	0	5275	2853	2786	2678	2611	2503	2820	2645	35	815	100	1630	5	1	34606264	933	269.50	2.21	12	0.12	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	11.35	N	242040	100	34 억		1863754	N	N	9	N	00	N
10	20230728	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	125	2	4.82	5671788700	2121754	78.06	2580	2745	2570	3370	1820	2595	2673.09	4.29	0	388758	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	941	272.00	2.23	12	6.13	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	13.31	N	242040	100	34 억		1485417	N	N	7	N	00	N
11	20230728	151016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	120	2	4.62	5390229900	2018228	74.25	2580	2745	2570	3370	1820	2595	2670.79	4.29	0	403537	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	940	271.50	2.23	12	5.83	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
12	20230728	141014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2720	125	2	4.82	4651471075	1747084	64.27	2580	2730	2570	3370	1820	2595	2662.44	4.29	0	435687	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	941	272.00	2.23	12	5.05	10.00	1218.00	4015	20230208	-32.25	1525	20220930	78.36	4015	-32.25	20230208	2000	36.00	20230102	4015	-32.25	20230208	1525	78.36	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
13	20230728	131017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2700	105	2	4.05	4380387520	1647122	60.60	2580	2730	2570	3370	1820	2595	2659.44	4.29	0	417295	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	934	270.00	2.22	12	4.76	10.00	1218.00	4015	20230208	-32.75	1525	20220930	77.05	4015	-32.75	20230208	2000	35.00	20230102	4015	-32.75	20230208	1525	77.05	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
14	20230728	121015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	100	2	3.85	4013735360	1511400	55.60	2580	2730	2570	3370	1820	2595	2655.66	4.29	0	403847	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	933	269.50	2.21	12	4.37	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
15	20230728	111022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2690	95	2	3.66	3301502020	1248108	45.92	2580	2720	2570	3370	1820	2595	2645.23	4.29	0	339446	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	931	269.00	2.21	12	3.61	10.00	1218.00	4015	20230208	-33.00	1525	20220930	76.39	4015	-33.00	20230208	2000	34.50	20230102	4015	-33.00	20230208	1525	76.39	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
16	20230728	101011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	65	2	2.50	2422859440	921552	33.90	2580	2675	2570	3370	1820	2595	2629.13	4.29	0	222963	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	921	266.00	2.18	12	2.66	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
17	20230728	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	40	2	1.54	919264520	351999	12.95	2580	2650	2570	3370	1820	2595	2611.58	4.29	0	4661	2785	2690	2640	2545	2495	2665	2520	35	775	100	1550	5	1	34606264	912	263.50	2.16	12	1.02	10.00	1218.00	4015	20230208	-34.37	1525	20220930	72.79	4015	-34.37	20230208	2000	31.75	20230102	4015	-34.37	20230208	1525	72.79	20220930	13.31	N	242040	100	34 억		1485417	N	N	36	N	00	N
18	20230727	161012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2595	-85	5	-3.17	6402187995	2406152	47.59	2680	2735	2590	3480	1880	2680	2660.90	3.86	954015	139896	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	898	259.50	2.13	12	6.95	10.00	1218.00	4015	20230208	-35.37	1525	20220930	70.16	4015	-35.37	20230208	2000	29.75	20230102	4015	-35.37	20230208	1525	70.16	20220930	12.58	N	242040	100	34 억		1337354	N	N	36	N	00	N
19	20230727	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2640	-40	5	-1.49	6057734890	2274451	44.99	2680	2735	2590	3480	1880	2680	2663.38	3.86	954015	109775	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	914	264.00	2.17	12	6.57	10.00	1218.00	4015	20230208	-34.25	1525	20220930	73.11	4015	-34.25	20230208	2000	32.00	20230102	4015	-34.25	20230208	1525	73.11	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
20	20230727	141008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2645	-35	5	-1.31	4935676740	1844404	36.48	2680	2735	2605	3480	1880	2680	2676.03	3.86	954015	-96407	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	915	264.50	2.17	12	5.33	10.00	1218.00	4015	20230208	-34.12	1525	20220930	73.44	4015	-34.12	20230208	2000	32.25	20230102	4015	-34.12	20230208	1525	73.44	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
21	20230727	131006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-15	5	-0.56	4711521430	1759926	34.81	2680	2735	2605	3480	1880	2680	2677.11	3.86	954015	-99778	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	922	266.50	2.19	12	5.09	10.00	1218.00	4015	20230208	-33.62	1525	20220930	74.75	4015	-33.62	20230208	2000	33.25	20230102	4015	-33.62	20230208	1525	74.75	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
22	20230727	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2650	-30	5	-1.12	4166208600	1554491	30.75	2680	2735	2605	3480	1880	2680	2680.11	3.86	954015	-82020	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	917	265.00	2.18	12	4.49	10.00	1218.00	4015	20230208	-34.00	1525	20220930	73.77	4015	-34.00	20230208	2000	32.50	20230102	4015	-34.00	20230208	1525	73.77	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
23	20230727	111012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2685	5	2	0.19	3662923030	1366082	27.02	2680	2735	2605	3480	1880	2680	2681.34	3.86	954015	-41686	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	929	268.50	2.20	12	3.95	10.00	1218.00	4015	20230208	-33.13	1525	20220930	76.07	4015	-33.13	20230208	2000	34.25	20230102	4015	-33.13	20230208	1525	76.07	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
24	20230727	101010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	25	2	0.93	2604333745	975283	19.29	2680	2720	2605	3480	1880	2680	2670.33	3.86	954015	-11407	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	936	270.50	2.22	12	2.82	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
25	20230727	091007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2635	-45	5	-1.68	1014000030	382579	7.57	2680	2705	2605	3480	1880	2680	2650.38	3.86	954015	-95046	3063	2871	2748	2556	2433	2810	2495	35	800	100	1600	5	1	34606264	912	263.50	2.16	12	1.11	10.00	1218.00	4015	20230208	-34.37	1525	20220930	72.79	4015	-34.37	20230208	2000	31.75	20230102	4015	-34.37	20230208	1525	72.79	20220930	12.58	N	242040	100	34 억		1337354	N	N	0	N	00	N
26	20230726	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2680	-215	5	-7.43	13694548770	4984691	57.98	2895	2940	2625	3760	2030	2895	2746.77	1.11	0	960983	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	927	268.00	2.20	12	14.40	10.00	1218.00	4015	20230208	-33.25	1525	20220930	75.74	4015	-33.25	20230208	2000	34.00	20230102	4015	-33.25	20230208	1525	75.74	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
27	20230726	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2695	-200	5	-6.91	13006834705	4728059	54.99	2895	2940	2625	3760	2030	2895	2750.15	1.11	0	944337	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	933	269.50	2.21	12	13.66	10.00	1218.00	4015	20230208	-32.88	1525	20220930	76.72	4015	-32.88	20230208	2000	34.75	20230102	4015	-32.88	20230208	1525	76.72	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
28	20230726	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2665	-230	5	-7.94	11085870390	4016195	46.71	2895	2940	2625	3760	2030	2895	2759.37	1.11	0	957572	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	922	266.50	2.19	12	11.61	10.00	1218.00	4015	20230208	-33.62	1525	20220930	74.75	4015	-33.62	20230208	2000	33.25	20230102	4015	-33.62	20230208	1525	74.75	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
29	20230726	131001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	-180	5	-6.22	9742070020	3517675	40.91	2895	2940	2625	3760	2030	2895	2768.48	1.11	0	982063	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	940	271.50	2.23	12	10.16	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
30	20230726	121005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2660	-235	5	-8.12	8401397365	3014690	35.06	2895	2940	2630	3760	2030	2895	2785.83	1.11	0	795035	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	921	266.00	2.18	12	8.71	10.00	1218.00	4015	20230208	-33.75	1525	20220930	74.43	4015	-33.75	20230208	2000	33.00	20230102	4015	-33.75	20230208	1525	74.43	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
31	20230726	110958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2705	-190	5	-6.56	7088096560	2522763	29.34	2895	2940	2665	3760	2030	2895	2808.73	1.11	0	719947	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	936	270.50	2.22	12	7.29	10.00	1218.00	4015	20230208	-32.63	1525	20220930	77.38	4015	-32.63	20230208	2000	35.25	20230102	4015	-32.63	20230208	1525	77.38	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
32	20230726	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2810	-85	5	-2.94	4950847565	1740962	20.25	2895	2940	2765	3760	2030	2895	2842.93	1.11	0	564937	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	972	281.00	2.31	12	5.03	10.00	1218.00	4015	20230208	-30.01	1525	20220930	84.26	4015	-30.01	20230208	2000	40.50	20230102	4015	-30.01	20230208	1525	84.26	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
33	20230726	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2915	20	2	0.69	1045407860	359135	4.18	2895	2940	2895	3760	2030	2895	2912.21	1.11	0	35614	3425	3160	3020	2755	2615	3090	2685	35	865	100	1730	5	1	34606264	1009	291.50	2.39	12	1.04	10.00	1218.00	4015	20230208	-27.40	1525	20220930	91.15	4015	-27.40	20230208	2000	45.75	20230102	4015	-27.40	20230208	1525	91.15	20220930	11.25	N	242040	100	34 억		383339	N	N	538	N	00	N
34	20230725	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2895	-200	5	-6.46	26090810540	8495093	64.24	3145	3285	2880	4020	2170	3095	3071.49	0.42	0	244755	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1002	289.50	2.38	12	24.55	10.00	1218.00	4015	20230208	-27.90	1525	20220930	89.84	4015	-27.90	20230208	2000	44.75	20230102	4015	-27.90	20230208	1525	89.84	20220930	8.71	N	242040	100	34 억		146444	N	N	538	N	00	N
35	20230725	150947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2890	-205	5	-6.62	25143616500	8168787	61.77	3145	3285	2880	4020	2170	3095	3077.90	0.42	0	126418	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1000	289.00	2.37	12	23.60	10.00	1218.00	4015	20230208	-28.02	1525	20220930	89.51	4015	-28.02	20230208	2000	44.50	20230102	4015	-28.02	20230208	1525	89.51	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
36	20230725	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3020	-75	5	-2.42	22486630930	7271160	54.98	3145	3285	2880	4020	2170	3095	3092.56	0.42	0	171059	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1045	302.00	2.48	12	21.01	10.00	1218.00	4015	20230208	-24.78	1525	20220930	98.03	4015	-24.78	20230208	2000	51.00	20230102	4015	-24.78	20230208	1525	98.03	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
37	20230725	130956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2955	-140	5	-4.52	21061016855	6791360	51.35	3145	3285	2880	4020	2170	3095	3101.20	0.42	0	188779	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1023	295.50	2.43	12	19.62	10.00	1218.00	4015	20230208	-26.40	1525	20220930	93.77	4015	-26.40	20230208	2000	47.75	20230102	4015	-26.40	20230208	1525	93.77	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
38	20230725	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2950	-145	5	-4.68	19646208565	6313929	47.74	3145	3285	2880	4020	2170	3095	3111.70	0.42	0	223473	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1021	295.00	2.42	12	18.25	10.00	1218.00	4015	20230208	-26.53	1525	20220930	93.44	4015	-26.53	20230208	2000	47.50	20230102	4015	-26.53	20230208	1525	93.44	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
39	20230725	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2970	-125	5	-4.04	17727713605	5658923	42.79	3145	3285	2925	4020	2170	3095	3133.04	0.42	0	78600	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1028	297.00	2.44	12	16.35	10.00	1218.00	4015	20230208	-26.03	1525	20220930	94.75	4015	-26.03	20230208	2000	48.50	20230102	4015	-26.03	20230208	1525	94.75	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
40	20230725	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3085	-10	5	-0.32	13403565075	4218218	31.90	3145	3285	3040	4020	2170	3095	3178.55	0.42	0	22917	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1068	308.50	2.53	12	12.19	10.00	1218.00	4015	20230208	-23.16	1525	20220930	102.30	4015	-23.16	20230208	2000	54.25	20230102	4015	-23.16	20230208	1525	102.30	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
41	20230725	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3220	125	2	4.04	5333559820	1668565	12.62	3145	3270	3115	4020	2170	3095	3199.70	0.42	0	-57311	3445	3270	3165	2990	2885	3217	2937	35	925	100	1850	5	1	34606264	1114	322.00	2.64	12	4.82	10.00	1218.00	4015	20230208	-19.80	1525	20220930	111.15	4015	-19.80	20230208	2000	61.00	20230102	4015	-19.80	20230208	1525	111.15	20220930	8.71	N	242040	100	34 억		146444	N	N	419	N	00	N
42	20230724	160954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-55	5	-1.75	41815142830	13087520	29.71	3115	3340	3060	4095	2205	3150	3195.12	1.24	0	-311021	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1071	309.50	2.54	12	37.82	10.00	1218.00	4015	20230208	-22.91	1525	20220930	102.95	4015	-22.91	20230208	2000	54.75	20230102	4015	-22.91	20230208	1525	102.95	20220930	8.70	N	242040	100	34 억		429638	N	N	419	N	00	N
43	20230724	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3115	-35	5	-1.11	40992592815	12822007	29.11	3115	3340	3060	4095	2205	3150	3197.07	1.24	0	-353319	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1078	311.50	2.56	12	37.05	10.00	1218.00	4015	20230208	-22.42	1525	20220930	104.26	4015	-22.42	20230208	2000	55.75	20230102	4015	-22.42	20230208	1525	104.26	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
44	20230724	140948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3135	-15	5	-0.48	39172883240	12239137	27.78	3115	3340	3060	4095	2205	3150	3200.64	1.24	0	-393477	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1085	313.50	2.57	12	35.37	10.00	1218.00	4015	20230208	-21.92	1525	20220930	105.57	4015	-21.92	20230208	2000	56.75	20230102	4015	-21.92	20230208	1525	105.57	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
45	20230724	130949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	15	2	0.48	36670462960	11444905	25.98	3115	3340	3060	4095	2205	3150	3204.11	1.24	0	-389310	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1095	316.50	2.60	12	33.07	10.00	1218.00	4015	20230208	-21.17	1525	20220930	107.54	4015	-21.17	20230208	2000	58.25	20230102	4015	-21.17	20230208	1525	107.54	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
46	20230724	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3165	15	2	0.48	20867489650	6589878	14.96	3115	3250	3060	4095	2205	3150	3166.61	1.24	0	-368030	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1095	316.50	2.60	12	19.04	10.00	1218.00	4015	20230208	-21.17	1525	20220930	107.54	4015	-21.17	20230208	2000	58.25	20230102	4015	-21.17	20230208	1525	107.54	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
47	20230724	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3175	25	2	0.79	18911035700	5969919	13.55	3115	3250	3060	4095	2205	3150	3167.73	1.24	0	-385879	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1099	317.50	2.61	12	17.25	10.00	1218.00	4015	20230208	-20.92	1525	20220930	108.20	4015	-20.92	20230208	2000	58.75	20230102	4015	-20.92	20230208	1525	108.20	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
48	20230724	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3230	80	2	2.54	12644191570	4016040	9.12	3115	3230	3060	4095	2205	3150	3148.42	1.24	0	-348231	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1118	323.00	2.65	12	11.60	10.00	1218.00	4015	20230208	-19.55	1525	20220930	111.80	4015	-19.55	20230208	2000	61.50	20230102	4015	-19.55	20230208	1525	111.80	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
49	20230724	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3095	-55	5	-1.75	3310356870	1062098	2.41	3115	3160	3070	4095	2205	3150	3116.68	1.24	0	-53445	3746	3447	3216	2917	2686	3415	2885	35	945	100	1890	5	1	34606264	1071	309.50	2.54	12	3.07	10.00	1218.00	4015	20230208	-22.91	1525	20220930	102.95	4015	-22.91	20230208	2000	54.75	20230102	4015	-22.91	20230208	1525	102.95	20220930	8.70	N	242040	100	34 억		429638	N	N	29	N	00	N
50	20230721	160940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3150	20	2	0.64	141958323445	43851059	96.09	3150	3515	2985	4065	2195	3130	3240.76	0.33	0	342682	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1090	315.00	2.59	12	126.71	10.00	1218.00	4015	20230208	-21.54	1525	20220930	106.56	4015	-21.54	20230208	2000	57.50	20230102	4015	-21.54	20230208	1525	106.56	20220930	8.23	N	242040	100	34 억		113088	N	N	29	N	00	N
51	20230721	150942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3125	-5	5	-0.16	139176021175	42964755	94.14	3150	3515	2985	4065	2195	3130	3242.59	0.33	0	362200	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1081	312.50	2.57	12	124.15	10.00	1218.00	4015	20230208	-22.17	1525	20220930	104.92	4015	-22.17	20230208	2000	56.25	20230102	4015	-22.17	20230208	1525	104.92	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
52	20230721	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3035	-95	5	-3.04	132263277860	40730791	89.25	3150	3515	2985	4065	2195	3130	3250.98	0.33	0	376309	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1050	303.50	2.49	12	117.70	10.00	1218.00	4015	20230208	-24.41	1525	20220930	99.02	4015	-24.41	20230208	2000	51.75	20230102	4015	-24.41	20230208	1525	99.02	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
53	20230721	130942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3110	-20	5	-0.64	125945321830	38664634	84.72	3150	3515	2985	4065	2195	3130	3261.65	0.33	0	194754	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1076	311.00	2.55	12	111.73	10.00	1218.00	4015	20230208	-22.54	1525	20220930	103.93	4015	-22.54	20230208	2000	55.50	20230102	4015	-22.54	20230208	1525	103.93	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
54	20230721	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3155	25	2	0.80	121605556080	37269110	81.66	3150	3515	2985	4065	2195	3130	3267.53	0.33	0	94906	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1092	315.50	2.59	12	107.69	10.00	1218.00	4015	20230208	-21.42	1525	20220930	106.89	4015	-21.42	20230208	2000	57.75	20230102	4015	-21.42	20230208	1525	106.89	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
55	20230721	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3195	65	2	2.08	115617912765	35376748	77.52	3150	3515	2985	4065	2195	3130	3273.27	0.33	0	-37661	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1106	319.50	2.62	12	102.23	10.00	1218.00	4015	20230208	-20.42	1525	20220930	109.51	4015	-20.42	20230208	2000	59.75	20230102	4015	-20.42	20230208	1525	109.51	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
56	20230721	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3320	190	2	6.07	97962605125	29950961	65.63	3150	3515	2985	4065	2195	3130	3276.92	0.33	0	-31467	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1149	332.00	2.73	12	86.55	10.00	1218.00	4015	20230208	-17.31	1525	20220930	117.70	4015	-17.31	20230208	2000	66.00	20230102	4015	-17.31	20230208	1525	117.70	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
57	20230721	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3030	-100	5	-3.19	19475432065	6303503	13.81	3150	3195	2985	4065	2195	3130	3079.59	0.33	0	12970	3670	3400	2880	2610	2090	3535	2745	35	935	100	1870	5	1	34606264	1049	303.00	2.49	12	18.21	10.00	1218.00	4015	20230208	-24.53	1525	20220930	98.69	4015	-24.53	20230208	2000	51.50	20230102	4015	-24.53	20230208	1525	98.69	20220930	8.23	N	242040	100	34 억		113088	N	N	273	N	00	N
58	20230720	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3130	670	2	27.24	132164863865	45267249	2130.18	2430	3150	2360	3195	1725	2460	2919.37	1.56	0	-446949	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	1083	313.00	2.57	12	130.81	10.00	1218.00	4015	20230208	-22.04	1525	20220930	105.25	4015	-22.04	20230208	2000	56.50	20230102	4015	-22.04	20230208	1525	105.25	20220930	8.24	N	242040	100	34 억		540198	N	N	273	N	00	N
59	20230720	150938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3045	585	2	23.78	117397281660	40498146	1905.76	2430	3140	2360	3195	1725	2460	2898.83	1.56	0	-400063	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	1054	304.50	2.50	12	117.03	10.00	1218.00	4015	20230208	-24.16	1525	20220930	99.67	4015	-24.16	20230208	2000	52.25	20230102	4015	-24.16	20230208	1525	99.67	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
60	20230720	140936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2980	520	2	21.14	95597612850	33109959	1558.09	2430	3140	2360	3195	1725	2460	2887.28	1.56	0	-484631	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	1031	298.00	2.45	12	95.68	10.00	1218.00	4015	20230208	-25.78	1525	20220930	95.41	4015	-25.78	20230208	2000	49.00	20230102	4015	-25.78	20230208	1525	95.41	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
61	20230720	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3090	630	2	25.61	73418042830	25770088	1212.69	2430	3140	2360	3195	1725	2460	2848.96	1.56	0	-473119	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	1069	309.00	2.54	12	74.47	10.00	1218.00	4015	20230208	-23.04	1525	20220930	102.62	4015	-23.04	20230208	2000	54.50	20230102	4015	-23.04	20230208	1525	102.62	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
62	20230720	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2715	255	2	10.37	23635521775	8915695	419.55	2430	2760	2360	3195	1725	2460	2651.00	1.56	0	-49139	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	940	271.50	2.23	12	25.76	10.00	1218.00	4015	20230208	-32.38	1525	20220930	78.03	4015	-32.38	20230208	2000	35.75	20230102	4015	-32.38	20230208	1525	78.03	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
63	20230720	110941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2655	195	2	7.93	16609986085	6320243	297.42	2430	2735	2360	3195	1725	2460	2628.06	1.56	0	-185435	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	919	265.50	2.18	12	18.26	10.00	1218.00	4015	20230208	-33.87	1525	20220930	74.10	4015	-33.87	20230208	2000	32.75	20230102	4015	-33.87	20230208	1525	74.10	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
64	20230720	100931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2565	105	2	4.27	3077746360	1231497	57.95	2430	2580	2360	3195	1725	2460	2499.19	1.56	0	-105305	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	888	256.50	2.11	12	3.56	10.00	1218.00	4015	20230208	-36.11	1525	20220930	68.20	4015	-36.11	20230208	2000	28.25	20230102	4015	-36.11	20230208	1525	68.20	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
65	20230720	090933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2390	-70	5	-2.85	177596370	73558	3.46	2430	2445	2390	3195	1725	2460	2414.33	1.56	0	-8968	2653	2556	2393	2296	2133	2605	2345	35	735	100	1470	5	1	34606264	827	239.00	1.96	12	0.21	10.00	1218.00	4015	20230208	-40.47	1525	20220930	56.72	4015	-40.47	20230208	2000	19.50	20230102	4015	-40.47	20230208	1525	56.72	20220930	8.24	N	242040	100	34 억		540198	N	N	47	N	00	N
66	20230719	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	190	2	8.37	5079756645	2110378	337.99	2275	2490	2230	2950	1590	2270	2406.56	1.28	0	109593	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	851	246.00	2.02	12	6.10	10.00	1218.00	4015	20230208	-38.73	1525	20220930	61.31	4015	-38.73	20230208	2000	23.00	20230102	4015	-38.73	20230208	1525	61.31	20220930	8.25	N	242040	100	34 억		442470	N	N	47	N	00	N
67	20230719	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	175	2	7.71	4757540805	1979253	316.99	2275	2490	2230	2950	1590	2270	2403.71	1.28	0	96901	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	846	244.50	2.01	12	5.72	10.00	1218.00	4015	20230208	-39.10	1525	20220930	60.33	4015	-39.10	20230208	2000	22.25	20230102	4015	-39.10	20230208	1525	60.33	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
68	20230719	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	175	2	7.71	3666037080	1535751	245.96	2275	2475	2230	2950	1590	2270	2387.13	1.28	0	94009	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	846	244.50	2.01	12	4.44	10.00	1218.00	4015	20230208	-39.10	1525	20220930	60.33	4015	-39.10	20230208	2000	22.25	20230102	4015	-39.10	20230208	1525	60.33	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
69	20230719	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2410	140	2	6.17	1818714910	778414	124.67	2275	2450	2230	2950	1590	2270	2336.44	1.28	0	26308	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	834	241.00	1.98	12	2.25	10.00	1218.00	4015	20230208	-39.98	1525	20220930	58.03	4015	-39.98	20230208	2000	20.50	20230102	4015	-39.98	20230208	1525	58.03	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
70	20230719	120955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	45	2	1.98	784104780	343954	55.09	2275	2315	2230	2950	1590	2270	2279.68	1.28	0	-28303	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	801	231.50	1.90	12	0.99	10.00	1218.00	4015	20230208	-42.34	1525	20220930	51.80	4015	-42.34	20230208	2000	15.75	20230102	4015	-42.34	20230208	1525	51.80	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
71	20230719	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	20	2	0.88	625790180	275146	44.07	2275	2310	2230	2950	1590	2270	2274.39	1.28	0	-43491	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	792	229.00	1.88	12	0.80	10.00	1218.00	4015	20230208	-42.96	1525	20220930	50.16	4015	-42.96	20230208	2000	14.50	20230102	4015	-42.96	20230208	1525	50.16	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
72	20230719	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	5	2	0.22	296126700	131180	21.01	2275	2295	2230	2950	1590	2270	2257.41	1.28	0	-22794	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	787	227.50	1.87	12	0.38	10.00	1218.00	4015	20230208	-43.34	1525	20220930	49.18	4015	-43.34	20230208	2000	13.75	20230102	4015	-43.34	20230208	1525	49.18	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
73	20230719	090945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	-15	5	-0.66	45880810	20325	3.26	2275	2285	2240	2950	1590	2270	2257.36	1.28	0	-7497	2436	2352	2301	2217	2166	2327	2192	35	680	100	1360	5	1	34606264	780	225.50	1.85	12	0.06	10.00	1218.00	4015	20230208	-43.84	1525	20220930	47.87	4015	-43.84	20230208	2000	12.75	20230102	4015	-43.84	20230208	1525	47.87	20220930	8.25	N	242040	100	34 억		442470	N	N	0	N	00	N
74	20230718	160942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-90	5	-3.81	1425271200	621146	63.39	2350	2385	2250	3065	1655	2360	2294.62	1.60	0	-111550	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	786	227.00	1.86	12	1.79	10.00	1218.00	4015	20230208	-43.46	1525	20220930	48.85	4015	-43.46	20230208	2000	13.50	20230102	4015	-43.46	20230208	1525	48.85	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
75	20230718	150941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-95	5	-4.03	1347579615	586891	59.89	2350	2385	2250	3065	1655	2360	2296.13	1.60	0	-108761	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	784	226.50	1.86	12	1.70	10.00	1218.00	4015	20230208	-43.59	1525	20220930	48.52	4015	-43.59	20230208	2000	13.25	20230102	4015	-43.59	20230208	1525	48.52	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
76	20230718	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-80	5	-3.39	1129194170	490479	50.05	2350	2385	2270	3065	1655	2360	2302.23	1.60	0	-94425	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	789	228.00	1.87	12	1.42	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
77	20230718	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-80	5	-3.39	1015551200	440519	44.95	2350	2385	2270	3065	1655	2360	2305.35	1.60	0	-86258	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	789	228.00	1.87	12	1.27	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
78	20230718	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-65	5	-2.75	849247405	367690	37.52	2350	2385	2270	3065	1655	2360	2309.68	1.60	0	-48467	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	794	229.50	1.88	12	1.06	10.00	1218.00	4015	20230208	-42.84	1525	20220930	50.49	4015	-42.84	20230208	2000	14.75	20230102	4015	-42.84	20230208	1525	50.49	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
79	20230718	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-65	5	-2.75	750159855	324365	33.10	2350	2385	2270	3065	1655	2360	2312.70	1.60	0	-34631	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	794	229.50	1.88	12	0.94	10.00	1218.00	4015	20230208	-42.84	1525	20220930	50.49	4015	-42.84	20230208	2000	14.75	20230102	4015	-42.84	20230208	1525	50.49	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
80	20230718	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-50	5	-2.12	395404375	169220	17.27	2350	2385	2305	3065	1655	2360	2336.63	1.60	0	-19118	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	799	231.00	1.90	12	0.49	10.00	1218.00	4015	20230208	-42.47	1525	20220930	51.48	4015	-42.47	20230208	2000	15.50	20230102	4015	-42.47	20230208	1525	51.48	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
81	20230718	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	0	3	0.00	70033470	29606	3.02	2350	2385	2350	3065	1655	2360	2365.52	1.60	0	5483	2480	2420	2355	2295	2230	2450	2325	35	705	100	1410	5	1	34606264	817	236.00	1.94	12	0.09	10.00	1218.00	4015	20230208	-41.22	1525	20220930	54.75	4015	-41.22	20230208	2000	18.00	20230102	4015	-41.22	20230208	1525	54.75	20220930	8.28	N	242040	100	34 억		553990	N	N	122	N	00	N
82	20230717	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2360	30	2	1.29	2262400620	957660	216.30	2305	2415	2290	3025	1635	2330	2362.43	1.41	0	65851	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	817	236.00	1.94	12	2.77	10.00	1218.00	4015	20230208	-41.22	1525	20220930	54.75	4015	-41.22	20230208	2000	18.00	20230102	4015	-41.22	20230208	1525	54.75	20220930	8.30	N	242040	100	34 억		488029	N	N	122	N	00	N
83	20230717	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2370	40	2	1.72	2153421020	911558	205.89	2305	2415	2290	3025	1635	2330	2362.35	1.41	0	62078	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	820	237.00	1.95	12	2.63	10.00	1218.00	4015	20230208	-40.97	1525	20220930	55.41	4015	-40.97	20230208	2000	18.50	20230102	4015	-40.97	20230208	1525	55.41	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
84	20230717	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2375	45	2	1.93	1987639435	841716	190.11	2305	2415	2290	3025	1635	2330	2361.41	1.41	0	71000	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	822	237.50	1.95	12	2.43	10.00	1218.00	4015	20230208	-40.85	1525	20220930	55.74	4015	-40.85	20230208	2000	18.75	20230102	4015	-40.85	20230208	1525	55.74	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
85	20230717	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2380	50	2	2.15	1417292935	602806	136.15	2305	2415	2290	3025	1635	2330	2351.16	1.41	0	80650	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	824	238.00	1.95	12	1.74	10.00	1218.00	4015	20230208	-40.72	1525	20220930	56.07	4015	-40.72	20230208	2000	19.00	20230102	4015	-40.72	20230208	1525	56.07	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
86	20230717	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	15	2	0.64	566758475	244227	55.16	2305	2350	2290	3025	1635	2330	2320.62	1.41	0	62347	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	812	234.50	1.93	12	0.71	10.00	1218.00	4015	20230208	-41.59	1525	20220930	53.77	4015	-41.59	20230208	2000	17.25	20230102	4015	-41.59	20230208	1525	53.77	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
87	20230717	110929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	5	2	0.21	403908730	174753	39.47	2305	2340	2290	3025	1635	2330	2311.31	1.41	0	21519	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	808	233.50	1.92	12	0.50	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
88	20230717	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	-5	5	-0.21	303787435	131818	29.77	2305	2330	2290	3025	1635	2330	2304.60	1.41	0	-1111	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	805	232.50	1.91	12	0.38	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
89	20230717	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	-35	5	-1.50	101255345	43945	9.93	2305	2320	2295	3025	1635	2330	2304.14	1.41	0	-18223	2370	2350	2330	2310	2290	2360	2320	35	695	100	1390	5	1	34606264	794	229.50	1.88	12	0.13	10.00	1218.00	4015	20230208	-42.84	1525	20220930	50.49	4015	-42.84	20230208	2000	14.75	20230102	4015	-42.84	20230208	1525	50.49	20220930	8.30	N	242040	100	34 억		488029	N	N	2266	N	00	N
90	20230714	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	30	2	1.30	1023229095	439739	89.96	2325	2350	2310	2990	1610	2300	2326.90	1.42	0	-4146	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	806	233.00	1.91	12	1.27	10.00	1218.00	4015	20230208	-41.97	1525	20220930	52.79	4015	-41.97	20230208	2000	16.50	20230102	4015	-41.97	20230208	1525	52.79	20220930	8.32	N	242040	100	34 억		492155	N	N	2266	N	00	N
91	20230714	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	25	2	1.09	950795785	408556	83.58	2325	2350	2310	2990	1610	2300	2327.21	1.42	0	-5676	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	805	232.50	1.91	12	1.18	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
92	20230714	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	30	2	1.30	896191930	385058	78.77	2325	2350	2310	2990	1610	2300	2327.42	1.42	0	-5677	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	806	233.00	1.91	12	1.11	10.00	1218.00	4015	20230208	-41.97	1525	20220930	52.79	4015	-41.97	20230208	2000	16.50	20230102	4015	-41.97	20230208	1525	52.79	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
93	20230714	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	25	2	1.09	806576440	346578	70.90	2325	2350	2310	2990	1610	2300	2327.26	1.42	0	-4649	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	805	232.50	1.91	12	1.00	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
94	20230714	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2325	25	2	1.09	718984740	309002	63.21	2325	2350	2310	2990	1610	2300	2326.80	1.42	0	-7974	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	805	232.50	1.91	12	0.89	10.00	1218.00	4015	20230208	-42.09	1525	20220930	52.46	4015	-42.09	20230208	2000	16.25	20230102	4015	-42.09	20230208	1525	52.46	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
95	20230714	110936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	20	2	0.87	631000910	271204	55.48	2325	2350	2310	2990	1610	2300	2326.67	1.42	0	-592	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	803	232.00	1.90	12	0.78	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
96	20230714	100936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	30	2	1.30	475165090	204197	41.77	2325	2350	2310	2990	1610	2300	2326.99	1.42	0	-12131	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	806	233.00	1.91	12	0.59	10.00	1218.00	4015	20230208	-41.97	1525	20220930	52.79	4015	-41.97	20230208	2000	16.50	20230102	4015	-41.97	20230208	1525	52.79	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
97	20230714	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	35	2	1.52	146150235	62716	12.83	2325	2345	2320	2990	1610	2300	2330.35	1.42	0	908	2366	2332	2306	2272	2246	2350	2290	35	690	100	1380	5	1	34606264	808	233.50	1.92	12	0.18	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	8.32	N	242040	100	34 억		492155	N	N	3187	N	00	N
98	20230713	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	30	2	1.32	1117470385	482584	24.47	2290	2340	2280	2950	1590	2270	2315.61	0.91	0	176229	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	796	230.00	1.89	12	1.39	10.00	1218.00	4015	20230208	-42.71	1525	20220930	50.82	4015	-42.71	20230208	2000	15.00	20230102	4015	-42.71	20230208	1525	50.82	20220930	8.41	N	242040	100	34 억		315925	N	N	3187	N	00	N
99	20230713	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2300	30	2	1.32	1073347365	463402	23.50	2290	2340	2280	2950	1590	2270	2316.23	0.91	0	175765	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	796	230.00	1.89	12	1.34	10.00	1218.00	4015	20230208	-42.71	1525	20220930	50.82	4015	-42.71	20230208	2000	15.00	20230102	4015	-42.71	20230208	1525	50.82	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
100	20230713	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	50	2	2.20	967975015	417789	21.19	2290	2340	2280	2950	1590	2270	2316.90	0.91	0	174079	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	803	232.00	1.90	12	1.21	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
101	20230713	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	50	2	2.20	891442040	384797	19.51	2290	2340	2280	2950	1590	2270	2316.66	0.91	0	169586	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	803	232.00	1.90	12	1.11	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
102	20230713	120921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	50	2	2.20	792089835	341969	17.34	2290	2340	2280	2950	1590	2270	2316.26	0.91	0	146880	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	803	232.00	1.90	12	0.99	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
103	20230713	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2330	60	2	2.64	691203175	298615	15.14	2290	2340	2280	2950	1590	2270	2314.70	0.91	0	137827	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	806	233.00	1.91	12	0.86	10.00	1218.00	4015	20230208	-41.97	1525	20220930	52.79	4015	-41.97	20230208	2000	16.50	20230102	4015	-41.97	20230208	1525	52.79	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
104	20230713	100919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	45	2	1.98	504415445	218470	11.08	2290	2335	2280	2950	1590	2270	2308.85	0.91	0	99081	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	801	231.50	1.90	12	0.63	10.00	1218.00	4015	20230208	-42.34	1525	20220930	51.80	4015	-42.34	20230208	2000	15.75	20230102	4015	-42.34	20230208	1525	51.80	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
105	20230713	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	20	2	0.88	119979035	52430	2.66	2290	2315	2280	2950	1590	2270	2288.37	0.91	0	26737	2583	2426	2343	2186	2103	2385	2145	35	680	100	1360	5	1	34606264	792	229.00	1.88	12	0.15	10.00	1218.00	4015	20230208	-42.96	1525	20220930	50.16	4015	-42.96	20230208	2000	14.50	20230102	4015	-42.96	20230208	1525	50.16	20220930	8.41	N	242040	100	34 억		315925	N	N	231	N	00	N
106	20230712	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-45	5	-1.94	4589517835	1946413	462.29	2355	2500	2260	3005	1625	2315	2358.17	1.28	0	-129725	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	786	227.00	1.86	12	5.62	10.00	1218.00	4015	20230208	-43.46	1525	20220930	48.85	4015	-43.46	20230208	2000	13.50	20230102	4015	-43.46	20230208	1525	48.85	20220930	8.48	N	242040	100	34 억		444601	N	N	231	N	00	N
107	20230712	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-35	5	-1.51	4396732200	1861663	442.16	2355	2500	2260	3005	1625	2315	2361.73	1.28	0	-152930	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	789	228.00	1.87	12	5.38	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
108	20230712	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	-45	5	-1.94	773940020	338152	80.31	2355	2355	2260	3005	1625	2315	2288.72	1.28	0	-31424	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	786	227.00	1.86	12	0.98	10.00	1218.00	4015	20230208	-43.46	1525	20220930	48.85	4015	-43.46	20230208	2000	13.50	20230102	4015	-43.46	20230208	1525	48.85	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
109	20230712	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2265	-50	5	-2.16	672322770	293403	69.69	2355	2355	2265	3005	1625	2315	2291.45	1.28	0	-44661	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	784	226.50	1.86	12	0.85	10.00	1218.00	4015	20230208	-43.59	1525	20220930	48.52	4015	-43.59	20230208	2000	13.25	20230102	4015	-43.59	20230208	1525	48.52	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
110	20230712	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-40	5	-1.73	597688755	260554	61.88	2355	2355	2270	3005	1625	2315	2293.90	1.28	0	-36561	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	787	227.50	1.87	12	0.75	10.00	1218.00	4015	20230208	-43.34	1525	20220930	49.18	4015	-43.34	20230208	2000	13.75	20230102	4015	-43.34	20230208	1525	49.18	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
111	20230712	110914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-35	5	-1.51	529883885	230777	54.81	2355	2355	2275	3005	1625	2315	2296.07	1.28	0	-37918	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	789	228.00	1.87	12	0.67	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
112	20230712	100914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-30	5	-1.30	414989780	180491	42.87	2355	2355	2275	3005	1625	2315	2299.21	1.28	0	-46785	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	791	228.50	1.88	12	0.52	10.00	1218.00	4015	20230208	-43.09	1525	20220930	49.84	4015	-43.09	20230208	2000	14.25	20230102	4015	-43.09	20230208	1525	49.84	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
113	20230712	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	-30	5	-1.30	211399010	91373	21.70	2355	2355	2280	3005	1625	2315	2313.58	1.28	0	-36177	2391	2352	2296	2257	2201	2372	2277	35	690	100	1380	5	1	34606264	791	228.50	1.88	12	0.26	10.00	1218.00	4015	20230208	-43.09	1525	20220930	49.84	4015	-43.09	20230208	2000	14.25	20230102	4015	-43.09	20230208	1525	49.84	20220930	8.48	N	242040	100	34 억		444601	N	N	1	N	00	N
114	20230711	160902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	75	2	3.35	956115595	417042	88.11	2240	2335	2240	2910	1570	2240	2292.31	1.08	0	74363	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	801	231.50	1.90	12	1.21	10.00	1218.00	4015	20230208	-42.34	1525	20220930	51.80	4015	-42.34	20230208	2000	15.75	20230102	4015	-42.34	20230208	1525	51.80	20220930	8.60	N	242040	100	34 억		373065	N	N	1	N	00	N
115	20230711	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	70	2	3.12	876933175	382764	80.86	2240	2335	2240	2910	1570	2240	2291.05	1.08	0	61574	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	799	231.00	1.90	12	1.11	10.00	1218.00	4015	20230208	-42.47	1525	20220930	51.48	4015	-42.47	20230208	2000	15.50	20230102	4015	-42.47	20230208	1525	51.48	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
116	20230711	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	45	2	2.01	756671670	330265	69.77	2240	2335	2240	2910	1570	2240	2291.10	1.08	0	45203	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	791	228.50	1.88	12	0.95	10.00	1218.00	4015	20230208	-43.09	1525	20220930	49.84	4015	-43.09	20230208	2000	14.25	20230102	4015	-43.09	20230208	1525	49.84	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
117	20230711	130844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2290	50	2	2.23	709828915	309763	65.44	2240	2335	2240	2910	1570	2240	2291.52	1.08	0	45955	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	792	229.00	1.88	12	0.90	10.00	1218.00	4015	20230208	-42.96	1525	20220930	50.16	4015	-42.96	20230208	2000	14.50	20230102	4015	-42.96	20230208	1525	50.16	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
118	20230711	120904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	55	2	2.46	614858385	268252	56.67	2240	2335	2240	2910	1570	2240	2292.09	1.08	0	42879	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	794	229.50	1.88	12	0.78	10.00	1218.00	4015	20230208	-42.84	1525	20220930	50.49	4015	-42.84	20230208	2000	14.75	20230102	4015	-42.84	20230208	1525	50.49	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
119	20230711	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	70	2	3.12	572409925	249783	52.77	2240	2335	2240	2910	1570	2240	2291.63	1.08	0	43193	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	799	231.00	1.90	12	0.72	10.00	1218.00	4015	20230208	-42.47	1525	20220930	51.48	4015	-42.47	20230208	2000	15.50	20230102	4015	-42.47	20230208	1525	51.48	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
120	20230711	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2295	55	2	2.46	417569020	182181	38.49	2240	2335	2240	2910	1570	2240	2292.06	1.08	0	26986	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	794	229.50	1.88	12	0.53	10.00	1218.00	4015	20230208	-42.84	1525	20220930	50.49	4015	-42.84	20230208	2000	14.75	20230102	4015	-42.84	20230208	1525	50.49	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
121	20230711	090904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	40	2	1.79	128811975	56731	11.99	2240	2335	2240	2910	1570	2240	2270.57	1.08	0	15823	2330	2285	2250	2205	2170	2307	2227	35	670	100	1340	5	1	34606264	789	228.00	1.87	12	0.16	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.60	N	242040	100	34 억		373065	N	N	25	N	00	N
122	20230710	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-10	5	-0.44	1050110885	465651	71.78	2215	2295	2215	2925	1575	2250	2255.16	0.76	0	108534	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	775	224.00	1.84	12	1.35	10.00	1218.00	4015	20230208	-44.21	1525	20220930	46.89	4015	-44.21	20230208	2000	12.00	20230102	4015	-44.21	20230208	1525	46.89	20220930	8.90	N	242040	100	34 억		264530	N	N	25	N	00	N
123	20230710	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2240	-10	5	-0.44	1001615715	444000	68.44	2215	2295	2215	2925	1575	2250	2255.90	0.76	0	108143	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	775	224.00	1.84	12	1.28	10.00	1218.00	4015	20230208	-44.21	1525	20220930	46.89	4015	-44.21	20230208	2000	12.00	20230102	4015	-44.21	20230208	1525	46.89	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
124	20230710	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	10	2	0.44	834750400	369626	56.98	2215	2295	2215	2925	1575	2250	2258.37	0.76	0	90501	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	782	226.00	1.86	12	1.07	10.00	1218.00	4015	20230208	-43.71	1525	20220930	48.20	4015	-43.71	20230208	2000	13.00	20230102	4015	-43.71	20230208	1525	48.20	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
125	20230710	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	30	2	1.33	693637425	307278	47.37	2215	2295	2215	2925	1575	2250	2257.37	0.76	0	79216	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	789	228.00	1.87	12	0.89	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
126	20230710	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2285	35	2	1.56	585596420	259987	40.08	2215	2290	2215	2925	1575	2250	2252.41	0.76	0	55351	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	791	228.50	1.88	12	0.75	10.00	1218.00	4015	20230208	-43.09	1525	20220930	49.84	4015	-43.09	20230208	2000	14.25	20230102	4015	-43.09	20230208	1525	49.84	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
127	20230710	110859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2270	20	2	0.89	544911385	242138	37.33	2215	2290	2215	2925	1575	2250	2250.42	0.76	0	54363	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	786	227.00	1.86	12	0.70	10.00	1218.00	4015	20230208	-43.46	1525	20220930	48.85	4015	-43.46	20230208	2000	13.50	20230102	4015	-43.46	20230208	1525	48.85	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
128	20230710	100902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2260	10	2	0.44	382442850	170608	26.30	2215	2275	2215	2925	1575	2250	2241.63	0.76	0	66742	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	782	226.00	1.86	12	0.49	10.00	1218.00	4015	20230208	-43.71	1525	20220930	48.20	4015	-43.71	20230208	2000	13.00	20230102	4015	-43.71	20230208	1525	48.20	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
129	20230710	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2235	-15	5	-0.67	133725630	59998	9.25	2215	2260	2215	2925	1575	2250	2228.69	0.76	0	15273	2376	2312	2276	2212	2176	2295	2195	35	675	100	1350	5	1	34606264	773	223.50	1.83	12	0.17	10.00	1218.00	4015	20230208	-44.33	1525	20220930	46.56	4015	-44.33	20230208	2000	11.75	20230102	4015	-44.33	20230208	1525	46.56	20220930	8.90	N	242040	100	34 억		264530	N	N	11	N	00	N
130	20230707	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-65	5	-2.81	1423793805	626105	80.08	2285	2340	2240	3005	1625	2315	2274.24	0.56	0	67783	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	779	225.00	1.85	12	1.81	10.00	1218.00	4015	20230208	-43.96	1525	20220930	47.54	4015	-43.96	20230208	2000	12.50	20230102	4015	-43.96	20230208	1525	47.54	20220930	8.82	N	242040	100	34 억		194941	N	N	11	N	00	N
131	20230707	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2250	-65	5	-2.81	1252985075	550179	70.37	2285	2340	2245	3005	1625	2315	2277.32	0.56	0	38997	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	779	225.00	1.85	12	1.59	10.00	1218.00	4015	20230208	-43.96	1525	20220930	47.54	4015	-43.96	20230208	2000	12.50	20230102	4015	-43.96	20230208	1525	47.54	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
132	20230707	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2255	-60	5	-2.59	966515945	423201	54.13	2285	2340	2250	3005	1625	2315	2283.72	0.56	0	5584	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	780	225.50	1.85	12	1.22	10.00	1218.00	4015	20230208	-43.84	1525	20220930	47.87	4015	-43.84	20230208	2000	12.75	20230102	4015	-43.84	20230208	1525	47.87	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
133	20230707	130854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2280	-35	5	-1.51	726683305	317205	40.57	2285	2340	2260	3005	1625	2315	2290.79	0.56	0	26128	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	789	228.00	1.87	12	0.92	10.00	1218.00	4015	20230208	-43.21	1525	20220930	49.51	4015	-43.21	20230208	2000	14.00	20230102	4015	-43.21	20230208	1525	49.51	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
134	20230707	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-10	5	-0.43	621659380	271468	34.72	2285	2340	2260	3005	1625	2315	2289.86	0.56	0	34881	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	798	230.50	1.89	12	0.78	10.00	1218.00	4015	20230208	-42.59	1525	20220930	51.15	4015	-42.59	20230208	2000	15.25	20230102	4015	-42.59	20230208	1525	51.15	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
135	20230707	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2275	-40	5	-1.73	529167995	230966	29.54	2285	2340	2260	3005	1625	2315	2290.96	0.56	0	27754	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	787	227.50	1.87	12	0.67	10.00	1218.00	4015	20230208	-43.34	1525	20220930	49.18	4015	-43.34	20230208	2000	13.75	20230102	4015	-43.34	20230208	1525	49.18	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
136	20230707	100850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2305	-10	5	-0.43	422457510	184328	23.58	2285	2340	2260	3005	1625	2315	2291.70	0.56	0	25651	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	798	230.50	1.89	12	0.53	10.00	1218.00	4015	20230208	-42.59	1525	20220930	51.15	4015	-42.59	20230208	2000	15.25	20230102	4015	-42.59	20230208	1525	51.15	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
137	20230707	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-5	5	-0.22	136182165	59254	7.58	2285	2340	2280	3005	1625	2315	2297.87	0.56	0	18867	2488	2401	2353	2266	2218	2377	2242	35	690	100	1380	5	1	34606264	799	231.00	1.90	12	0.17	10.00	1218.00	4015	20230208	-42.47	1525	20220930	51.48	4015	-42.47	20230208	2000	15.50	20230102	4015	-42.47	20230208	1525	51.48	20220930	8.82	N	242040	100	34 억		194941	N	N	4	N	00	N
138	20230706	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2315	-120	5	-4.93	1815429295	775151	19.89	2415	2440	2305	3165	1705	2435	2342.04	0.79	0	-78608	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	801	231.50	1.90	12	2.24	10.00	1218.00	4015	20230208	-42.34	1525	20220930	51.80	4015	-42.34	20230208	2000	15.75	20230102	4015	-42.34	20230208	1525	51.80	20220930	8.71	N	242040	100	34 억		273548	N	N	4	N	00	N
139	20230706	150850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	-115	5	-4.72	1730821995	738591	18.95	2415	2440	2305	3165	1705	2435	2343.41	0.79	0	-77800	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	803	232.00	1.90	12	2.13	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
140	20230706	140852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2335	-100	5	-4.11	1606352535	684949	17.58	2415	2440	2305	3165	1705	2435	2345.21	0.79	0	-69178	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	808	233.50	1.92	12	1.98	10.00	1218.00	4015	20230208	-41.84	1525	20220930	53.11	4015	-41.84	20230208	2000	16.75	20230102	4015	-41.84	20230208	1525	53.11	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
141	20230706	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2310	-125	5	-5.13	1445531895	615532	15.80	2415	2440	2310	3165	1705	2435	2348.43	0.79	0	-65635	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	799	231.00	1.90	12	1.78	10.00	1218.00	4015	20230208	-42.47	1525	20220930	51.48	4015	-42.47	20230208	2000	15.50	20230102	4015	-42.47	20230208	1525	51.48	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
142	20230706	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2320	-115	5	-4.72	1172558650	497872	12.78	2415	2440	2310	3165	1705	2435	2355.14	0.79	0	-30545	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	803	232.00	1.90	12	1.44	10.00	1218.00	4015	20230208	-42.22	1525	20220930	52.13	4015	-42.22	20230208	2000	16.00	20230102	4015	-42.22	20230208	1525	52.13	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
143	20230706	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	-90	5	-3.70	948956205	401792	10.31	2415	2440	2310	3165	1705	2435	2361.81	0.79	0	-2524	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	812	234.50	1.93	12	1.16	10.00	1218.00	4015	20230208	-41.59	1525	20220930	53.77	4015	-41.59	20230208	2000	17.25	20230102	4015	-41.59	20230208	1525	53.77	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
144	20230706	100851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2345	-90	5	-3.70	719691555	303549	7.79	2415	2440	2335	3165	1705	2435	2370.92	0.79	0	1212	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	812	234.50	1.93	12	0.88	10.00	1218.00	4015	20230208	-41.59	1525	20220930	53.77	4015	-41.59	20230208	2000	17.25	20230102	4015	-41.59	20230208	1525	53.77	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
145	20230706	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2400	-35	5	-1.44	156106025	64875	1.66	2415	2440	2385	3165	1705	2435	2406.26	0.79	0	-2511	2701	2567	2486	2352	2271	2527	2312	35	730	100	1460	5	1	34606264	831	240.00	1.97	12	0.19	10.00	1218.00	4015	20230208	-40.22	1525	20220930	57.38	4015	-40.22	20230208	2000	20.00	20230102	4015	-40.22	20230208	1525	57.38	20220930	8.71	N	242040	100	34 억		273548	N	N	129	N	00	N
146	20230705	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	-30	5	-1.22	9782399405	3881777	956.33	2500	2620	2405	3200	1730	2465	2520.12	2.25	0	-506369	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	843	243.50	2.00	12	11.22	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	8.78	N	242040	100	34 억		779917	N	N	129	N	00	N
147	20230705	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	-20	5	-0.81	9669818960	3835564	944.95	2500	2620	2405	3200	1730	2465	2521.10	2.25	0	-505201	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	846	244.50	2.01	12	11.08	10.00	1218.00	4015	20230208	-39.10	1525	20220930	60.33	4015	-39.10	20230208	2000	22.25	20230102	4015	-39.10	20230208	1525	60.33	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
148	20230705	140834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-10	5	-0.41	9430970250	3737728	920.84	2500	2620	2405	3200	1730	2465	2523.19	2.25	0	-507264	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	850	245.50	2.02	12	10.80	10.00	1218.00	4015	20230208	-38.85	1525	20220930	60.98	4015	-38.85	20230208	2000	22.75	20230102	4015	-38.85	20230208	1525	60.98	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
149	20230705	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	-15	5	-0.61	9220832505	3651900	899.70	2500	2620	2405	3200	1730	2465	2524.94	2.25	0	-493372	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	848	245.00	2.01	12	10.55	10.00	1218.00	4015	20230208	-38.98	1525	20220930	60.66	4015	-38.98	20230208	2000	22.50	20230102	4015	-38.98	20230208	1525	60.66	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
150	20230705	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-10	5	-0.41	9033626250	3575540	880.89	2500	2620	2405	3200	1730	2465	2526.51	2.25	0	-469839	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	850	245.50	2.02	12	10.33	10.00	1218.00	4015	20230208	-38.85	1525	20220930	60.98	4015	-38.85	20230208	2000	22.75	20230102	4015	-38.85	20230208	1525	60.98	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
151	20230705	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2455	-10	5	-0.41	8670817060	3427471	844.41	2500	2620	2405	3200	1730	2465	2529.80	2.25	0	-438224	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	850	245.50	2.02	12	9.90	10.00	1218.00	4015	20230208	-38.85	1525	20220930	60.98	4015	-38.85	20230208	2000	22.75	20230102	4015	-38.85	20230208	1525	60.98	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
152	20230705	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2520	55	2	2.23	1387344905	560825	138.17	2500	2525	2405	3200	1730	2465	2473.76	2.25	0	-97683	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	872	252.00	2.07	12	1.62	10.00	1218.00	4015	20230208	-37.24	1525	20220930	65.25	4015	-37.24	20230208	2000	26.00	20230102	4015	-37.24	20230208	1525	65.25	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
153	20230705	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2495	30	2	1.22	355009435	142675	35.15	2500	2510	2465	3200	1730	2465	2488.27	2.25	0	-28944	2518	2491	2438	2411	2358	2505	2425	35	735	100	1470	5	1	34606264	863	249.50	2.05	12	0.41	10.00	1218.00	4015	20230208	-37.86	1525	20220930	63.61	4015	-37.86	20230208	2000	24.75	20230102	4015	-37.86	20230208	1525	63.61	20220930	8.78	N	242040	100	34 억		779917	N	N	0	N	00	N
154	20230704	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2465	20	2	0.82	976065320	401151	78.88	2430	2465	2385	3175	1715	2445	2433.00	2.31	0	-18896	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	853	246.50	2.02	12	1.16	10.00	1218.00	4015	20230208	-38.61	1525	20220930	61.64	4015	-38.61	20230208	2000	23.25	20230102	4015	-38.61	20230208	1525	61.64	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
155	20230704	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	5	2	0.20	883318185	363403	71.45	2430	2460	2385	3175	1715	2445	2430.66	2.31	0	-20676	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	848	245.00	2.01	12	1.05	10.00	1218.00	4015	20230208	-38.98	1525	20220930	60.66	4015	-38.98	20230208	2000	22.50	20230102	4015	-38.98	20230208	1525	60.66	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
156	20230704	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	0	3	0.00	767987455	316355	62.20	2430	2460	2385	3175	1715	2445	2427.57	2.31	0	-25386	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	846	244.50	2.01	12	0.91	10.00	1218.00	4015	20230208	-39.10	1525	20220930	60.33	4015	-39.10	20230208	2000	22.25	20230102	4015	-39.10	20230208	1525	60.33	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
157	20230704	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2460	15	2	0.61	656341050	270736	53.23	2430	2460	2385	3175	1715	2445	2424.23	2.31	0	-12623	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	851	246.00	2.02	12	0.78	10.00	1218.00	4015	20230208	-38.73	1525	20220930	61.31	4015	-38.73	20230208	2000	23.00	20230102	4015	-38.73	20230208	1525	61.31	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
158	20230704	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2425	-20	5	-0.82	515560225	213012	41.88	2430	2450	2385	3175	1715	2445	2420.25	2.31	0	-32562	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	839	242.50	1.99	12	0.62	10.00	1218.00	4015	20230208	-39.60	1525	20220930	59.02	4015	-39.60	20230208	2000	21.25	20230102	4015	-39.60	20230208	1525	59.02	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
159	20230704	110819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-25	5	-1.02	475639250	196514	38.64	2430	2450	2385	3175	1715	2445	2420.30	2.31	0	-34212	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	837	242.00	1.99	12	0.57	10.00	1218.00	4015	20230208	-39.73	1525	20220930	58.69	4015	-39.73	20230208	2000	21.00	20230102	4015	-39.73	20230208	1525	58.69	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
160	20230704	100816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	-25	5	-1.02	272878945	112250	22.07	2430	2450	2415	3175	1715	2445	2430.90	2.31	0	-18239	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	837	242.00	1.99	12	0.32	10.00	1218.00	4015	20230208	-39.73	1525	20220930	58.69	4015	-39.73	20230208	2000	21.00	20230102	4015	-39.73	20230208	1525	58.69	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
161	20230704	090815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2430	-15	5	-0.61	84485250	34818	6.85	2430	2440	2420	3175	1715	2445	2426.10	2.31	0	-4060	2508	2476	2428	2396	2348	2492	2412	35	730	100	1460	5	1	34606264	841	243.00	2.00	12	0.10	10.00	1218.00	4015	20230208	-39.48	1525	20220930	59.34	4015	-39.48	20230208	2000	21.50	20230102	4015	-39.48	20230208	1525	59.34	20220930	8.92	N	242040	100	34 억		798813	N	N	1604	N	00	N
162	20230703	160808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2445	80	2	3.38	1209135340	497989	84.15	2385	2460	2380	3070	1660	2365	2428.02	2.15	0	54471	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	846	244.50	2.01	12	1.44	10.00	1218.00	4015	20230208	-39.10	1525	20220930	60.33	4015	-39.10	20230208	2000	22.25	20230102	4015	-39.10	20230208	1525	60.33	20220930	9.11	N	242040	100	34 억		744342	N	N	1604	N	00	N
163	20230703	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	55	2	2.33	1079480970	444740	75.15	2385	2460	2380	3070	1660	2365	2427.25	2.15	0	46862	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	837	242.00	1.99	12	1.29	10.00	1218.00	4015	20230208	-39.73	1525	20220930	58.69	4015	-39.73	20230208	2000	21.00	20230102	4015	-39.73	20230208	1525	58.69	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N
164	20230703	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2420	55	2	2.33	892754680	367410	62.08	2385	2460	2380	3070	1660	2365	2429.90	2.15	0	13210	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	837	242.00	1.99	12	1.06	10.00	1218.00	4015	20230208	-39.73	1525	20220930	58.69	4015	-39.73	20230208	2000	21.00	20230102	4015	-39.73	20230208	1525	58.69	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N
165	20230703	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2435	70	2	2.96	784222925	322759	54.54	2385	2460	2380	3070	1660	2365	2429.80	2.15	0	24310	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	843	243.50	2.00	12	0.93	10.00	1218.00	4015	20230208	-39.35	1525	20220930	59.67	4015	-39.35	20230208	2000	21.75	20230102	4015	-39.35	20230208	1525	59.67	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N
166	20230703	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	75	2	3.17	675408180	278065	46.99	2385	2460	2380	3070	1660	2365	2429.02	2.15	0	45614	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	844	244.00	2.00	12	0.80	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N
167	20230703	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2440	75	2	3.17	591695055	243660	41.17	2385	2460	2380	3070	1660	2365	2428.43	2.15	0	45991	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	844	244.00	2.00	12	0.70	10.00	1218.00	4015	20230208	-39.23	1525	20220930	60.00	4015	-39.23	20230208	2000	22.00	20230102	4015	-39.23	20230208	1525	60.00	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N
168	20230703	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2450	85	2	3.59	493599035	203409	34.37	2385	2460	2380	3070	1660	2365	2426.71	2.15	0	48655	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	848	245.00	2.01	12	0.59	10.00	1218.00	4015	20230208	-38.98	1525	20220930	60.66	4015	-38.98	20230208	2000	22.50	20230102	4015	-38.98	20230208	1525	60.66	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N
169	20230703	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2395	30	2	1.27	78521465	32850	5.55	2385	2410	2380	3070	1660	2365	2390.50	2.15	0	7592	2441	2402	2371	2332	2301	2387	2317	35	705	100	1410	5	1	34606264	829	239.50	1.97	12	0.09	10.00	1218.00	4015	20230208	-40.35	1525	20220930	57.05	4015	-40.35	20230208	2000	19.75	20230102	4015	-40.35	20230208	1525	57.05	20220930	9.11	N	242040	100	34 억		744342	N	N	439	N	00	N