KissMeData/033050/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	160417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	0	3	0.00	90437726	80672	135.88	1125	1130	1114	1462	788	1125	1121.05	2.86	0	-4900	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	367	14.80	0.83	12	0.25	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
3	20230831	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	-1	5	-0.09	87920180	78431	132.11	1125	1130	1114	1462	788	1125	1120.99	2.86	0	-4944	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	366	14.79	0.83	12	0.24	76.00	1359.00	1445	20230712	-22.21	944	20221013	19.07	1445	-22.21	20230712	1060	6.04	20230103	1445	-22.21	20230712	944	19.07	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
4	20230831	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	-2	5	-0.18	80221126	71544	120.51	1125	1130	1114	1462	788	1125	1121.28	2.86	0	-4988	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	366	14.78	0.83	12	0.22	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
5	20230831	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	0	3	0.00	73683682	65718	110.70	1125	1130	1114	1462	788	1125	1121.21	2.86	0	-7084	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	367	14.80	0.83	12	0.20	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
6	20230831	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	-7	5	-0.62	45930922	40918	68.92	1125	1130	1115	1462	788	1125	1122.51	2.86	0	-4650	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	364	14.71	0.82	12	0.13	76.00	1359.00	1445	20230712	-22.63	944	20221013	18.43	1445	-22.63	20230712	1060	5.47	20230103	1445	-22.63	20230712	944	18.43	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
7	20230831	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	2	2	0.18	36225879	32267	54.35	1125	1130	1115	1462	788	1125	1122.69	2.86	0	-3424	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	367	14.83	0.83	12	0.10	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
8	20230831	100605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	4	2	0.36	34350868	30601	51.54	1125	1130	1115	1462	788	1125	1122.54	2.86	0	-3249	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	368	14.86	0.83	12	0.09	76.00	1359.00	1445	20230712	-21.87	944	20221013	19.60	1445	-21.87	20230712	1060	6.51	20230103	1445	-21.87	20230712	944	19.60	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
9	20230831	090455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1122	-3	5	-0.27	14650811	13039	21.96	1125	1126	1118	1462	788	1125	1123.61	2.86	0	-958	1135	1130	1126	1121	1117	1132	1123	326	337	1000	780	1	1	32579342	366	14.76	0.83	12	0.04	76.00	1359.00	1445	20230712	-22.35	944	20221013	18.86	1445	-22.35	20230712	1060	5.85	20230103	1445	-22.35	20230712	944	18.86	20221013	1.23	N	033050	1000	325 억		930461	N	N	0	N	00	N
10	20230830	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	1	2	0.09	66833717	59366	104.38	1124	1131	1122	1461	787	1124	1125.79	2.83	0	7086	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.80	0.83	12	0.18	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
11	20230830	150504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	4	2	0.36	60788218	53988	94.93	1124	1131	1122	1461	787	1124	1125.96	2.83	0	7199	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.84	0.83	12	0.17	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
12	20230830	140534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	3	2	0.27	58552705	52001	91.43	1124	1131	1122	1461	787	1124	1125.99	2.83	0	7883	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.83	0.83	12	0.16	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
13	20230830	130518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	4	2	0.36	56529971	50206	88.28	1124	1131	1122	1461	787	1124	1125.96	2.83	0	8728	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.84	0.83	12	0.15	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
14	20230830	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	1	2	0.09	45138902	40089	70.49	1124	1131	1122	1461	787	1124	1125.97	2.83	0	9250	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.80	0.83	12	0.12	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
15	20230830	110744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	2	2	0.18	43716527	38822	68.26	1124	1131	1123	1461	787	1124	1126.08	2.83	0	9260	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.82	0.83	12	0.12	76.00	1359.00	1445	20230712	-22.08	944	20221013	19.28	1445	-22.08	20230712	1060	6.23	20230103	1445	-22.08	20230712	944	19.28	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
16	20230830	100552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	3	2	0.27	38691044	34351	60.40	1124	1131	1124	1461	787	1124	1126.34	2.83	0	9361	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	367	14.83	0.83	12	0.11	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
17	20230830	090450	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	0	3	0.00	7382435	6568	11.55	1124	1125	1124	1461	787	1124	1124.00	2.83	0	0	1139	1131	1121	1113	1103	1135	1117	326	337	1000	780	1	1	32579342	366	14.79	0.83	12	0.02	76.00	1359.00	1445	20230712	-22.21	944	20221013	19.07	1445	-22.21	20230712	1060	6.04	20230103	1445	-22.21	20230712	944	19.07	20221013	1.23	N	033050	1000	325 억		923375	N	N	0	N	00	N
18	20230829	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	1	2	0.09	63716593	56873	71.02	1123	1129	1111	1459	787	1123	1120.33	2.85	0	-6182	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	366	14.79	0.83	12	0.17	76.00	1359.00	1445	20230712	-22.21	944	20221013	19.07	1445	-22.21	20230712	1060	6.04	20230103	1445	-22.21	20230712	944	19.07	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
19	20230829	150506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-2	5	-0.18	61518703	54912	68.57	1123	1129	1111	1459	787	1123	1120.31	2.85	0	-6180	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	365	14.75	0.82	12	0.17	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
20	20230829	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-2	5	-0.18	59797278	53377	66.65	1123	1129	1111	1459	787	1123	1120.28	2.85	0	-5490	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	365	14.75	0.82	12	0.16	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
21	20230829	130523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	3	2	0.27	53909895	48138	60.11	1123	1129	1111	1459	787	1123	1119.90	2.85	0	-5240	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	367	14.82	0.83	12	0.15	76.00	1359.00	1445	20230712	-22.08	944	20221013	19.28	1445	-22.08	20230712	1060	6.23	20230103	1445	-22.08	20230712	944	19.28	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
22	20230829	120540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	3	2	0.27	51274644	45796	57.19	1123	1129	1111	1459	787	1123	1119.63	2.85	0	-5056	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	367	14.82	0.83	12	0.14	76.00	1359.00	1445	20230712	-22.08	944	20221013	19.28	1445	-22.08	20230712	1060	6.23	20230103	1445	-22.08	20230712	944	19.28	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
23	20230829	110840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	0	3	0.00	48881337	43666	54.53	1123	1129	1111	1459	787	1123	1119.44	2.85	0	-6165	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	366	14.78	0.83	12	0.13	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
24	20230829	100612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-2	5	-0.18	43527037	38888	48.56	1123	1129	1111	1459	787	1123	1119.29	2.85	0	-7643	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	365	14.75	0.82	12	0.12	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
25	20230829	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	2	2	0.18	5348224	4762	5.95	1123	1125	1123	1459	787	1123	1123.10	2.85	0	308	1137	1130	1116	1109	1095	1133	1112	326	336	1000	780	1	1	32579342	367	14.80	0.83	12	0.01	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		929556	N	N	0	N	00	N
26	20230828	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	7	2	0.63	88538411	79602	116.64	1116	1123	1102	1450	782	1116	1112.26	2.88	0	-7656	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	366	14.78	0.83	12	0.24	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
27	20230828	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	0	3	0.00	84871689	76327	111.84	1116	1119	1102	1450	782	1116	1111.95	2.88	0	-7656	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	364	14.68	0.82	12	0.23	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
28	20230828	140408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-6	5	-0.54	83185266	74811	109.62	1116	1119	1102	1450	782	1116	1111.94	2.88	0	-7212	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	362	14.61	0.82	12	0.23	76.00	1359.00	1445	20230712	-23.18	944	20221013	17.58	1445	-23.18	20230712	1060	4.72	20230103	1445	-23.18	20230712	944	17.58	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
29	20230828	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-3	5	-0.27	81455768	73254	107.34	1116	1119	1102	1450	782	1116	1111.96	2.88	0	-6918	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	363	14.64	0.82	12	0.22	76.00	1359.00	1445	20230712	-22.98	944	20221013	17.90	1445	-22.98	20230712	1060	5.00	20230103	1445	-22.98	20230712	944	17.90	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
30	20230828	120410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	0	3	0.00	59932800	53921	79.01	1116	1119	1102	1450	782	1116	1111.49	2.88	0	-9044	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	364	14.68	0.82	12	0.17	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
31	20230828	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	-1	5	-0.09	56678912	51002	74.73	1116	1119	1102	1450	782	1116	1111.31	2.88	0	-8423	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	363	14.67	0.82	12	0.16	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
32	20230828	100403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	2	2	0.18	53484690	48144	70.55	1116	1118	1102	1450	782	1116	1110.93	2.88	0	-5991	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	364	14.71	0.82	12	0.15	76.00	1359.00	1445	20230712	-22.63	944	20221013	18.43	1445	-22.63	20230712	1060	5.47	20230103	1445	-22.63	20230712	944	18.43	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
33	20230828	090410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	-2	5	-0.18	13487761	12091	17.72	1116	1116	1110	1450	782	1116	1115.52	2.88	0	-520	1135	1125	1118	1108	1101	1122	1105	326	334	1000	780	1	1	32579342	363	14.66	0.82	12	0.04	76.00	1359.00	1445	20230712	-22.91	944	20221013	18.01	1445	-22.91	20230712	1060	5.09	20230103	1445	-22.91	20230712	944	18.01	20221013	1.23	N	033050	1000	325 억		937212	N	N	0	N	00	N
34	20230825	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-12	5	-1.06	76067755	68079	56.59	1128	1128	1111	1466	790	1128	1117.35	2.89	0	-2383	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	364	14.68	0.82	12	0.21	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
35	20230825	150409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-16	5	-1.42	72247328	64662	53.75	1128	1128	1111	1466	790	1128	1117.31	2.89	0	-3171	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	362	14.63	0.82	12	0.20	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
36	20230825	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	-1	5	-0.09	61733426	55217	45.90	1128	1128	1111	1466	790	1128	1118.01	2.89	0	-2876	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	367	14.83	0.83	12	0.17	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
37	20230825	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-12	5	-1.06	54459138	48691	40.47	1128	1128	1111	1466	790	1128	1118.46	2.89	0	-1836	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	364	14.68	0.82	12	0.15	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
38	20230825	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	-11	5	-0.98	40334227	36023	29.94	1128	1128	1111	1466	790	1128	1119.68	2.89	0	-2927	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	364	14.70	0.82	12	0.11	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
39	20230825	110407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	-11	5	-0.98	31085115	27745	23.06	1128	1128	1111	1466	790	1128	1120.39	2.89	0	-3058	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	364	14.70	0.82	12	0.09	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
40	20230825	100407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	0	3	0.00	26134063	23315	19.38	1128	1128	1111	1466	790	1128	1120.91	2.89	0	-2543	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	367	14.84	0.83	12	0.07	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
41	20230825	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-17	5	-1.51	16005948	14230	11.83	1128	1128	1111	1466	790	1128	1124.80	2.89	0	-2043	1140	1134	1122	1116	1104	1137	1119	326	338	1000	780	1	1	32579342	362	14.62	0.82	12	0.04	76.00	1359.00	1445	20230712	-23.11	944	20221013	17.69	1445	-23.11	20230712	1060	4.81	20230103	1445	-23.11	20230712	944	17.69	20221013	1.24	N	033050	1000	325 억		940058	N	N	0	N	00	N
42	20230824	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	0	3	0.00	134248710	120256	246.37	1117	1128	1110	1466	790	1128	1116.36	2.90	0	-3506	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	367	14.84	0.83	12	0.37	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
43	20230824	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-7	5	-0.62	127976164	114691	234.96	1117	1128	1110	1466	790	1128	1115.83	2.90	0	-2892	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	365	14.75	0.82	12	0.35	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
44	20230824	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-12	5	-1.06	98644785	88383	181.07	1117	1128	1110	1466	790	1128	1116.10	2.90	0	2545	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	364	14.68	0.82	12	0.27	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
45	20230824	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-12	5	-1.06	95914071	85934	176.05	1117	1128	1110	1466	790	1128	1116.14	2.90	0	2566	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	364	14.68	0.82	12	0.26	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
46	20230824	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-12	5	-1.06	80692427	72294	148.11	1117	1128	1110	1466	790	1128	1116.17	2.90	0	947	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	364	14.68	0.82	12	0.22	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
47	20230824	110405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	-1	5	-0.09	34715225	30982	63.47	1117	1128	1113	1466	790	1128	1120.49	2.90	0	-1217	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	367	14.83	0.83	12	0.10	76.00	1359.00	1445	20230712	-22.01	944	20221013	19.39	1445	-22.01	20230712	1060	6.32	20230103	1445	-22.01	20230712	944	19.39	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
48	20230824	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1119	-9	5	-0.80	8495126	7605	15.58	1117	1122	1113	1466	790	1128	1117.03	2.90	0	-1305	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	365	14.72	0.82	12	0.02	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
49	20230824	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	-13	5	-1.15	3908719	3490	7.15	1117	1122	1115	1466	790	1128	1119.96	2.90	0	-415	1141	1134	1122	1115	1103	1128	1109	326	338	1000	780	1	1	32579342	363	14.67	0.82	12	0.01	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.25	N	033050	1000	325 억		943564	N	N	0	N	00	N
50	20230823	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	-1	5	-0.09	54614384	48812	60.24	1129	1129	1110	1467	791	1129	1118.87	2.90	0	-1809	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	367	14.84	0.83	12	0.15	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
51	20230823	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-16	5	-1.42	51663105	46191	57.01	1129	1129	1110	1467	791	1129	1118.47	2.90	0	-1809	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	363	14.64	0.82	12	0.14	76.00	1359.00	1445	20230712	-22.98	944	20221013	17.90	1445	-22.98	20230712	1060	5.00	20230103	1445	-22.98	20230712	944	17.90	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
52	20230823	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1119	-10	5	-0.89	41613003	37182	45.89	1129	1129	1110	1467	791	1129	1119.17	2.90	0	-2482	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	365	14.72	0.82	12	0.11	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
53	20230823	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	-8	5	-0.71	36939818	33010	40.74	1129	1129	1110	1467	791	1129	1119.05	2.90	0	-2361	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	365	14.75	0.82	12	0.10	76.00	1359.00	1445	20230712	-22.42	944	20221013	18.75	1445	-22.42	20230712	1060	5.75	20230103	1445	-22.42	20230712	944	18.75	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
54	20230823	120405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	-6	5	-0.53	34376034	30726	37.92	1129	1129	1110	1467	791	1129	1118.79	2.90	0	-1697	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	366	14.78	0.83	12	0.09	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
55	20230823	110403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-13	5	-1.15	32578478	29120	35.94	1129	1129	1110	1467	791	1129	1118.77	2.90	0	-1833	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	364	14.68	0.82	12	0.09	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
56	20230823	100402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1119	-10	5	-0.89	12179322	10863	13.41	1129	1129	1117	1467	791	1129	1121.17	2.90	0	-5809	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	365	14.72	0.82	12	0.03	76.00	1359.00	1445	20230712	-22.56	944	20221013	18.54	1445	-22.56	20230712	1060	5.57	20230103	1445	-22.56	20230712	944	18.54	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
57	20230823	090407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	-4	5	-0.35	2079499	1848	2.28	1129	1129	1119	1467	791	1129	1125.27	2.90	0	-1509	1159	1143	1125	1109	1091	1152	1118	326	338	1000	790	1	1	32579342	367	14.80	0.83	12	0.01	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.25	N	033050	1000	325 억		944714	N	N	0	N	00	N
58	20230822	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	11	2	0.98	90724108	81025	87.37	1118	1141	1107	1453	783	1118	1119.71	2.90	0	1026	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	368	14.86	0.83	12	0.25	76.00	1359.00	1445	20230712	-21.87	944	20221013	19.60	1445	-21.87	20230712	1060	6.51	20230103	1445	-21.87	20230712	944	19.60	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
59	20230822	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-5	5	-0.45	85658692	76489	82.48	1118	1141	1107	1453	783	1118	1119.88	2.90	0	-237	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	363	14.64	0.82	12	0.23	76.00	1359.00	1445	20230712	-22.98	944	20221013	17.90	1445	-22.98	20230712	1060	5.00	20230103	1445	-22.98	20230712	944	17.90	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
60	20230822	140405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	-3	5	-0.27	78604932	70169	75.66	1118	1141	1107	1453	783	1118	1120.22	2.90	0	438	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	363	14.67	0.82	12	0.22	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
61	20230822	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	-3	5	-0.27	74040994	66081	71.25	1118	1141	1107	1453	783	1118	1120.46	2.90	0	-862	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	363	14.67	0.82	12	0.20	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
62	20230822	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	-1	5	-0.09	61669509	54995	59.30	1118	1141	1115	1453	783	1118	1121.37	2.90	0	-1761	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	364	14.70	0.82	12	0.17	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
63	20230822	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1120	2	2	0.18	54932162	48975	52.81	1118	1141	1115	1453	783	1118	1121.64	2.90	0	-1410	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	365	14.74	0.82	12	0.15	76.00	1359.00	1445	20230712	-22.49	944	20221013	18.64	1445	-22.49	20230712	1060	5.66	20230103	1445	-22.49	20230712	944	18.64	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
64	20230822	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	5	2	0.45	42163952	37612	40.56	1118	1141	1115	1453	783	1118	1121.02	2.90	0	-849	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	366	14.78	0.83	12	0.12	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
65	20230822	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	22	2	1.97	10443524	9341	10.07	1118	1140	1118	1453	783	1118	1118.03	2.90	0	135	1163	1140	1122	1099	1081	1152	1111	326	335	1000	780	1	1	32579342	371	15.00	0.84	12	0.03	76.00	1359.00	1445	20230712	-21.11	944	20221013	20.76	1445	-21.11	20230712	1060	7.55	20230103	1445	-21.11	20230712	944	20.76	20221013	1.25	N	033050	1000	325 억		943688	N	N	0	N	00	N
66	20230821	160400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	6	2	0.54	103880801	92742	127.92	1112	1145	1104	1445	779	1112	1120.11	2.87	0	8869	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	364	14.71	0.82	12	0.28	76.00	1359.00	1445	20230712	-22.63	944	20221013	18.43	1445	-22.63	20230712	1060	5.47	20230103	1445	-22.63	20230712	944	18.43	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
67	20230821	150401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	28	2	2.52	99214226	88600	122.21	1112	1145	1104	1445	779	1112	1119.80	2.87	0	9332	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	371	15.00	0.84	12	0.27	76.00	1359.00	1445	20230712	-21.11	944	20221013	20.76	1445	-21.11	20230712	1060	7.55	20230103	1445	-21.11	20230712	944	20.76	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
68	20230821	140403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	12	2	1.08	85924311	76869	106.02	1112	1140	1104	1445	779	1112	1117.80	2.87	0	10832	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	366	14.79	0.83	12	0.24	76.00	1359.00	1445	20230712	-22.21	944	20221013	19.07	1445	-22.21	20230712	1060	6.04	20230103	1445	-22.21	20230712	944	19.07	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
69	20230821	130403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	5	2	0.45	67684497	60707	83.73	1112	1140	1104	1445	779	1112	1114.94	2.87	0	11597	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	364	14.70	0.82	12	0.19	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
70	20230821	120403	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	4	2	0.36	52142723	46740	64.47	1112	1140	1104	1445	779	1112	1115.59	2.87	0	9368	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	364	14.68	0.82	12	0.14	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
71	20230821	110402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	12	2	1.08	40778569	36520	50.37	1112	1140	1104	1445	779	1112	1116.61	2.87	0	9516	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	366	14.79	0.83	12	0.11	76.00	1359.00	1445	20230712	-22.21	944	20221013	19.07	1445	-22.21	20230712	1060	6.04	20230103	1445	-22.21	20230712	944	19.07	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
72	20230821	100401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	5	2	0.45	34657810	31040	42.81	1112	1140	1104	1445	779	1112	1116.55	2.87	0	9340	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	364	14.70	0.82	12	0.10	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
73	20230821	090406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	0	3	0.00	14838528	13344	18.41	1112	1112	1112	1445	779	1112	1112.00	2.87	0	7824	1131	1121	1108	1098	1085	1115	1092	326	333	1000	770	1	1	32579342	362	14.63	0.82	12	0.04	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.24	N	033050	1000	325 억		934216	N	N	0	N	00	N
74	20230818	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-4	5	-0.36	80648392	72501	35.72	1115	1118	1095	1450	782	1116	1112.38	2.91	0	-14835	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	362	14.63	0.82	12	0.22	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
75	20230818	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-4	5	-0.36	74973856	67398	33.21	1115	1118	1095	1450	782	1116	1112.40	2.91	0	-14527	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	362	14.63	0.82	12	0.21	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
76	20230818	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-3	5	-0.27	71724745	64476	31.77	1115	1118	1095	1450	782	1116	1112.43	2.91	0	-14452	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	363	14.64	0.82	12	0.20	76.00	1359.00	1445	20230712	-22.98	944	20221013	17.90	1445	-22.98	20230712	1060	5.00	20230103	1445	-22.98	20230712	944	17.90	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
77	20230818	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-4	5	-0.36	67379059	60563	29.84	1115	1118	1095	1450	782	1116	1112.54	2.91	0	-14228	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	362	14.63	0.82	12	0.19	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
78	20230818	120407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-4	5	-0.36	56656580	50914	25.08	1115	1118	1095	1450	782	1116	1112.79	2.91	0	-9678	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	362	14.63	0.82	12	0.16	76.00	1359.00	1445	20230712	-23.04	944	20221013	17.80	1445	-23.04	20230712	1060	4.91	20230103	1445	-23.04	20230712	944	17.80	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
79	20230818	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-6	5	-0.54	53511896	48075	23.69	1115	1118	1101	1450	782	1116	1113.09	2.91	0	-9128	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	362	14.61	0.82	12	0.15	76.00	1359.00	1445	20230712	-23.18	944	20221013	17.58	1445	-23.18	20230712	1060	4.72	20230103	1445	-23.18	20230712	944	17.58	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
80	20230818	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	-1	5	-0.09	51855240	46579	22.95	1115	1118	1103	1450	782	1116	1113.28	2.91	0	-8655	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	363	14.67	0.82	12	0.14	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
81	20230818	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	0	3	0.00	13220918	11852	5.84	1115	1118	1115	1450	782	1116	1115.50	2.91	0	-782	1146	1131	1110	1095	1074	1138	1102	326	334	1000	780	1	1	32579342	364	14.68	0.82	12	0.04	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.23	N	033050	1000	325 억		948753	N	N	0	N	00	N
82	20230817	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1116	-9	5	-0.80	223526544	202916	187.07	1108	1125	1089	1462	788	1125	1101.57	2.96	0	-16798	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	364	14.68	0.82	12	0.62	76.00	1359.00	1445	20230712	-22.77	944	20221013	18.22	1445	-22.77	20230712	1060	5.28	20230103	1445	-22.77	20230712	944	18.22	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
83	20230817	150404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-15	5	-1.33	218507579	198411	182.92	1108	1125	1089	1462	788	1125	1101.29	2.96	0	-17405	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	362	14.61	0.82	12	0.61	76.00	1359.00	1445	20230712	-23.18	944	20221013	17.58	1445	-23.18	20230712	1060	4.72	20230103	1445	-23.18	20230712	944	17.58	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
84	20230817	140400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	-21	5	-1.87	197045828	179024	165.05	1108	1125	1089	1462	788	1125	1100.67	2.96	0	-16328	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	360	14.53	0.81	12	0.55	76.00	1359.00	1445	20230712	-23.60	944	20221013	16.95	1445	-23.60	20230712	1060	4.15	20230103	1445	-23.60	20230712	944	16.95	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
85	20230817	130358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	-22	5	-1.96	185507469	168573	155.41	1108	1125	1089	1462	788	1125	1100.46	2.96	0	-20592	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	359	14.51	0.81	12	0.52	76.00	1359.00	1445	20230712	-23.67	944	20221013	16.84	1445	-23.67	20230712	1060	4.06	20230103	1445	-23.67	20230712	944	16.84	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
86	20230817	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1099	-26	5	-2.31	175198826	159224	146.79	1108	1125	1089	1462	788	1125	1100.33	2.96	0	-23567	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	358	14.46	0.81	12	0.49	76.00	1359.00	1445	20230712	-23.94	944	20221013	16.42	1445	-23.94	20230712	1060	3.68	20230103	1445	-23.94	20230712	944	16.42	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
87	20230817	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1096	-29	5	-2.58	151656156	137809	127.05	1108	1125	1089	1462	788	1125	1100.48	2.96	0	-35765	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	357	14.42	0.81	12	0.42	76.00	1359.00	1445	20230712	-24.15	944	20221013	16.10	1445	-24.15	20230712	1060	3.40	20230103	1445	-24.15	20230712	944	16.10	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
88	20230817	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-25	5	-2.22	101923055	92390	85.18	1108	1125	1097	1462	788	1125	1103.18	2.96	0	-36406	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	358	14.47	0.81	12	0.28	76.00	1359.00	1445	20230712	-23.88	944	20221013	16.53	1445	-23.88	20230712	1060	3.77	20230103	1445	-23.88	20230712	944	16.53	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
89	20230817	090358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1101	-24	5	-2.13	31015668	28072	25.88	1108	1108	1101	1462	788	1125	1104.86	2.96	0	-15900	1167	1145	1130	1108	1093	1138	1101	326	337	1000	780	1	1	32579342	359	14.49	0.81	12	0.09	76.00	1359.00	1445	20230712	-23.81	944	20221013	16.63	1445	-23.81	20230712	1060	3.87	20230103	1445	-23.81	20230712	944	16.63	20221013	1.24	N	033050	1000	325 억		965942	N	N	0	N	00	N
90	20230816	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	-24	5	-2.09	122110950	108468	97.97	1149	1152	1115	1493	805	1149	1125.78	3.01	0	-17562	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	367	14.80	0.83	12	0.33	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
91	20230816	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1115	-34	5	-2.96	113589600	100870	91.11	1149	1152	1115	1493	805	1149	1126.10	3.01	0	-15642	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	363	14.67	0.82	12	0.31	76.00	1359.00	1445	20230712	-22.84	944	20221013	18.11	1445	-22.84	20230712	1060	5.19	20230103	1445	-22.84	20230712	944	18.11	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
92	20230816	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1117	-32	5	-2.79	104279983	92533	83.58	1149	1152	1116	1493	805	1149	1126.95	3.01	0	-13690	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	364	14.70	0.82	12	0.28	76.00	1359.00	1445	20230712	-22.70	944	20221013	18.33	1445	-22.70	20230712	1060	5.38	20230103	1445	-22.70	20230712	944	18.33	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
93	20230816	130400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1122	-27	5	-2.35	90163950	79923	72.19	1149	1152	1120	1493	805	1149	1128.13	3.01	0	-5523	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	366	14.76	0.83	12	0.25	76.00	1359.00	1445	20230712	-22.35	944	20221013	18.86	1445	-22.35	20230712	1060	5.85	20230103	1445	-22.35	20230712	944	18.86	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
94	20230816	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	-26	5	-2.26	79046395	70015	63.24	1149	1152	1120	1493	805	1149	1128.99	3.01	0	-4381	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	366	14.78	0.83	12	0.21	76.00	1359.00	1445	20230712	-22.28	944	20221013	18.96	1445	-22.28	20230712	1060	5.94	20230103	1445	-22.28	20230712	944	18.96	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
95	20230816	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1134	-15	5	-1.31	77007395	68200	61.60	1149	1152	1120	1493	805	1149	1129.14	3.01	0	-4028	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	369	14.92	0.83	12	0.21	76.00	1359.00	1445	20230712	-21.52	944	20221013	20.13	1445	-21.52	20230712	1060	6.98	20230103	1445	-21.52	20230712	944	20.13	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
96	20230816	100357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1125	-24	5	-2.09	51985663	45902	41.46	1149	1152	1121	1493	805	1149	1132.54	3.01	0	-4389	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	367	14.80	0.83	12	0.14	76.00	1359.00	1445	20230712	-22.15	944	20221013	19.17	1445	-22.15	20230712	1060	6.13	20230103	1445	-22.15	20230712	944	19.17	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
97	20230816	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1138	-11	5	-0.96	16516791	14408	13.01	1149	1152	1138	1493	805	1149	1146.36	3.01	0	-3561	1183	1166	1153	1136	1123	1174	1144	326	344	1000	800	1	1	32579342	371	14.97	0.84	12	0.04	76.00	1359.00	1445	20230712	-21.25	944	20221013	20.55	1445	-21.25	20230712	1060	7.36	20230103	1445	-21.25	20230712	944	20.55	20221013	1.23	N	033050	1000	325 억		980448	N	N	0	N	00	N
98	20230814	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1149	9	2	0.79	128141234	110716	231.50	1140	1170	1140	1482	798	1140	1157.39	3.00	0	4421	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	374	15.12	0.85	12	0.34	76.00	1359.00	1445	20230712	-20.48	944	20221013	21.72	1445	-20.48	20230712	1060	8.40	20230103	1445	-20.48	20230712	944	21.72	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
99	20230814	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1147	7	2	0.61	122637309	105926	221.49	1140	1170	1140	1482	798	1140	1157.76	3.00	0	3463	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	374	15.09	0.84	12	0.33	76.00	1359.00	1445	20230712	-20.62	944	20221013	21.50	1445	-20.62	20230712	1060	8.21	20230103	1445	-20.62	20230712	944	21.50	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
100	20230814	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1155	15	2	1.32	117222936	101218	211.64	1140	1170	1140	1482	798	1140	1158.12	3.00	0	3463	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	376	15.20	0.85	12	0.31	76.00	1359.00	1445	20230712	-20.07	944	20221013	22.35	1445	-20.07	20230712	1060	8.96	20230103	1445	-20.07	20230712	944	22.35	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
101	20230814	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1157	17	2	1.49	108836525	93970	196.49	1140	1170	1140	1482	798	1140	1158.21	3.00	0	3312	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	377	15.22	0.85	12	0.29	76.00	1359.00	1445	20230712	-19.93	944	20221013	22.56	1445	-19.93	20230712	1060	9.15	20230103	1445	-19.93	20230712	944	22.56	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
102	20230814	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	24	2	2.11	87325197	75454	157.77	1140	1170	1140	1482	798	1140	1157.33	3.00	0	325	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	379	15.32	0.86	12	0.23	76.00	1359.00	1445	20230712	-19.45	944	20221013	23.31	1445	-19.45	20230712	1060	9.81	20230103	1445	-19.45	20230712	944	23.31	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
103	20230814	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	23	2	2.02	72036816	62319	130.31	1140	1170	1140	1482	798	1140	1155.94	3.00	0	1833	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	379	15.30	0.86	12	0.19	76.00	1359.00	1445	20230712	-19.52	944	20221013	23.20	1445	-19.52	20230712	1060	9.72	20230103	1445	-19.52	20230712	944	23.20	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
104	20230814	100352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1150	10	2	0.88	35748884	31057	64.94	1140	1170	1140	1482	798	1140	1151.07	3.00	0	-506	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	375	15.13	0.85	12	0.10	76.00	1359.00	1445	20230712	-20.42	944	20221013	21.82	1445	-20.42	20230712	1060	8.49	20230103	1445	-20.42	20230712	944	21.82	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
105	20230814	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	0	3	0.00	7346256	6444	13.47	1140	1143	1140	1482	798	1140	1140.01	3.00	0	-3768	1161	1150	1145	1134	1129	1148	1132	326	342	1000	790	1	1	32579342	371	15.00	0.84	12	0.02	76.00	1359.00	1445	20230712	-21.11	944	20221013	20.76	1445	-21.11	20230712	1060	7.55	20230103	1445	-21.11	20230712	944	20.76	20221013	1.23	N	033050	1000	325 억		976904	N	N	0	N	00	N
106	20230811	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	0	3	0.00	54820059	47815	103.14	1140	1156	1140	1482	798	1140	1146.50	2.99	0	3007	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	371	15.00	0.84	12	0.15	76.00	1359.00	1445	20230712	-21.11	944	20221013	20.76	1445	-21.11	20230712	1060	7.55	20230103	1445	-21.11	20230712	944	20.76	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
107	20230811	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1144	4	2	0.35	52249071	45561	98.28	1140	1156	1140	1482	798	1140	1146.79	2.99	0	3504	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	373	15.05	0.84	12	0.14	76.00	1359.00	1445	20230712	-20.83	944	20221013	21.19	1445	-20.83	20230712	1060	7.92	20230103	1445	-20.83	20230712	944	21.19	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
108	20230811	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1145	5	2	0.44	42990301	37447	80.78	1140	1156	1140	1482	798	1140	1148.03	2.99	0	3883	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	373	15.07	0.84	12	0.11	76.00	1359.00	1445	20230712	-20.76	944	20221013	21.29	1445	-20.76	20230712	1060	8.02	20230103	1445	-20.76	20230712	944	21.29	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
109	20230811	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1152	12	2	1.05	40995904	35704	77.02	1140	1156	1140	1482	798	1140	1148.22	2.99	0	3950	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	375	15.16	0.85	12	0.11	76.00	1359.00	1445	20230712	-20.28	944	20221013	22.03	1445	-20.28	20230712	1060	8.68	20230103	1445	-20.28	20230712	944	22.03	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
110	20230811	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1154	14	2	1.23	26869672	23438	50.56	1140	1156	1140	1482	798	1140	1146.41	2.99	0	4866	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	376	15.18	0.85	12	0.07	76.00	1359.00	1445	20230712	-20.14	944	20221013	22.25	1445	-20.14	20230712	1060	8.87	20230103	1445	-20.14	20230712	944	22.25	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
111	20230811	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1147	7	2	0.61	20247078	17662	38.10	1140	1156	1140	1482	798	1140	1146.36	2.99	0	4857	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	374	15.09	0.84	12	0.05	76.00	1359.00	1445	20230712	-20.62	944	20221013	21.50	1445	-20.62	20230712	1060	8.21	20230103	1445	-20.62	20230712	944	21.50	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
112	20230811	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1156	16	2	1.40	19734114	17216	37.14	1140	1156	1140	1482	798	1140	1146.27	2.99	0	4876	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	377	15.21	0.85	12	0.05	76.00	1359.00	1445	20230712	-20.00	944	20221013	22.46	1445	-20.00	20230712	1060	9.06	20230103	1445	-20.00	20230712	944	22.46	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
113	20230811	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1141	1	2	0.09	4607758	4041	8.72	1140	1150	1140	1482	798	1140	1140.25	2.99	0	23	1160	1149	1142	1131	1124	1146	1128	326	342	1000	790	1	1	32579342	372	15.01	0.84	12	0.01	76.00	1359.00	1445	20230712	-21.04	944	20221013	20.87	1445	-21.04	20230712	1060	7.64	20230103	1445	-21.04	20230712	944	20.87	20221013	1.23	N	033050	1000	325 억		973897	N	N	0	N	00	N
114	20230810	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1140	10	2	0.88	53010138	46358	105.29	1145	1153	1135	1469	791	1130	1143.49	3.00	0	-6371	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	371	15.00	0.84	12	0.14	76.00	1359.00	1445	20230712	-21.11	944	20221013	20.76	1445	-21.11	20230712	1060	7.55	20230103	1445	-21.11	20230712	944	20.76	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
115	20230810	150345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1139	9	2	0.80	50892873	44499	101.07	1145	1153	1135	1469	791	1130	1143.69	3.00	0	-4929	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	371	14.99	0.84	12	0.14	76.00	1359.00	1445	20230712	-21.18	944	20221013	20.66	1445	-21.18	20230712	1060	7.45	20230103	1445	-21.18	20230712	944	20.66	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
116	20230810	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1143	13	2	1.15	46171309	40357	91.66	1145	1153	1135	1469	791	1130	1144.07	3.00	0	-6227	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	372	15.04	0.84	12	0.12	76.00	1359.00	1445	20230712	-20.90	944	20221013	21.08	1445	-20.90	20230712	1060	7.83	20230103	1445	-20.90	20230712	944	21.08	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
117	20230810	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1143	13	2	1.15	42456560	37107	84.28	1145	1153	1135	1469	791	1130	1144.17	3.00	0	-3964	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	372	15.04	0.84	12	0.11	76.00	1359.00	1445	20230712	-20.90	944	20221013	21.08	1445	-20.90	20230712	1060	7.83	20230103	1445	-20.90	20230712	944	21.08	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
118	20230810	120346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1145	15	2	1.33	32393455	28280	64.23	1145	1153	1136	1469	791	1130	1145.45	3.00	0	-6921	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	373	15.07	0.84	12	0.09	76.00	1359.00	1445	20230712	-20.76	944	20221013	21.29	1445	-20.76	20230712	1060	8.02	20230103	1445	-20.76	20230712	944	21.29	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
119	20230810	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1153	23	2	2.04	27363824	23909	54.30	1145	1153	1136	1469	791	1130	1144.50	3.00	0	-6618	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	376	15.17	0.85	12	0.07	76.00	1359.00	1445	20230712	-20.21	944	20221013	22.14	1445	-20.21	20230712	1060	8.77	20230103	1445	-20.21	20230712	944	22.14	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
120	20230810	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1136	6	2	0.53	17880057	15650	35.54	1145	1146	1136	1469	791	1130	1142.50	3.00	0	-6354	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	370	14.95	0.84	12	0.05	76.00	1359.00	1445	20230712	-21.38	944	20221013	20.34	1445	-21.38	20230712	1060	7.17	20230103	1445	-21.38	20230712	944	20.34	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
121	20230810	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1145	15	2	1.33	5753903	5035	11.44	1145	1145	1141	1469	791	1130	1142.78	3.00	0	-2164	1148	1138	1128	1118	1108	1134	1114	326	339	1000	790	1	1	32579342	373	15.07	0.84	12	0.02	76.00	1359.00	1445	20230712	-20.76	944	20221013	21.29	1445	-20.76	20230712	1060	8.02	20230103	1445	-20.76	20230712	944	21.29	20221013	1.27	N	033050	1000	325 억		978102	N	N	0	N	00	N
122	20230809	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	2	2	0.18	49724447	44028	22.24	1131	1138	1118	1466	790	1128	1129.38	3.01	0	-2758	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	368	14.87	0.83	12	0.14	76.00	1359.00	1445	20230712	-21.80	944	20221013	19.70	1445	-21.80	20230712	1060	6.60	20230103	1445	-21.80	20230712	944	19.70	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
123	20230809	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1129	1	2	0.09	43418212	38452	19.43	1131	1138	1118	1466	790	1128	1129.15	3.01	0	-1984	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	368	14.86	0.83	12	0.12	76.00	1359.00	1445	20230712	-21.87	944	20221013	19.60	1445	-21.87	20230712	1060	6.51	20230103	1445	-21.87	20230712	944	19.60	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
124	20230809	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1131	3	2	0.27	29257811	25916	13.09	1131	1138	1118	1466	790	1128	1128.95	3.01	0	-1912	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	368	14.88	0.83	12	0.08	76.00	1359.00	1445	20230712	-21.73	944	20221013	19.81	1445	-21.73	20230712	1060	6.70	20230103	1445	-21.73	20230712	944	19.81	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
125	20230809	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1131	3	2	0.27	20937605	18558	9.38	1131	1138	1118	1466	790	1128	1128.23	3.01	0	-1913	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	368	14.88	0.83	12	0.06	76.00	1359.00	1445	20230712	-21.73	944	20221013	19.81	1445	-21.73	20230712	1060	6.70	20230103	1445	-21.73	20230712	944	19.81	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
126	20230809	120347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1138	10	2	0.89	19807104	17562	8.87	1131	1138	1118	1466	790	1128	1127.84	3.01	0	-1760	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	371	14.97	0.84	12	0.05	76.00	1359.00	1445	20230712	-21.25	944	20221013	20.55	1445	-21.25	20230712	1060	7.36	20230103	1445	-21.25	20230712	944	20.55	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
127	20230809	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1135	7	2	0.62	17081308	15162	7.66	1131	1136	1118	1466	790	1128	1126.59	3.01	0	-1081	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	370	14.93	0.84	12	0.05	76.00	1359.00	1445	20230712	-21.45	944	20221013	20.23	1445	-21.45	20230712	1060	7.08	20230103	1445	-21.45	20230712	944	20.23	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
128	20230809	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	-2	5	-0.18	14625714	12988	6.56	1131	1131	1118	1466	790	1128	1126.09	3.01	0	-498	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	367	14.82	0.83	12	0.04	76.00	1359.00	1445	20230712	-22.08	944	20221013	19.28	1445	-22.08	20230712	1060	6.23	20230103	1445	-22.08	20230712	944	19.28	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
129	20230809	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1131	3	2	0.27	3011853	2663	1.35	1131	1131	1131	1466	790	1128	1131.00	3.01	0	0	1176	1151	1139	1114	1102	1146	1109	326	338	1000	780	1	1	32579342	368	14.88	0.83	12	0.01	76.00	1359.00	1445	20230712	-21.73	944	20221013	19.81	1445	-21.73	20230712	1060	6.70	20230103	1445	-21.73	20230712	944	19.81	20221013	1.27	N	033050	1000	325 억		980860	N	N	0	N	00	N
130	20230808	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1128	-35	5	-3.01	226265384	197924	198.17	1164	1164	1127	1511	815	1163	1143.22	3.01	0	1064	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	367	14.84	0.83	12	0.61	76.00	1359.00	1445	20230712	-21.94	944	20221013	19.49	1445	-21.94	20230712	1060	6.42	20230103	1445	-21.94	20230712	944	19.49	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
131	20230808	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1133	-30	5	-2.58	223976730	195896	196.14	1164	1164	1127	1511	815	1163	1143.35	3.01	0	2100	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	369	14.91	0.83	12	0.60	76.00	1359.00	1445	20230712	-21.59	944	20221013	20.02	1445	-21.59	20230712	1060	6.89	20230103	1445	-21.59	20230712	944	20.02	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
132	20230808	140341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1132	-31	5	-2.67	200228949	174854	175.07	1164	1164	1131	1511	815	1163	1145.12	3.01	0	2605	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	369	14.89	0.83	12	0.54	76.00	1359.00	1445	20230712	-21.66	944	20221013	19.92	1445	-21.66	20230712	1060	6.79	20230103	1445	-21.66	20230712	944	19.92	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
133	20230808	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1137	-26	5	-2.24	155069543	135010	135.18	1164	1164	1137	1511	815	1163	1148.58	3.01	0	3733	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	370	14.96	0.84	12	0.41	76.00	1359.00	1445	20230712	-21.31	944	20221013	20.44	1445	-21.31	20230712	1060	7.26	20230103	1445	-21.31	20230712	944	20.44	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
134	20230808	120341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1143	-20	5	-1.72	140041191	121814	121.97	1164	1164	1141	1511	815	1163	1149.63	3.01	0	3740	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	372	15.04	0.84	12	0.37	76.00	1359.00	1445	20230712	-20.90	944	20221013	21.08	1445	-20.90	20230712	1060	7.83	20230103	1445	-20.90	20230712	944	21.08	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
135	20230808	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1149	-14	5	-1.20	97203732	84336	84.44	1164	1164	1142	1511	815	1163	1152.58	3.01	0	-1867	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	374	15.12	0.85	12	0.26	76.00	1359.00	1445	20230712	-20.48	944	20221013	21.72	1445	-20.48	20230712	1060	8.40	20230103	1445	-20.48	20230712	944	21.72	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
136	20230808	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1151	-12	5	-1.03	44182264	38172	38.22	1164	1164	1151	1511	815	1163	1157.45	3.01	0	-968	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	375	15.14	0.85	12	0.12	76.00	1359.00	1445	20230712	-20.35	944	20221013	21.93	1445	-20.35	20230712	1060	8.58	20230103	1445	-20.35	20230712	944	21.93	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
137	20230808	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	0	3	0.00	3185764	2738	2.74	1164	1164	1163	1511	815	1163	1163.54	3.01	0	43	1200	1181	1170	1151	1140	1176	1146	326	348	1000	810	1	1	32579342	379	15.30	0.86	12	0.01	76.00	1359.00	1445	20230712	-19.52	944	20221013	23.20	1445	-19.52	20230712	1060	9.72	20230103	1445	-19.52	20230712	944	23.20	20221013	1.25	N	033050	1000	325 억		979600	N	N	0	N	00	N
138	20230807	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	-38	5	-3.16	116400319	99874	302.58	1189	1189	1159	1561	841	1201	1165.47	3.03	0	-8734	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	379	15.30	0.86	12	0.31	76.00	1359.00	1445	20230712	-19.52	944	20221013	23.20	1445	-19.52	20230712	1060	9.72	20230103	1445	-19.52	20230712	944	23.20	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
139	20230807	150340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1164	-37	5	-3.08	113170614	97097	294.17	1189	1189	1159	1561	841	1201	1165.54	3.03	0	-8101	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	379	15.32	0.86	12	0.30	76.00	1359.00	1445	20230712	-19.45	944	20221013	23.31	1445	-19.45	20230712	1060	9.81	20230103	1445	-19.45	20230712	944	23.31	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
140	20230807	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1163	-38	5	-3.16	96513839	82756	250.72	1189	1189	1160	1561	841	1201	1166.25	3.03	0	-5310	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	379	15.30	0.86	12	0.25	76.00	1359.00	1445	20230712	-19.52	944	20221013	23.20	1445	-19.52	20230712	1060	9.72	20230103	1445	-19.52	20230712	944	23.20	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
141	20230807	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1162	-39	5	-3.25	89482823	76714	232.42	1189	1189	1160	1561	841	1201	1166.45	3.03	0	-1837	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	379	15.29	0.86	12	0.24	76.00	1359.00	1445	20230712	-19.58	944	20221013	23.09	1445	-19.58	20230712	1060	9.62	20230103	1445	-19.58	20230712	944	23.09	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
142	20230807	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1162	-39	5	-3.25	89090275	76376	231.39	1189	1189	1160	1561	841	1201	1166.47	3.03	0	-1887	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	379	15.29	0.86	12	0.23	76.00	1359.00	1445	20230712	-19.58	944	20221013	23.09	1445	-19.58	20230712	1060	9.62	20230103	1445	-19.58	20230712	944	23.09	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
143	20230807	110336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1160	-41	5	-3.41	85759330	73512	222.72	1189	1189	1160	1561	841	1201	1166.60	3.03	0	-1865	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	378	15.26	0.85	12	0.23	76.00	1359.00	1445	20230712	-19.72	944	20221013	22.88	1445	-19.72	20230712	1060	9.43	20230103	1445	-19.72	20230712	944	22.88	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
144	20230807	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1161	-40	5	-3.33	62684563	53669	162.60	1189	1189	1160	1561	841	1201	1167.98	3.03	0	-339	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	378	15.28	0.85	12	0.16	76.00	1359.00	1445	20230712	-19.65	944	20221013	22.99	1445	-19.65	20230712	1060	9.53	20230103	1445	-19.65	20230712	944	22.99	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
145	20230807	090340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1181	-20	5	-1.67	4055952	3412	10.34	1189	1189	1181	1561	841	1201	1188.73	3.03	0	-4	1234	1217	1197	1180	1160	1207	1170	326	360	1000	840	1	1	32579342	385	15.54	0.87	12	0.01	76.00	1359.00	1445	20230712	-18.27	944	20221013	25.11	1445	-18.27	20230712	1060	11.42	20230103	1445	-18.27	20230712	944	25.11	20221013	1.16	N	033050	1000	325 억		988315	N	N	0	N	00	N
146	20230804	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1201	-2	5	-0.17	39607194	33007	34.41	1204	1214	1177	1563	843	1203	1199.96	3.07	0	-10465	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	391	15.80	0.88	12	0.10	76.00	1359.00	1445	20230712	-16.89	944	20221013	27.22	1445	-16.89	20230712	1060	13.30	20230103	1445	-16.89	20230712	944	27.22	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
147	20230804	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1208	5	2	0.42	36610800	30511	31.81	1204	1214	1177	1563	843	1203	1199.92	3.07	0	-9655	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	394	15.89	0.89	12	0.09	76.00	1359.00	1445	20230712	-16.40	944	20221013	27.97	1445	-16.40	20230712	1060	13.96	20230103	1445	-16.40	20230712	944	27.97	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
148	20230804	140342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	0	3	0.00	33347697	27808	28.99	1204	1214	1177	1563	843	1203	1199.21	3.07	0	-8101	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	392	15.83	0.89	12	0.09	76.00	1359.00	1445	20230712	-16.75	944	20221013	27.44	1445	-16.75	20230712	1060	13.49	20230103	1445	-16.75	20230712	944	27.44	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
149	20230804	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	0	3	0.00	31751366	26481	27.61	1204	1214	1177	1563	843	1203	1199.02	3.07	0	-7356	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	392	15.83	0.89	12	0.08	76.00	1359.00	1445	20230712	-16.75	944	20221013	27.44	1445	-16.75	20230712	1060	13.49	20230103	1445	-16.75	20230712	944	27.44	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
150	20230804	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1202	-1	5	-0.08	29966514	24995	26.06	1204	1214	1177	1563	843	1203	1198.90	3.07	0	-6424	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	392	15.82	0.88	12	0.08	76.00	1359.00	1445	20230712	-16.82	944	20221013	27.33	1445	-16.82	20230712	1060	13.40	20230103	1445	-16.82	20230712	944	27.33	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
151	20230804	110338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1202	-1	5	-0.08	27781278	23177	24.16	1204	1214	1177	1563	843	1203	1198.66	3.07	0	-5951	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	392	15.82	0.88	12	0.07	76.00	1359.00	1445	20230712	-16.82	944	20221013	27.33	1445	-16.82	20230712	1060	13.40	20230103	1445	-16.82	20230712	944	27.33	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
152	20230804	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1205	2	2	0.17	25078663	20923	21.81	1204	1214	1177	1563	843	1203	1198.62	3.07	0	-5159	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	393	15.86	0.89	12	0.06	76.00	1359.00	1445	20230712	-16.61	944	20221013	27.65	1445	-16.61	20230712	1060	13.68	20230103	1445	-16.61	20230712	944	27.65	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
153	20230804	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1177	-26	5	-2.16	6590005	5539	5.77	1204	1204	1177	1563	843	1203	1189.75	3.07	0	2478	1237	1219	1185	1167	1133	1229	1177	326	360	1000	840	1	1	32579342	383	15.49	0.87	12	0.02	76.00	1359.00	1445	20230712	-18.55	944	20221013	24.68	1445	-18.55	20230712	1060	11.04	20230103	1445	-18.55	20230712	944	24.68	20221013	1.13	N	033050	1000	325 억		998770	N	N	0	N	00	N
154	20230803	160335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	7	2	0.59	112784230	95919	132.50	1184	1203	1151	1554	838	1196	1175.65	3.06	0	3440	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	392	15.83	0.89	12	0.29	76.00	1359.00	1445	20230712	-16.75	944	20221013	27.44	1445	-16.75	20230712	1060	13.49	20230103	1445	-16.75	20230712	944	27.44	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
155	20230803	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1174	-22	5	-1.84	89381128	76295	105.39	1184	1194	1151	1554	838	1196	1171.52	3.06	0	8037	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	382	15.45	0.86	12	0.23	76.00	1359.00	1445	20230712	-18.75	944	20221013	24.36	1445	-18.75	20230712	1060	10.75	20230103	1445	-18.75	20230712	944	24.36	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
156	20230803	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1187	-9	5	-0.75	80969664	69152	95.52	1184	1187	1151	1554	838	1196	1170.89	3.06	0	4214	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	387	15.62	0.87	12	0.21	76.00	1359.00	1445	20230712	-17.85	944	20221013	25.74	1445	-17.85	20230712	1060	11.98	20230103	1445	-17.85	20230712	944	25.74	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
157	20230803	130338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1183	-13	5	-1.09	78878657	67386	93.08	1184	1185	1151	1554	838	1196	1170.55	3.06	0	4087	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	385	15.57	0.87	12	0.21	76.00	1359.00	1445	20230712	-18.13	944	20221013	25.32	1445	-18.13	20230712	1060	11.60	20230103	1445	-18.13	20230712	944	25.32	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
158	20230803	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1174	-22	5	-1.84	68666190	58712	81.10	1184	1185	1151	1554	838	1196	1169.54	3.06	0	-3362	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	382	15.45	0.86	12	0.18	76.00	1359.00	1445	20230712	-18.75	944	20221013	24.36	1445	-18.75	20230712	1060	10.75	20230103	1445	-18.75	20230712	944	24.36	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
159	20230803	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1172	-24	5	-2.01	67313802	57565	79.52	1184	1185	1151	1554	838	1196	1169.35	3.06	0	-3783	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	382	15.42	0.86	12	0.18	76.00	1359.00	1445	20230712	-18.89	944	20221013	24.15	1445	-18.89	20230712	1060	10.57	20230103	1445	-18.89	20230712	944	24.15	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
160	20230803	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1174	-22	5	-1.84	60133176	51441	71.06	1184	1185	1151	1554	838	1196	1168.97	3.06	0	-2230	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	382	15.45	0.86	12	0.16	76.00	1359.00	1445	20230712	-18.75	944	20221013	24.36	1445	-18.75	20230712	1060	10.75	20230103	1445	-18.75	20230712	944	24.36	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
161	20230803	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1174	-22	5	-1.84	1807686	1533	2.12	1184	1184	1174	1554	838	1196	1179.18	3.06	0	312	1235	1215	1195	1175	1155	1216	1176	326	358	1000	830	1	1	32579342	382	15.45	0.86	12	0.00	76.00	1359.00	1445	20230712	-18.75	944	20221013	24.36	1445	-18.75	20230712	1060	10.75	20230103	1445	-18.75	20230712	944	24.36	20221013	1.13	N	033050	1000	325 억		996178	N	N	0	N	00	N
162	20230802	160335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1196	0	3	0.00	86294514	72392	127.62	1196	1215	1175	1554	838	1196	1192.04	3.06	0	-302	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	390	15.74	0.88	12	0.22	76.00	1359.00	1445	20230712	-17.23	944	20221013	26.69	1445	-17.23	20230712	1060	12.83	20230103	1445	-17.23	20230712	944	26.69	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
163	20230802	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1190	-6	5	-0.50	79546529	66721	117.63	1196	1215	1175	1554	838	1196	1192.23	3.06	0	636	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	388	15.66	0.88	12	0.20	76.00	1359.00	1445	20230712	-17.65	944	20221013	26.06	1445	-17.65	20230712	1060	12.26	20230103	1445	-17.65	20230712	944	26.06	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
164	20230802	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1193	-3	5	-0.25	72826701	61044	107.62	1196	1215	1175	1554	838	1196	1193.02	3.06	0	-107	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	389	15.70	0.88	12	0.19	76.00	1359.00	1445	20230712	-17.44	944	20221013	26.38	1445	-17.44	20230712	1060	12.55	20230103	1445	-17.44	20230712	944	26.38	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
165	20230802	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1183	-13	5	-1.09	63432829	53098	93.61	1196	1215	1175	1554	838	1196	1194.64	3.06	0	2884	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	385	15.57	0.87	12	0.16	76.00	1359.00	1445	20230712	-18.13	944	20221013	25.32	1445	-18.13	20230712	1060	11.60	20230103	1445	-18.13	20230712	944	25.32	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
166	20230802	120332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1186	-10	5	-0.84	60613746	50711	89.40	1196	1215	1175	1554	838	1196	1195.28	3.06	0	2268	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	386	15.61	0.87	12	0.16	76.00	1359.00	1445	20230712	-17.92	944	20221013	25.64	1445	-17.92	20230712	1060	11.89	20230103	1445	-17.92	20230712	944	25.64	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
167	20230802	110330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1198	2	2	0.17	52876385	44219	77.96	1196	1215	1175	1554	838	1196	1195.78	3.06	0	6872	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	390	15.76	0.88	12	0.14	76.00	1359.00	1445	20230712	-17.09	944	20221013	26.91	1445	-17.09	20230712	1060	13.02	20230103	1445	-17.09	20230712	944	26.91	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
168	20230802	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1203	7	2	0.59	39202441	32799	57.82	1196	1215	1175	1554	838	1196	1195.23	3.06	0	8102	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	392	15.83	0.89	12	0.10	76.00	1359.00	1445	20230712	-16.75	944	20221013	27.44	1445	-16.75	20230712	1060	13.49	20230103	1445	-16.75	20230712	944	27.44	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
169	20230802	090331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1196	0	3	0.00	619520	518	0.91	1196	1196	1192	1554	838	1196	1195.98	3.06	0	0	1232	1213	1197	1178	1162	1223	1188	326	358	1000	830	1	1	32579342	390	15.74	0.88	12	0.00	76.00	1359.00	1445	20230712	-17.23	944	20221013	26.69	1445	-17.23	20230712	1060	12.83	20230103	1445	-17.23	20230712	944	26.69	20221013	1.13	N	033050	1000	325 억		996490	N	N	0	N	00	N
170	20230801	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1196	15	2	1.27	67627937	56723	77.09	1181	1216	1181	1535	827	1181	1192.25	3.08	0	-6327	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	390	15.74	0.88	12	0.17	76.00	1359.00	1445	20230712	-17.23	944	20221013	26.69	1445	-17.23	20230712	1060	12.83	20230103	1445	-17.23	20230712	944	26.69	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
171	20230801	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	7	2	0.59	66052736	55405	75.30	1181	1216	1181	1535	827	1181	1192.18	3.08	0	-6058	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	387	15.63	0.87	12	0.17	76.00	1359.00	1445	20230712	-17.79	944	20221013	25.85	1445	-17.79	20230712	1060	12.08	20230103	1445	-17.79	20230712	944	25.85	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
172	20230801	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	7	2	0.59	61981799	51984	70.65	1181	1216	1181	1535	827	1181	1192.32	3.08	0	-4296	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	387	15.63	0.87	12	0.16	76.00	1359.00	1445	20230712	-17.79	944	20221013	25.85	1445	-17.79	20230712	1060	12.08	20230103	1445	-17.79	20230712	944	25.85	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
173	20230801	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	7	2	0.59	50208124	42048	57.15	1181	1216	1181	1535	827	1181	1194.07	3.08	0	-4289	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	387	15.63	0.87	12	0.13	76.00	1359.00	1445	20230712	-17.79	944	20221013	25.85	1445	-17.79	20230712	1060	12.08	20230103	1445	-17.79	20230712	944	25.85	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
174	20230801	120331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1197	16	2	1.35	48017517	40214	54.65	1181	1216	1181	1535	827	1181	1194.05	3.08	0	-4151	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	390	15.75	0.88	12	0.12	76.00	1359.00	1445	20230712	-17.16	944	20221013	26.80	1445	-17.16	20230712	1060	12.92	20230103	1445	-17.16	20230712	944	26.80	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
175	20230801	110329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1195	14	2	1.19	33080248	27749	37.71	1181	1200	1181	1535	827	1181	1192.12	3.08	0	-1726	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	389	15.72	0.88	12	0.09	76.00	1359.00	1445	20230712	-17.30	944	20221013	26.59	1445	-17.30	20230712	1060	12.74	20230103	1445	-17.30	20230712	944	26.59	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
176	20230801	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1195	14	2	1.19	21427563	18004	24.47	1181	1200	1181	1535	827	1181	1190.16	3.08	0	-2205	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	389	15.72	0.88	12	0.06	76.00	1359.00	1445	20230712	-17.30	944	20221013	26.59	1445	-17.30	20230712	1060	12.74	20230103	1445	-17.30	20230712	944	26.59	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N
177	20230801	090328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	7	2	0.59	2610999	2206	3.00	1181	1188	1181	1535	827	1181	1183.59	3.08	0	-691	1199	1189	1180	1170	1161	1185	1166	326	354	1000	820	1	1	32579342	387	15.63	0.87	12	0.01	76.00	1359.00	1445	20230712	-17.79	944	20221013	25.85	1445	-17.79	20230712	1060	12.08	20230103	1445	-17.79	20230712	944	25.85	20221013	1.12	N	033050	1000	325 억		1003664	N	N	0	N	00	N