KissMeData/036000/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	160432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1960	-15	5	-0.76	28446011	14484	135.64	1975	1975	1932	2565	1383	1975	1963.96	0.52	0	-1544	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	451	-5.08	0.36	12	0.06	-386.00	5378.00	2400	20221121	-18.33	1520	20220930	28.95	2340	-16.24	20230703	1720	13.95	20230103	2400	-18.33	20221121	1520	28.95	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
3	20230831	150538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-7	5	-0.35	26354691	13417	125.65	1975	1975	1932	2565	1383	1975	1964.28	0.52	0	-1544	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	453	-5.10	0.37	12	0.06	-386.00	5378.00	2400	20221121	-18.00	1520	20220930	29.47	2340	-15.90	20230703	1720	14.42	20230103	2400	-18.00	20221121	1520	29.47	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
4	20230831	140604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1972	-3	5	-0.15	20889749	10649	99.73	1975	1975	1932	2565	1383	1975	1961.66	0.52	0	-1295	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	454	-5.11	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.83	1520	20220930	29.74	2340	-15.73	20230703	1720	14.65	20230103	2400	-17.83	20221121	1520	29.74	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
5	20230831	130549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1971	-4	5	-0.20	18889706	9634	90.22	1975	1975	1932	2565	1383	1975	1960.73	0.52	0	-1292	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	454	-5.11	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.88	1520	20220930	29.67	2340	-15.77	20230703	1720	14.59	20230103	2400	-17.88	20221121	1520	29.67	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
6	20230831	120557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1971	-4	5	-0.20	18582214	9478	88.76	1975	1975	1932	2565	1383	1975	1960.56	0.52	0	-1274	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	454	-5.11	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.88	1520	20220930	29.67	2340	-15.77	20230703	1720	14.59	20230103	2400	-17.88	20221121	1520	29.67	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
7	20230831	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-7	5	-0.35	16371021	8353	78.23	1975	1975	1932	2565	1383	1975	1959.90	0.52	0	-931	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	453	-5.10	0.37	12	0.04	-386.00	5378.00	2400	20221121	-18.00	1520	20220930	29.47	2340	-15.90	20230703	1720	14.42	20230103	2400	-18.00	20221121	1520	29.47	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
8	20230831	100628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1960	-15	5	-0.76	9518484	4839	45.32	1975	1975	1956	2565	1383	1975	1967.04	0.52	0	-554	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	451	-5.08	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.33	1520	20220930	28.95	2340	-16.24	20230703	1720	13.95	20230103	2400	-18.33	20221121	1520	28.95	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
9	20230831	090516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1967	-8	5	-0.41	4172663	2116	19.82	1975	1975	1966	2565	1383	1975	1971.96	0.52	0	-79	2002	1988	1967	1953	1932	1978	1943	116	590	500	1420	1	1	23034277	453	-5.10	0.37	12	0.01	-386.00	5378.00	2400	20221121	-18.04	1520	20220930	29.41	2340	-15.94	20230703	1720	14.36	20230103	2400	-18.04	20221121	1520	29.41	20220930	0.01	N	036000	500	116 억		120806	N	N	0	N	00	N
10	20230830	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	14	2	0.71	21040359	10677	89.13	1981	1981	1946	2545	1373	1961	1970.62	0.53	0	-155	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	455	-5.12	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
11	20230830	150524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1974	13	2	0.66	20858659	10585	88.36	1981	1981	1946	2545	1373	1961	1970.59	0.53	0	-155	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	455	-5.11	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.75	1520	20220930	29.87	2340	-15.64	20230703	1720	14.77	20230103	2400	-17.75	20221121	1520	29.87	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
12	20230830	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	14	2	0.71	20618903	10463	87.34	1981	1981	1946	2545	1373	1961	1970.65	0.53	0	-56	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	455	-5.12	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
13	20230830	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1967	6	2	0.31	4742843	2404	20.07	1981	1981	1946	2545	1373	1961	1972.90	0.53	0	-1	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	453	-5.10	0.37	12	0.01	-386.00	5378.00	2400	20221121	-18.04	1520	20220930	29.41	2340	-15.94	20230703	1720	14.36	20230103	2400	-18.04	20221121	1520	29.41	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
14	20230830	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1976	15	2	0.76	4711460	2388	19.93	1981	1981	1946	2545	1373	1961	1972.97	0.53	0	14	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	455	-5.12	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.67	1520	20220930	30.00	2340	-15.56	20230703	1720	14.88	20230103	2400	-17.67	20221121	1520	30.00	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
15	20230830	110814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1977	16	2	0.82	4681834	2373	19.81	1981	1981	1946	2545	1373	1961	1972.96	0.53	0	14	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	455	-5.12	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.62	1520	20220930	30.07	2340	-15.51	20230703	1720	14.94	20230103	2400	-17.62	20221121	1520	30.07	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
16	20230830	100614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1978	17	2	0.87	1611953	815	6.80	1981	1981	1961	2545	1373	1961	1977.86	0.53	0	13	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	456	-5.12	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.58	1520	20220930	30.13	2340	-15.47	20230703	1720	15.00	20230103	2400	-17.58	20221121	1520	30.13	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
17	20230830	090511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	20	2	1.02	689388	348	2.91	1981	1981	1981	2545	1373	1961	1981.00	0.53	0	0	2001	1980	1953	1932	1905	1991	1943	116	584	500	1410	1	1	23034277	456	-5.13	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		120961	N	N	0	N	00	N
18	20230829	160431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1961	35	2	1.82	23504653	11975	86.52	1926	1974	1926	2500	1349	1926	1962.89	0.53	0	-1518	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	452	-5.08	0.36	12	0.05	-386.00	5378.00	2400	20221121	-18.29	1520	20220930	29.01	2340	-16.20	20230703	1720	14.01	20230103	2400	-18.29	20221121	1520	29.01	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
19	20230829	150527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	36	2	1.87	21154415	10777	77.86	1926	1974	1926	2500	1349	1926	1962.92	0.53	0	-1518	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	452	-5.08	0.36	12	0.05	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
20	20230829	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	39	2	2.02	19139223	9750	70.44	1926	1974	1926	2500	1349	1926	1963.00	0.53	0	-1517	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	453	-5.09	0.37	12	0.04	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
21	20230829	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1964	38	2	1.97	18728055	9541	68.93	1926	1974	1926	2500	1349	1926	1962.90	0.53	0	-1388	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	452	-5.09	0.37	12	0.04	-386.00	5378.00	2400	20221121	-18.17	1520	20220930	29.21	2340	-16.07	20230703	1720	14.19	20230103	2400	-18.17	20221121	1520	29.21	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
22	20230829	120559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1969	43	2	2.23	16484444	8399	60.68	1926	1974	1926	2500	1349	1926	1962.67	0.53	0	-1387	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	454	-5.10	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.96	1520	20220930	29.54	2340	-15.85	20230703	1720	14.48	20230103	2400	-17.96	20221121	1520	29.54	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
23	20230829	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	42	2	2.18	10087219	5150	37.21	1926	1974	1926	2500	1349	1926	1958.68	0.53	0	-1363	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	453	-5.10	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.00	1520	20220930	29.47	2340	-15.90	20230703	1720	14.42	20230103	2400	-18.00	20221121	1520	29.47	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
24	20230829	100633	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	40	2	2.08	8615526	4402	31.80	1926	1974	1926	2500	1349	1926	1957.18	0.53	0	-1311	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
25	20230829	090422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	47	2	2.44	2725915	1408	10.17	1926	1974	1926	2500	1349	1926	1936.02	0.53	0	-91	2016	1971	1940	1895	1864	1993	1917	116	574	500	1380	1	1	23034277	454	-5.11	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.79	1520	20220930	29.80	2340	-15.68	20230703	1720	14.71	20230103	2400	-17.79	20221121	1520	29.80	20220930	0.01	N	036000	500	116 억		122479	N	N	0	N	00	N
26	20230828	160419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	2	2	0.10	26862386	13839	122.56	1924	1985	1909	2500	1347	1924	1941.06	0.54	0	-2243	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	444	-4.99	0.36	12	0.06	-386.00	5378.00	2400	20221121	-19.75	1520	20220930	26.71	2340	-17.69	20230703	1720	11.98	20230103	2400	-19.75	20221121	1520	26.71	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
27	20230828	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1967	43	2	2.23	26072726	13429	118.92	1924	1985	1909	2500	1347	1924	1941.52	0.54	0	-2243	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	453	-5.10	0.37	12	0.06	-386.00	5378.00	2400	20221121	-18.04	1520	20220930	29.41	2340	-15.94	20230703	1720	14.36	20230103	2400	-18.04	20221121	1520	29.41	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
28	20230828	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1984	60	2	3.12	22197338	11461	101.50	1924	1985	1909	2500	1347	1924	1936.77	0.54	0	-1108	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	457	-5.14	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.33	1520	20220930	30.53	2340	-15.21	20230703	1720	15.35	20230103	2400	-17.33	20221121	1520	30.53	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
29	20230828	130428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	-3	5	-0.16	13940547	7244	64.15	1924	1948	1909	2500	1347	1924	1924.43	0.54	0	-460	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	442	-4.98	0.36	12	0.03	-386.00	5378.00	2400	20221121	-19.96	1520	20220930	26.38	2340	-17.91	20230703	1720	11.69	20230103	2400	-19.96	20221121	1520	26.38	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
30	20230828	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1928	4	2	0.21	8424434	4381	38.80	1924	1948	1909	2500	1347	1924	1922.95	0.54	0	-375	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	444	-4.99	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.67	1520	20220930	26.84	2340	-17.61	20230703	1720	12.09	20230103	2400	-19.67	20221121	1520	26.84	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
31	20230828	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	9	2	0.47	8089017	4207	37.26	1924	1948	1909	2500	1347	1924	1922.75	0.54	0	-365	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	445	-5.01	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.46	1520	20220930	27.17	2340	-17.39	20230703	1720	12.38	20230103	2400	-19.46	20221121	1520	27.17	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
32	20230828	100417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	-5	5	-0.26	2979745	1557	13.79	1924	1924	1909	2500	1347	1924	1913.77	0.54	0	-317	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	442	-4.97	0.36	12	0.01	-386.00	5378.00	2400	20221121	-20.04	1520	20220930	26.25	2340	-17.99	20230703	1720	11.57	20230103	2400	-20.04	20221121	1520	26.25	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
33	20230828	090424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1913	-11	5	-0.57	51761	27	0.24	1924	1924	1913	2500	1347	1924	1917.07	0.54	0	-23	1968	1945	1922	1899	1876	1934	1888	116	576	500	1380	1	1	23034277	441	-4.96	0.36	12	0.00	-386.00	5378.00	2400	20221121	-20.29	1520	20220930	25.86	2340	-18.25	20230703	1720	11.22	20230103	2400	-20.29	20221121	1520	25.86	20220930	0.01	N	036000	500	116 억		124722	N	N	0	N	00	N
34	20230825	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1924	14	2	0.73	21622515	11284	123.30	1935	1945	1899	2480	1337	1910	1916.21	0.55	0	-872	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	443	-4.98	0.36	12	0.05	-386.00	5378.00	2400	20221121	-19.83	1520	20220930	26.58	2340	-17.78	20230703	1720	11.86	20230103	2400	-19.83	20221121	1520	26.58	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
35	20230825	150423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-10	5	-0.52	16123919	8395	91.73	1935	1945	1899	2480	1337	1910	1920.66	0.55	0	-863	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	438	-4.92	0.35	12	0.04	-386.00	5378.00	2400	20221121	-20.83	1520	20220930	25.00	2340	-18.80	20230703	1720	10.47	20230103	2400	-20.83	20221121	1520	25.00	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
36	20230825	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1925	15	2	0.79	7316266	3782	41.32	1935	1945	1920	2480	1337	1910	1934.50	0.55	0	-868	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	443	-4.99	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.79	1520	20220930	26.64	2340	-17.74	20230703	1720	11.92	20230103	2400	-19.79	20221121	1520	26.64	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
37	20230825	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1932	22	2	1.15	7298923	3773	41.23	1935	1945	1920	2480	1337	1910	1934.51	0.55	0	-866	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	445	-5.01	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.50	1520	20220930	27.11	2340	-17.44	20230703	1720	12.33	20230103	2400	-19.50	20221121	1520	27.11	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
38	20230825	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	23	2	1.20	7266079	3756	41.04	1935	1945	1920	2480	1337	1910	1934.53	0.55	0	-849	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	445	-5.01	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.46	1520	20220930	27.17	2340	-17.39	20230703	1720	12.38	20230103	2400	-19.46	20221121	1520	27.17	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
39	20230825	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	23	2	1.20	7237089	3741	40.88	1935	1945	1920	2480	1337	1910	1934.53	0.55	0	-844	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	445	-5.01	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.46	1520	20220930	27.17	2340	-17.39	20230703	1720	12.38	20230103	2400	-19.46	20221121	1520	27.17	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
40	20230825	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	20	2	1.05	6697939	3462	37.83	1935	1945	1929	2480	1337	1910	1934.70	0.55	0	-582	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	445	-5.00	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.58	1520	20220930	26.97	2340	-17.52	20230703	1720	12.21	20230103	2400	-19.58	20221121	1520	26.97	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
41	20230825	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	25	2	1.31	6215240	3212	35.10	1935	1945	1935	2480	1337	1910	1935.01	0.55	0	-659	1924	1916	1908	1900	1892	1921	1905	116	570	500	1370	1	1	23034277	446	-5.01	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.38	1520	20220930	27.30	2340	-17.31	20230703	1720	12.50	20230103	2400	-19.38	20221121	1520	27.30	20220930	0.01	N	036000	500	116 억		125594	N	N	0	N	00	N
42	20230824	160418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	8	2	0.42	17050696	8941	114.94	1903	1916	1900	2470	1332	1902	1907.02	0.55	0	-982	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	440	-4.95	0.36	12	0.04	-386.00	5378.00	2400	20221121	-20.42	1520	20220930	25.66	2340	-18.38	20230703	1720	11.05	20230103	2400	-20.42	20221121	1520	25.66	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
43	20230824	150416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	7	2	0.37	16258142	8526	109.60	1903	1916	1900	2470	1332	1902	1906.89	0.55	0	-928	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	440	-4.95	0.35	12	0.04	-386.00	5378.00	2400	20221121	-20.46	1520	20220930	25.59	2340	-18.42	20230703	1720	10.99	20230103	2400	-20.46	20221121	1520	25.59	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
44	20230824	140418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-2	5	-0.11	15277074	8011	102.98	1903	1916	1900	2470	1332	1902	1907.01	0.55	0	-921	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	438	-4.92	0.35	12	0.03	-386.00	5378.00	2400	20221121	-20.83	1520	20220930	25.00	2340	-18.80	20230703	1720	10.47	20230103	2400	-20.83	20221121	1520	25.00	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
45	20230824	130421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	10	2	0.53	7707470	4044	51.99	1903	1916	1900	2470	1332	1902	1905.90	0.55	0	-574	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	440	-4.95	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.33	1520	20220930	25.79	2340	-18.29	20230703	1720	11.16	20230103	2400	-20.33	20221121	1520	25.79	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
46	20230824	120421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	14	2	0.74	7232476	3796	48.80	1903	1916	1900	2470	1332	1902	1905.29	0.55	0	-546	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	441	-4.96	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.17	1520	20220930	26.05	2340	-18.12	20230703	1720	11.40	20230103	2400	-20.17	20221121	1520	26.05	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
47	20230824	110419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	6	2	0.32	5218581	2741	35.24	1903	1915	1901	2470	1332	1902	1903.90	0.55	0	-172	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	439	-4.94	0.35	12	0.01	-386.00	5378.00	2400	20221121	-20.50	1520	20220930	25.53	2340	-18.46	20230703	1720	10.93	20230103	2400	-20.50	20221121	1520	25.53	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
48	20230824	100418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	1	2	0.05	3704562	1945	25.00	1903	1915	1903	2470	1332	1902	1904.66	0.55	0	-171	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	438	-4.93	0.35	12	0.01	-386.00	5378.00	2400	20221121	-20.71	1520	20220930	25.20	2340	-18.68	20230703	1720	10.64	20230103	2400	-20.71	20221121	1520	25.20	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
49	20230824	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	13	2	0.68	1039074	546	7.02	1903	1915	1903	2470	1332	1902	1903.07	0.55	0	-3	1963	1932	1917	1886	1871	1925	1879	116	568	500	1360	1	1	23034277	441	-4.96	0.36	12	0.00	-386.00	5378.00	2400	20221121	-20.21	1520	20220930	25.99	2340	-18.16	20230703	1720	11.34	20230103	2400	-20.21	20221121	1520	25.99	20220930	0.01	N	036000	500	116 억		126576	N	N	0	N	00	N
50	20230823	160416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1902	-18	5	-0.94	14817773	7753	117.92	1920	1948	1902	2495	1344	1920	1911.23	0.55	0	-1077	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	438	-4.93	0.35	12	0.03	-386.00	5378.00	2400	20221121	-20.75	1520	20220930	25.13	2340	-18.72	20230703	1720	10.58	20230103	2400	-20.75	20221121	1520	25.13	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
51	20230823	150418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1907	-13	5	-0.68	13489798	7055	107.30	1920	1948	1905	2495	1344	1920	1912.09	0.55	0	-1122	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	439	-4.94	0.35	12	0.03	-386.00	5378.00	2400	20221121	-20.54	1520	20220930	25.46	2340	-18.50	20230703	1720	10.87	20230103	2400	-20.54	20221121	1520	25.46	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
52	20230823	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-10	5	-0.52	8019157	4186	63.67	1920	1948	1907	2495	1344	1920	1915.71	0.55	0	-671	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	440	-4.95	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.42	1520	20220930	25.66	2340	-18.38	20230703	1720	11.05	20230103	2400	-20.42	20221121	1520	25.66	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
53	20230823	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	-12	5	-0.62	7603171	3968	60.35	1920	1948	1907	2495	1344	1920	1916.12	0.55	0	-453	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	439	-4.94	0.35	12	0.02	-386.00	5378.00	2400	20221121	-20.50	1520	20220930	25.53	2340	-18.46	20230703	1720	10.93	20230103	2400	-20.50	20221121	1520	25.53	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
54	20230823	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	-11	5	-0.57	7147177	3729	56.71	1920	1948	1907	2495	1344	1920	1916.65	0.55	0	-296	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	440	-4.95	0.35	12	0.02	-386.00	5378.00	2400	20221121	-20.46	1520	20220930	25.59	2340	-18.42	20230703	1720	10.99	20230103	2400	-20.46	20221121	1520	25.59	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
55	20230823	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1931	11	2	0.57	2891898	1503	22.86	1920	1948	1912	2495	1344	1920	1924.08	0.55	0	-281	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	445	-5.00	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.54	1520	20220930	27.04	2340	-17.48	20230703	1720	12.27	20230103	2400	-19.54	20221121	1520	27.04	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
56	20230823	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	3	2	0.16	2716681	1412	21.48	1920	1948	1912	2495	1344	1920	1924.00	0.55	0	-190	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	443	-4.98	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.88	1520	20220930	26.51	2340	-17.82	20230703	1720	11.80	20230103	2400	-19.88	20221121	1520	26.51	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
57	20230823	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1948	28	2	1.46	1489749	772	11.74	1920	1948	1919	2495	1344	1920	1929.73	0.55	0	-211	1934	1926	1913	1905	1892	1920	1899	116	575	500	1380	1	1	23034277	449	-5.05	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.83	1520	20220930	28.16	2340	-16.75	20230703	1720	13.26	20230103	2400	-18.83	20221121	1520	28.16	20220930	0.01	N	036000	500	116 억		127653	N	N	0	N	00	N
58	20230822	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-1	5	-0.05	12567397	6574	81.01	1921	1921	1900	2495	1345	1921	1911.68	0.55	0	-174	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	442	-4.97	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.00	1520	20220930	26.32	2340	-17.95	20230703	1720	11.63	20230103	2400	-20.00	20221121	1520	26.32	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
59	20230822	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	-12	5	-0.62	11565192	6052	74.58	1921	1921	1900	2495	1345	1921	1910.97	0.55	0	-169	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	440	-4.95	0.35	12	0.03	-386.00	5378.00	2400	20221121	-20.46	1520	20220930	25.59	2340	-18.42	20230703	1720	10.99	20230103	2400	-20.46	20221121	1520	25.59	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
60	20230822	140420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-1	5	-0.05	9919588	5191	63.97	1921	1921	1900	2495	1345	1921	1910.92	0.55	0	-136	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	442	-4.97	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.00	1520	20220930	26.32	2340	-17.95	20230703	1720	11.63	20230103	2400	-20.00	20221121	1520	26.32	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
61	20230822	130415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	-2	5	-0.10	9520343	4983	61.40	1921	1921	1900	2495	1345	1921	1910.56	0.55	0	0	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	442	-4.97	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.04	1520	20220930	26.25	2340	-17.99	20230703	1720	11.57	20230103	2400	-20.04	20221121	1520	26.25	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
62	20230822	120408	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	-1	5	-0.05	7318376	3836	47.27	1921	1921	1900	2495	1345	1921	1907.81	0.55	0	213	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	442	-4.97	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.00	1520	20220930	26.32	2340	-17.95	20230703	1720	11.63	20230103	2400	-20.00	20221121	1520	26.32	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
63	20230822	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	-2	5	-0.10	5767054	3028	37.31	1921	1921	1900	2495	1345	1921	1904.58	0.55	0	534	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	442	-4.97	0.36	12	0.01	-386.00	5378.00	2400	20221121	-20.04	1520	20220930	26.25	2340	-17.99	20230703	1720	11.57	20230103	2400	-20.04	20221121	1520	26.25	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
64	20230822	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	-2	5	-0.10	5487222	2882	35.51	1921	1921	1900	2495	1345	1921	1903.96	0.55	0	608	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	442	-4.97	0.36	12	0.01	-386.00	5378.00	2400	20221121	-20.04	1520	20220930	26.25	2340	-17.99	20230703	1720	11.57	20230103	2400	-20.04	20221121	1520	26.25	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
65	20230822	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	-11	5	-0.57	521315	272	3.35	1921	1921	1910	2495	1345	1921	1916.60	0.55	0	-162	1951	1935	1919	1903	1887	1944	1912	116	574	500	1380	1	1	23034277	440	-4.95	0.36	12	0.00	-386.00	5378.00	2400	20221121	-20.42	1520	20220930	25.66	2340	-18.38	20230703	1720	11.05	20230103	2400	-20.42	20221121	1520	25.66	20220930	0.01	N	036000	500	116 억		127827	N	N	0	N	00	N
66	20230821	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	-2	5	-0.10	15557381	8115	52.29	1920	1935	1903	2495	1347	1923	1917.11	0.56	0	-1141	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	442	-4.98	0.36	12	0.04	-386.00	5378.00	2400	20221121	-19.96	1520	20220930	26.38	2340	-17.91	20230703	1720	11.69	20230103	2400	-19.96	20221121	1520	26.38	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
67	20230821	150415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	-11	5	-0.57	15384597	8025	51.71	1920	1935	1903	2495	1347	1923	1917.08	0.56	0	-1136	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	440	-4.95	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.33	1520	20220930	25.79	2340	-18.29	20230703	1720	11.16	20230103	2400	-20.33	20221121	1520	25.79	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
68	20230821	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	6	2	0.31	13406425	6995	45.07	1920	1935	1903	2495	1347	1923	1916.57	0.56	0	-1024	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	444	-5.00	0.36	12	0.03	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
69	20230821	130417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1921	-2	5	-0.10	12939054	6752	43.51	1920	1935	1903	2495	1347	1923	1916.33	0.56	0	-999	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	442	-4.98	0.36	12	0.03	-386.00	5378.00	2400	20221121	-19.96	1520	20220930	26.38	2340	-17.91	20230703	1720	11.69	20230103	2400	-19.96	20221121	1520	26.38	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
70	20230821	120416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	-5	5	-0.26	8631856	4497	28.98	1920	1935	1903	2495	1347	1923	1919.47	0.56	0	-835	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	442	-4.97	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.08	1520	20220930	26.18	2340	-18.03	20230703	1720	11.51	20230103	2400	-20.08	20221121	1520	26.18	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
71	20230821	110416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1934	11	2	0.57	6597341	3439	22.16	1920	1935	1903	2495	1347	1923	1918.39	0.56	0	-820	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	445	-5.01	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.42	1520	20220930	27.24	2340	-17.35	20230703	1720	12.44	20230103	2400	-19.42	20221121	1520	27.24	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
72	20230821	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	0	3	0.00	6380827	3327	21.44	1920	1923	1903	2495	1347	1923	1917.89	0.56	0	-728	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	443	-4.98	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.88	1520	20220930	26.51	2340	-17.82	20230703	1720	11.80	20230103	2400	-19.88	20221121	1520	26.51	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
73	20230821	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	-14	5	-0.73	825855	431	2.78	1920	1920	1909	2495	1347	1923	1916.14	0.56	0	-175	1941	1932	1916	1907	1891	1936	1911	116	572	500	1380	1	1	23034277	440	-4.95	0.35	12	0.00	-386.00	5378.00	2400	20221121	-20.46	1520	20220930	25.59	2340	-18.42	20230703	1720	10.99	20230103	2400	-20.46	20221121	1520	25.59	20220930	0.01	N	036000	500	116 억		128968	N	N	0	N	00	N
74	20230818	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1923	-6	5	-0.31	29648649	15519	90.15	1915	1925	1900	2505	1351	1929	1910.47	0.56	0	-841	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	443	-4.98	0.36	12	0.07	-386.00	5378.00	2400	20221121	-19.88	1520	20220930	26.51	2340	-17.82	20230703	1720	11.80	20230103	2400	-19.88	20221121	1520	26.51	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
75	20230818	150410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1924	-5	5	-0.26	28056975	14688	85.32	1915	1925	1900	2505	1351	1929	1910.20	0.56	0	-809	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	443	-4.98	0.36	12	0.06	-386.00	5378.00	2400	20221121	-19.83	1520	20220930	26.58	2340	-17.78	20230703	1720	11.86	20230103	2400	-19.83	20221121	1520	26.58	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
76	20230818	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1908	-21	5	-1.09	23366564	12246	71.14	1915	1915	1900	2505	1351	1929	1908.10	0.56	0	-678	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	439	-4.94	0.35	12	0.05	-386.00	5378.00	2400	20221121	-20.50	1520	20220930	25.53	2340	-18.46	20230703	1720	10.93	20230103	2400	-20.50	20221121	1520	25.53	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
77	20230818	130410	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	-23	5	-1.19	23084168	12098	70.28	1915	1915	1900	2505	1351	1929	1908.10	0.56	0	-536	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	439	-4.94	0.35	12	0.05	-386.00	5378.00	2400	20221121	-20.58	1520	20220930	25.39	2340	-18.55	20230703	1720	10.81	20230103	2400	-20.58	20221121	1520	25.39	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
78	20230818	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1914	-15	5	-0.78	21023302	11017	64.00	1915	1915	1900	2505	1351	1929	1908.26	0.56	0	-500	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	441	-4.96	0.36	12	0.05	-386.00	5378.00	2400	20221121	-20.25	1520	20220930	25.92	2340	-18.21	20230703	1720	11.28	20230103	2400	-20.25	20221121	1520	25.92	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
79	20230818	110412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	-18	5	-0.93	14560306	7630	44.32	1915	1915	1900	2505	1351	1929	1908.30	0.56	0	-452	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	440	-4.95	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.38	1520	20220930	25.72	2340	-18.33	20230703	1720	11.10	20230103	2400	-20.38	20221121	1520	25.72	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
80	20230818	100414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1914	-15	5	-0.78	10207451	5355	31.11	1915	1915	1900	2505	1351	1929	1906.15	0.56	0	-326	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	441	-4.96	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.25	1520	20220930	25.92	2340	-18.21	20230703	1720	11.28	20230103	2400	-20.25	20221121	1520	25.92	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
81	20230818	090414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1909	-20	5	-1.04	1022897	535	3.11	1915	1915	1909	2505	1351	1929	1911.96	0.56	0	-359	1950	1939	1925	1914	1900	1932	1907	116	577	500	1380	1	1	23034277	440	-4.95	0.35	12	0.00	-386.00	5378.00	2400	20221121	-20.46	1520	20220930	25.59	2340	-18.42	20230703	1720	10.99	20230103	2400	-20.46	20221121	1520	25.59	20220930	0.02	N	036000	500	116 억		129809	N	N	0	N	00	N
82	20230817	160415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-26	5	-1.33	33066474	17189	84.75	1930	1936	1911	2540	1369	1955	1923.70	0.57	0	-2309	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	444	-5.00	0.36	12	0.07	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
83	20230817	150417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-26	5	-1.33	31806777	16536	81.53	1930	1936	1911	2540	1369	1955	1923.49	0.57	0	-1944	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	444	-5.00	0.36	12	0.07	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
84	20230817	140414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-25	5	-1.28	25518551	13277	65.46	1930	1936	1911	2540	1369	1955	1922.01	0.57	0	-1691	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	445	-5.00	0.36	12	0.06	-386.00	5378.00	2400	20221121	-19.58	1520	20220930	26.97	2340	-17.52	20230703	1720	12.21	20230103	2400	-19.58	20221121	1520	26.97	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
85	20230817	130411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-26	5	-1.33	18692328	9734	47.99	1930	1936	1911	2540	1369	1955	1920.31	0.57	0	-1375	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	444	-5.00	0.36	12	0.04	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
86	20230817	120413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1930	-25	5	-1.28	18543795	9657	47.61	1930	1936	1911	2540	1369	1955	1920.24	0.57	0	-1323	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	445	-5.00	0.36	12	0.04	-386.00	5378.00	2400	20221121	-19.58	1520	20220930	26.97	2340	-17.52	20230703	1720	12.21	20230103	2400	-19.58	20221121	1520	26.97	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
87	20230817	110413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	-29	5	-1.48	16353421	8520	42.01	1930	1936	1911	2540	1369	1955	1919.42	0.57	0	-1302	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	444	-4.99	0.36	12	0.04	-386.00	5378.00	2400	20221121	-19.75	1520	20220930	26.71	2340	-17.69	20230703	1720	11.98	20230103	2400	-19.75	20221121	1520	26.71	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
88	20230817	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	-37	5	-1.89	15101585	7868	38.79	1930	1936	1911	2540	1369	1955	1919.37	0.57	0	-1247	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	442	-4.97	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.08	1520	20220930	26.18	2340	-18.03	20230703	1720	11.51	20230103	2400	-20.08	20221121	1520	26.18	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
89	20230817	090412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1911	-44	5	-2.25	1999545	1037	5.11	1930	1930	1911	2540	1369	1955	1928.20	0.57	0	17	1991	1973	1964	1946	1937	1968	1941	116	585	500	1400	1	1	23034277	440	-4.95	0.36	12	0.00	-386.00	5378.00	2400	20221121	-20.38	1520	20220930	25.72	2340	-18.33	20230703	1720	11.10	20230103	2400	-20.38	20221121	1520	25.72	20220930	0.02	N	036000	500	116 억		132118	N	N	0	N	00	N
90	20230816	160413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-45	5	-2.25	39477872	20109	81.88	1971	1982	1955	2600	1400	2000	1963.19	0.59	0	-3497	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	450	-5.06	0.36	12	0.09	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
91	20230816	150412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	-38	5	-1.90	35946725	18304	74.53	1971	1982	1955	2600	1400	2000	1963.87	0.59	0	-3373	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	452	-5.08	0.36	12	0.08	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
92	20230816	140412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	-44	5	-2.20	30653393	15600	63.52	1971	1982	1955	2600	1400	2000	1964.96	0.59	0	-2975	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	451	-5.07	0.36	12	0.07	-386.00	5378.00	2400	20221121	-18.50	1520	20220930	28.68	2340	-16.41	20230703	1720	13.72	20230103	2400	-18.50	20221121	1520	28.68	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
93	20230816	130413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-32	5	-1.60	15913059	8080	32.90	1971	1982	1963	2600	1400	2000	1969.44	0.59	0	-1709	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	453	-5.10	0.37	12	0.04	-386.00	5378.00	2400	20221121	-18.00	1520	20220930	29.47	2340	-15.90	20230703	1720	14.42	20230103	2400	-18.00	20221121	1520	29.47	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
94	20230816	120418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1977	-23	5	-1.15	9647346	4900	19.95	1971	1982	1963	2600	1400	2000	1968.85	0.59	0	-1700	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	455	-5.12	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.62	1520	20220930	30.07	2340	-15.51	20230703	1720	14.94	20230103	2400	-17.62	20221121	1520	30.07	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
95	20230816	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1976	-24	5	-1.20	8344671	4240	17.27	1971	1982	1963	2600	1400	2000	1968.08	0.59	0	-1296	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	455	-5.12	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.67	1520	20220930	30.00	2340	-15.56	20230703	1720	14.88	20230103	2400	-17.67	20221121	1520	30.00	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
96	20230816	100411	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	-35	5	-1.75	7800364	3964	16.14	1971	1982	1963	2600	1400	2000	1967.80	0.59	0	-1176	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
97	20230816	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	-27	5	-1.35	1692894	858	3.49	1971	1982	1971	2600	1400	2000	1973.07	0.59	0	-93	2080	2039	2019	1978	1958	2030	1969	116	600	500	1440	1	1	23034277	454	-5.11	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.79	1520	20220930	29.80	2340	-15.68	20230703	1720	14.71	20230103	2400	-17.79	20221121	1520	29.80	20220930	0.02	N	036000	500	116 억		135615	N	N	0	N	00	N
98	20230814	160409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	-30	5	-1.48	49228094	24456	89.52	2020	2060	1999	2635	1425	2030	2012.93	0.59	0	-880	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	461	-5.18	0.37	12	0.11	-386.00	5378.00	2400	20221121	-16.67	1520	20220930	31.58	2340	-14.53	20230703	1720	16.28	20230103	2400	-16.67	20221121	1520	31.58	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
99	20230814	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	-15	5	-0.74	46079999	22883	83.76	2020	2060	1999	2635	1425	2030	2013.72	0.59	0	-880	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	464	-5.22	0.37	12	0.10	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
100	20230814	140407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-10	5	-0.49	42944864	21324	78.06	2020	2060	1999	2635	1425	2030	2013.92	0.59	0	-701	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	465	-5.23	0.38	12	0.09	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
101	20230814	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-10	5	-0.49	40764769	20242	74.09	2020	2060	1999	2635	1425	2030	2013.87	0.59	0	227	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	465	-5.23	0.38	12	0.09	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
102	20230814	120406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-10	5	-0.49	39882449	19801	72.48	2020	2060	1999	2635	1425	2030	2014.16	0.59	0	229	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	465	-5.23	0.38	12	0.09	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
103	20230814	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-10	5	-0.49	39541099	19631	71.86	2020	2060	1999	2635	1425	2030	2014.22	0.59	0	232	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	465	-5.23	0.38	12	0.09	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
104	20230814	100405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	20	2	0.99	11367870	5609	20.53	2020	2060	2000	2635	1425	2030	2026.72	0.59	0	-1396	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	472	-5.31	0.38	12	0.02	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2340	-12.39	20230703	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
105	20230814	090405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	-10	5	-0.49	2864360	1418	5.19	2020	2020	2020	2635	1425	2030	2020.00	0.59	0	0	2110	2070	2035	1995	1960	2052	1977	116	605	500	1460	5	1	23034277	465	-5.23	0.38	12	0.01	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		136495	N	N	0	N	00	N
106	20230811	160404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-20	5	-0.98	53523555	26294	38.08	2050	2075	2000	2665	1435	2050	2035.58	0.58	0	1892	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	468	-5.26	0.38	12	0.11	-386.00	5378.00	2400	20221121	-15.42	1520	20220930	33.55	2340	-13.25	20230703	1720	18.02	20230103	2400	-15.42	20221121	1520	33.55	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
107	20230811	150402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	-25	5	-1.22	51435990	25263	36.59	2050	2075	2000	2665	1435	2050	2036.02	0.58	0	1951	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	466	-5.25	0.38	12	0.11	-386.00	5378.00	2400	20221121	-15.62	1520	20220930	33.22	2340	-13.46	20230703	1720	17.73	20230103	2400	-15.62	20221121	1520	33.22	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
108	20230811	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-20	5	-0.98	50490825	24795	35.91	2050	2075	2000	2665	1435	2050	2036.33	0.58	0	2021	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	468	-5.26	0.38	12	0.11	-386.00	5378.00	2400	20221121	-15.42	1520	20220930	33.55	2340	-13.25	20230703	1720	18.02	20230103	2400	-15.42	20221121	1520	33.55	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
109	20230811	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-10	5	-0.49	33617905	16448	23.82	2050	2075	2030	2665	1435	2050	2043.89	0.58	0	1111	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	470	-5.28	0.38	12	0.07	-386.00	5378.00	2400	20221121	-15.00	1520	20220930	34.21	2340	-12.82	20230703	1720	18.60	20230103	2400	-15.00	20221121	1520	34.21	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
110	20230811	120401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2045	-5	5	-0.24	21404600	10469	15.16	2050	2075	2030	2665	1435	2050	2044.57	0.58	0	802	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	471	-5.30	0.38	12	0.05	-386.00	5378.00	2400	20221121	-14.79	1520	20220930	34.54	2340	-12.61	20230703	1720	18.90	20230103	2400	-14.79	20221121	1520	34.54	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
111	20230811	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2040	-10	5	-0.49	17226615	8421	12.20	2050	2075	2030	2665	1435	2050	2045.67	0.58	0	767	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	470	-5.28	0.38	12	0.04	-386.00	5378.00	2400	20221121	-15.00	1520	20220930	34.21	2340	-12.82	20230703	1720	18.60	20230103	2400	-15.00	20221121	1520	34.21	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
112	20230811	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2055	5	2	0.24	14513980	7089	10.27	2050	2075	2030	2665	1435	2050	2047.39	0.58	0	862	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	473	-5.32	0.38	12	0.03	-386.00	5378.00	2400	20221121	-14.38	1520	20220930	35.20	2340	-12.18	20230703	1720	19.48	20230103	2400	-14.38	20221121	1520	35.20	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
113	20230811	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2030	-20	5	-0.98	6027190	2942	4.26	2050	2075	2030	2665	1435	2050	2048.67	0.58	0	47	2114	2081	2032	1999	1950	2098	2016	116	615	500	1470	5	1	23034277	468	-5.26	0.38	12	0.01	-386.00	5378.00	2400	20221121	-15.42	1520	20220930	33.55	2340	-13.25	20230703	1720	18.02	20230103	2400	-15.42	20221121	1520	33.55	20220930	0.02	N	036000	500	116 억		134603	N	N	0	N	00	N
114	20230810	160359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	67	2	3.38	139127003	68821	430.21	1983	2065	1983	2575	1389	1983	2021.63	0.59	0	-1186	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	472	-5.31	0.38	12	0.30	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2340	-12.39	20230703	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
115	20230810	150358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	67	2	3.38	136846503	67707	423.25	1983	2065	1983	2575	1389	1983	2021.21	0.59	0	-1191	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	472	-5.31	0.38	12	0.29	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2340	-12.39	20230703	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
116	20230810	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2050	67	2	3.38	132980958	65812	411.40	1983	2065	1983	2575	1389	1983	2020.68	0.59	0	-1184	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	472	-5.31	0.38	12	0.29	-386.00	5378.00	2400	20221121	-14.58	1520	20220930	34.87	2340	-12.39	20230703	1720	19.19	20230103	2400	-14.58	20221121	1520	34.87	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
117	20230810	130355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2065	82	2	4.14	111053428	55020	343.94	1983	2065	1983	2575	1389	1983	2018.48	0.59	0	-1493	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	476	-5.35	0.38	12	0.24	-386.00	5378.00	2400	20221121	-13.96	1520	20220930	35.86	2340	-11.75	20230703	1720	20.06	20230103	2400	-13.96	20221121	1520	35.86	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
118	20230810	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	37	2	1.87	59397233	29498	184.40	1983	2030	1983	2575	1389	1983	2013.71	0.59	0	-1180	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	465	-5.23	0.38	12	0.13	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
119	20230810	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2020	37	2	1.87	44481013	22094	138.11	1983	2030	1983	2575	1389	1983	2013.40	0.59	0	-735	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	465	-5.23	0.38	12	0.10	-386.00	5378.00	2400	20221121	-15.83	1520	20220930	32.89	2340	-13.68	20230703	1720	17.44	20230103	2400	-15.83	20221121	1520	32.89	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
120	20230810	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	27	2	1.36	22135846	10989	68.69	1983	2030	1983	2575	1389	1983	2014.65	0.59	0	-1659	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	463	-5.21	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.25	1520	20220930	32.24	2340	-14.10	20230703	1720	16.86	20230103	2400	-16.25	20221121	1520	32.24	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
121	20230810	090402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	32	2	1.61	1833645	923	5.77	1983	2015	1983	2575	1389	1983	1987.05	0.59	0	-87	2021	2002	1966	1947	1911	1984	1929	116	593	500	1420	5	1	23034277	464	-5.22	0.37	12	0.00	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.02	N	036000	500	116 억		135789	N	N	0	N	00	N
122	20230809	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1983	-3	5	-0.15	31367811	15996	156.64	1985	1985	1930	2580	1391	1986	1960.98	0.59	0	-1017	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	457	-5.14	0.37	12	0.07	-386.00	5378.00	2400	20221121	-17.38	1520	20220930	30.46	2340	-15.26	20230703	1720	15.29	20230103	2400	-17.38	20221121	1520	30.46	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
123	20230809	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-20	5	-1.01	30983182	15801	154.73	1985	1985	1930	2580	1391	1986	1960.84	0.59	0	-981	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	453	-5.09	0.37	12	0.07	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
124	20230809	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1984	-2	5	-0.10	29785303	15193	148.78	1985	1985	1930	2580	1391	1986	1960.46	0.59	0	-920	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	457	-5.14	0.37	12	0.07	-386.00	5378.00	2400	20221121	-17.33	1520	20220930	30.53	2340	-15.21	20230703	1720	15.35	20230103	2400	-17.33	20221121	1520	30.53	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
125	20230809	130402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1977	-9	5	-0.45	26943851	13758	134.72	1985	1985	1930	2580	1391	1986	1958.41	0.59	0	-652	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	455	-5.12	0.37	12	0.06	-386.00	5378.00	2400	20221121	-17.62	1520	20220930	30.07	2340	-15.51	20230703	1720	14.94	20230103	2400	-17.62	20221121	1520	30.07	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
126	20230809	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1980	-6	5	-0.30	16319950	8355	81.82	1985	1985	1930	2580	1391	1986	1953.32	0.59	0	-650	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	456	-5.13	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.50	1520	20220930	30.26	2340	-15.38	20230703	1720	15.12	20230103	2400	-17.50	20221121	1520	30.26	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
127	20230809	110358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-20	5	-1.01	15792732	8088	79.20	1985	1985	1930	2580	1391	1986	1952.61	0.59	0	-550	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	453	-5.09	0.37	12	0.04	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
128	20230809	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	-50	5	-2.52	14066705	7203	70.53	1985	1985	1930	2580	1391	1986	1952.90	0.59	0	-167	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	446	-5.02	0.36	12	0.03	-386.00	5378.00	2400	20221121	-19.33	1520	20220930	27.37	2340	-17.26	20230703	1720	12.56	20230103	2400	-19.33	20221121	1520	27.37	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
129	20230809	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-20	5	-1.01	27621	14	0.14	1985	1985	1966	2580	1391	1986	1972.93	0.59	0	-11	2095	2040	1985	1930	1875	2068	1958	116	594	500	1420	1	1	23034277	453	-5.09	0.37	12	0.00	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.02	N	036000	500	116 억		136806	N	N	0	N	00	N
130	20230808	160401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1986	29	2	1.48	19170519	9696	150.56	1947	2040	1930	2540	1370	1957	1977.16	0.60	0	-655	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	457	-5.15	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.25	1520	20220930	30.66	2340	-15.13	20230703	1720	15.47	20230103	2400	-17.25	20221121	1520	30.66	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
131	20230808	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1986	29	2	1.48	18366445	9291	144.27	1947	2040	1930	2540	1370	1957	1976.80	0.60	0	-655	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	457	-5.15	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.25	1520	20220930	30.66	2340	-15.13	20230703	1720	15.47	20230103	2400	-17.25	20221121	1520	30.66	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
132	20230808	140354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	28	2	1.43	13321330	6749	104.80	1947	2040	1930	2540	1370	1957	1973.82	0.60	0	-415	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	457	-5.14	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.29	1520	20220930	30.59	2340	-15.17	20230703	1720	15.41	20230103	2400	-17.29	20221121	1520	30.59	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
133	20230808	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1986	29	2	1.48	13295514	6736	104.60	1947	2040	1930	2540	1370	1957	1973.80	0.60	0	-415	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	457	-5.15	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.25	1520	20220930	30.66	2340	-15.13	20230703	1720	15.47	20230103	2400	-17.25	20221121	1520	30.66	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
134	20230808	120354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	24	2	1.23	12746964	6459	100.30	1947	2040	1930	2540	1370	1957	1973.52	0.60	0	-498	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	456	-5.13	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
135	20230808	110352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1971	14	2	0.72	11039944	5593	86.85	1947	2040	1930	2540	1370	1957	1973.89	0.60	0	-435	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	454	-5.11	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.88	1520	20220930	29.67	2340	-15.77	20230703	1720	14.59	20230103	2400	-17.88	20221121	1520	29.67	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
136	20230808	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	42	2	2.15	10925621	5535	85.95	1947	2040	1930	2540	1370	1957	1973.92	0.60	0	-380	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	460	-5.18	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.71	1520	20220930	31.51	2340	-14.57	20230703	1720	16.22	20230103	2400	-16.71	20221121	1520	31.51	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
137	20230808	090356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	-1	5	-0.05	1250761	645	10.02	1947	1956	1930	2540	1370	1957	1939.16	0.60	0	225	2005	1980	1965	1940	1925	1993	1953	116	585	500	1400	1	1	23034277	451	-5.07	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.50	1520	20220930	28.68	2340	-16.41	20230703	1720	13.72	20230103	2400	-18.50	20221121	1520	28.68	20220930	0.02	N	036000	500	116 억		137461	N	N	0	N	00	N
138	20230807	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	2	2	0.10	12651727	6440	62.26	1955	1990	1950	2540	1369	1955	1964.55	0.60	0	-330	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	451	-5.07	0.36	12	0.03	-386.00	5378.00	2400	20221121	-18.46	1520	20220930	28.75	2340	-16.37	20230703	1720	13.78	20230103	2400	-18.46	20221121	1520	28.75	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
139	20230807	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	1	2	0.05	11270085	5734	55.43	1955	1990	1950	2540	1369	1955	1965.48	0.60	0	-331	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	451	-5.07	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.50	1520	20220930	28.68	2340	-16.41	20230703	1720	13.72	20230103	2400	-18.50	20221121	1520	28.68	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
140	20230807	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	13	2	0.66	9412523	4785	46.26	1955	1990	1950	2540	1369	1955	1967.09	0.60	0	-335	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	453	-5.10	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.00	1520	20220930	29.47	2340	-15.90	20230703	1720	14.42	20230103	2400	-18.00	20221121	1520	29.47	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
141	20230807	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1959	4	2	0.20	9225563	4690	45.34	1955	1990	1950	2540	1369	1955	1967.07	0.60	0	-401	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	451	-5.08	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.38	1520	20220930	28.88	2340	-16.28	20230703	1720	13.90	20230103	2400	-18.38	20221121	1520	28.88	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
142	20230807	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1974	19	2	0.97	3980246	2031	19.63	1955	1974	1950	2540	1369	1955	1959.75	0.60	0	-292	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	455	-5.11	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.75	1520	20220930	29.87	2340	-15.64	20230703	1720	14.77	20230103	2400	-17.75	20221121	1520	29.87	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
143	20230807	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1963	8	2	0.41	1563061	800	7.73	1955	1964	1950	2540	1369	1955	1953.83	0.60	0	-299	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	452	-5.09	0.37	12	0.00	-386.00	5378.00	2400	20221121	-18.21	1520	20220930	29.14	2340	-16.11	20230703	1720	14.13	20230103	2400	-18.21	20221121	1520	29.14	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
144	20230807	100353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	0	3	0.00	1310854	671	6.49	1955	1964	1950	2540	1369	1955	1953.58	0.60	0	-297	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	450	-5.06	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
145	20230807	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	-3	5	-0.15	658605	337	3.26	1955	1964	1952	2540	1369	1955	1954.32	0.60	0	-165	2005	1980	1945	1920	1885	1992	1932	116	585	500	1400	1	1	23034277	450	-5.06	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.67	1520	20220930	28.42	2340	-16.58	20230703	1720	13.49	20230103	2400	-18.67	20221121	1520	28.42	20220930	0.02	N	036000	500	116 억		137785	N	N	0	N	00	N
146	20230804	160349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-7	5	-0.36	19929533	10231	198.54	1910	1970	1910	2550	1374	1962	1947.96	0.60	0	-873	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	450	-5.06	0.36	12	0.04	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
147	20230804	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	0	3	0.00	14291441	7351	142.65	1910	1970	1910	2550	1374	1962	1944.15	0.60	0	-874	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	452	-5.08	0.36	12	0.03	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
148	20230804	140355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	3	2	0.15	11003348	5675	110.13	1910	1970	1910	2550	1374	1962	1938.92	0.60	0	-874	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
149	20230804	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	3	2	0.15	10958147	5652	109.68	1910	1970	1910	2550	1374	1962	1938.81	0.60	0	-874	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
150	20230804	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1960	-2	5	-0.10	9869296	5097	98.91	1910	1970	1910	2550	1374	1962	1936.30	0.60	0	-875	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	451	-5.08	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.33	1520	20220930	28.95	2340	-16.24	20230703	1720	13.95	20230103	2400	-18.33	20221121	1520	28.95	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
151	20230804	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1970	8	2	0.41	9524331	4921	95.50	1910	1970	1910	2550	1374	1962	1935.45	0.60	0	-875	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	454	-5.10	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.92	1520	20220930	29.61	2340	-15.81	20230703	1720	14.53	20230103	2400	-17.92	20221121	1520	29.61	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
152	20230804	100347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	3	2	0.15	8319619	4307	83.58	1910	1965	1910	2550	1374	1962	1931.65	0.60	0	-385	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
153	20230804	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1940	-22	5	-1.12	4557058	2367	45.93	1910	1952	1910	2550	1374	1962	1925.25	0.60	0	-733	1984	1973	1952	1941	1920	1978	1946	116	588	500	1410	1	1	23034277	447	-5.03	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.17	1520	20220930	27.63	2340	-17.09	20230703	1720	12.79	20230103	2400	-19.17	20221121	1520	27.63	20220930	0.02	N	036000	500	116 억		138664	N	N	0	N	00	N
154	20230803	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	12	2	0.62	10015385	5151	11.20	1931	1963	1931	2535	1365	1950	1944.36	0.60	0	824	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	452	-5.08	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
155	20230803	150349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	6	2	0.31	9058853	4663	10.14	1931	1963	1931	2535	1365	1950	1942.71	0.60	0	863	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	451	-5.07	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.50	1520	20220930	28.68	2340	-16.41	20230703	1720	13.72	20230103	2400	-18.50	20221121	1520	28.68	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
156	20230803	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1951	1	2	0.05	8908165	4586	9.97	1931	1963	1931	2535	1365	1950	1942.47	0.60	0	864	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	449	-5.05	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.71	1520	20220930	28.36	2340	-16.62	20230703	1720	13.43	20230103	2400	-18.71	20221121	1520	28.36	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
157	20230803	130350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	0	3	0.00	7946284	4093	8.90	1931	1963	1931	2535	1365	1950	1941.43	0.60	0	858	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	449	-5.05	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.75	1520	20220930	28.29	2340	-16.67	20230703	1720	13.37	20230103	2400	-18.75	20221121	1520	28.29	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
158	20230803	120349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1949	-1	5	-0.05	7673274	3953	8.60	1931	1963	1931	2535	1365	1950	1941.13	0.60	0	855	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	449	-5.05	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.79	1520	20220930	28.22	2340	-16.71	20230703	1720	13.31	20230103	2400	-18.79	20221121	1520	28.22	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
159	20230803	110345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1961	11	2	0.56	7556323	3893	8.47	1931	1963	1931	2535	1365	1950	1941.00	0.60	0	855	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	452	-5.08	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.29	1520	20220930	29.01	2340	-16.20	20230703	1720	14.01	20230103	2400	-18.29	20221121	1520	29.01	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
160	20230803	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	4	2	0.21	6280754	3240	7.05	1931	1963	1931	2535	1365	1950	1938.50	0.60	0	849	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	450	-5.06	0.36	12	0.01	-386.00	5378.00	2400	20221121	-18.58	1520	20220930	28.55	2340	-16.50	20230703	1720	13.60	20230103	2400	-18.58	20221121	1520	28.55	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
161	20230803	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	-15	5	-0.77	653400	338	0.74	1931	1944	1931	2535	1365	1950	1933.14	0.60	0	-73	2016	1983	1964	1931	1912	1973	1921	116	585	500	1400	1	1	23034277	446	-5.01	0.36	12	0.00	-386.00	5378.00	2400	20221121	-19.38	1520	20220930	27.30	2340	-17.31	20230703	1720	12.50	20230103	2400	-19.38	20221121	1520	27.30	20220930	0.02	N	036000	500	116 억		137840	N	N	0	N	00	N
162	20230802	160347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	-47	5	-2.35	89954145	45926	439.95	1951	1997	1945	2595	1398	1997	1958.68	0.60	0	-511	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	449	-5.05	0.36	12	0.20	-386.00	5378.00	2400	20221121	-18.75	1520	20220930	28.29	2340	-16.67	20230703	1720	13.37	20230103	2400	-18.75	20221121	1520	28.29	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
163	20230802	150351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1959	-38	5	-1.90	86460645	44136	422.80	1951	1997	1945	2595	1398	1997	1958.96	0.60	0	-572	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	451	-5.08	0.36	12	0.19	-386.00	5378.00	2400	20221121	-18.38	1520	20220930	28.88	2340	-16.28	20230703	1720	13.90	20230103	2400	-18.38	20221121	1520	28.88	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
164	20230802	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-42	5	-2.10	76456322	39017	373.76	1951	1997	1945	2595	1398	1997	1959.56	0.60	0	-584	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	450	-5.06	0.36	12	0.17	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
165	20230802	130347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1969	-28	5	-1.40	56184407	28678	274.72	1951	1997	1945	2595	1398	1997	1959.15	0.60	0	-941	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	454	-5.10	0.37	12	0.12	-386.00	5378.00	2400	20221121	-17.96	1520	20220930	29.54	2340	-15.85	20230703	1720	14.48	20230103	2400	-17.96	20221121	1520	29.54	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
166	20230802	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-31	5	-1.55	56180472	28676	274.70	1951	1997	1945	2595	1398	1997	1959.15	0.60	0	-939	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	453	-5.09	0.37	12	0.12	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
167	20230802	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	-32	5	-1.60	49052307	25045	239.92	1951	1997	1945	2595	1398	1997	1958.57	0.60	0	10	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	453	-5.09	0.37	12	0.11	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
168	20230802	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-31	5	-1.55	41753251	21339	204.42	1951	1997	1945	2595	1398	1997	1956.66	0.60	0	542	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	453	-5.09	0.37	12	0.09	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
169	20230802	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	-52	5	-2.60	23859578	12227	117.13	1951	1997	1945	2595	1398	1997	1951.38	0.60	0	151	2033	2015	1997	1979	1961	2006	1970	116	598	500	1430	1	1	23034277	448	-5.04	0.36	12	0.05	-386.00	5378.00	2400	20221121	-18.96	1520	20220930	27.96	2340	-16.88	20230703	1720	13.08	20230103	2400	-18.96	20221121	1520	27.96	20220930	0.02	N	036000	500	116 억		138351	N	N	0	N	00	N
170	20230801	160345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1997	-3	5	-0.15	20387637	10221	77.92	2000	2015	1979	2600	1400	2000	1994.68	0.61	0	-1555	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	1	1	23034277	460	-5.17	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
171	20230801	150341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	10	2	0.50	19930268	9992	76.17	2000	2015	1979	2600	1400	2000	1994.62	0.61	0	-1556	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	5	1	23034277	463	-5.21	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.25	1520	20220930	32.24	2340	-14.10	20230703	1720	16.86	20230103	2400	-16.25	20221121	1520	32.24	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
172	20230801	140349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1997	-3	5	-0.15	18123230	9091	69.30	2000	2015	1979	2600	1400	2000	1993.54	0.61	0	-1556	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	1	1	23034277	460	-5.17	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
173	20230801	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1995	-5	5	-0.25	15451909	7752	59.09	2000	2015	1979	2600	1400	2000	1993.28	0.61	0	-1549	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	1	1	23034277	460	-5.17	0.37	12	0.03	-386.00	5378.00	2400	20221121	-16.88	1520	20220930	31.25	2340	-14.74	20230703	1720	15.99	20230103	2400	-16.88	20221121	1520	31.25	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
174	20230801	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1998	-2	5	-0.10	11419035	5730	43.68	2000	2015	1979	2600	1400	2000	1992.85	0.61	0	-854	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	1	1	23034277	460	-5.18	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.75	1520	20220930	31.45	2340	-14.62	20230703	1720	16.16	20230103	2400	-16.75	20221121	1520	31.45	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
175	20230801	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	0	3	0.00	9070515	4555	34.72	2000	2015	1979	2600	1400	2000	1991.33	0.61	0	-716	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	5	1	23034277	461	-5.18	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.67	1520	20220930	31.58	2340	-14.53	20230703	1720	16.28	20230103	2400	-16.67	20221121	1520	31.58	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
176	20230801	100343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	-1	5	-0.05	8072755	4056	30.92	2000	2015	1979	2600	1400	2000	1990.32	0.61	0	-716	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	1	1	23034277	460	-5.18	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.71	1520	20220930	31.51	2340	-14.57	20230703	1720	16.22	20230103	2400	-16.71	20221121	1520	31.51	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N
177	20230801	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	-7	5	-0.35	531958	266	2.03	2000	2000	1993	2600	1400	2000	1999.84	0.61	0	-91	2026	2012	2001	1987	1976	2020	1995	116	600	500	1440	1	1	23034277	459	-5.16	0.37	12	0.00	-386.00	5378.00	2400	20221121	-16.96	1520	20220930	31.12	2340	-14.83	20230703	1720	15.87	20230103	2400	-16.96	20221121	1520	31.12	20220930	0.02	N	036000	500	116 억		139901	N	N	0	N	00	N