KissMeData/065370/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12200	550	2	4.72	1021066200	85085	364.92	11530	12390	11330	15140	8160	11650	12000.54	5.69	0	-5191	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	901	20.71	2.36	12	1.15	589.00	5170.00	25950	20230228	-52.99	9830	20221013	24.11	25950	-52.99	20230228	10100	20.79	20230103	25950	-52.99	20230228	9830	24.11	20221013	5.49	N	065370	500	36 억		420177	N	N	11	N	00	N
3	20230731	150603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	450	2	3.86	990890630	82605	354.28	11530	12390	11330	15140	8160	11650	11995.53	5.69	0	-4596	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	893	20.54	2.34	12	1.12	589.00	5170.00	25950	20230228	-53.37	9830	20221013	23.09	25950	-53.37	20230228	10100	19.80	20230103	25950	-53.37	20230228	9830	23.09	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
4	20230731	140605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12250	600	2	5.15	926653910	77296	331.51	11530	12390	11330	15140	8160	11650	11988.38	5.69	0	-5896	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	905	20.80	2.37	12	1.05	589.00	5170.00	25950	20230228	-52.79	9830	20221013	24.62	25950	-52.79	20230228	10100	21.29	20230103	25950	-52.79	20230228	9830	24.62	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
5	20230731	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12210	560	2	4.81	618779670	52240	224.05	11530	12220	11330	15140	8160	11650	11844.94	5.69	0	-586	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	902	20.73	2.36	12	0.71	589.00	5170.00	25950	20230228	-52.95	9830	20221013	24.21	25950	-52.95	20230228	10100	20.89	20230103	25950	-52.95	20230228	9830	24.21	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
6	20230731	120611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12120	470	2	4.03	541348130	45872	196.74	11530	12210	11330	15140	8160	11650	11801.28	5.69	0	834	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	895	20.58	2.34	12	0.62	589.00	5170.00	25950	20230228	-53.29	9830	20221013	23.30	25950	-53.29	20230228	10100	20.00	20230103	25950	-53.29	20230228	9830	23.30	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
7	20230731	110614	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	450	2	3.86	417140780	35630	152.81	11530	12100	11330	15140	8160	11650	11707.57	5.69	0	4448	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	893	20.54	2.34	12	0.48	589.00	5170.00	25950	20230228	-53.37	9830	20221013	23.09	25950	-53.37	20230228	10100	19.80	20230103	25950	-53.37	20230228	9830	23.09	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
8	20230731	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	50	2	0.43	118262270	10283	44.10	11530	11700	11330	15140	8160	11650	11500.76	5.69	0	1112	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	864	19.86	2.26	12	0.14	589.00	5170.00	25950	20230228	-54.91	9830	20221013	19.02	25950	-54.91	20230228	10100	15.84	20230103	25950	-54.91	20230228	9830	19.02	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
9	20230731	090603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	-10	5	-0.09	4381510	380	1.63	11530	11640	11530	15140	8160	11650	11530.29	5.69	0	-284	12116	11882	11666	11432	11216	12000	11550	37	3490	500	7450	10	1	7383954	859	19.76	2.25	12	0.01	589.00	5170.00	25950	20230228	-55.14	9830	20221013	18.41	25950	-55.14	20230228	10100	15.25	20230103	25950	-55.14	20230228	9830	18.41	20221013	5.49	N	065370	500	36 억		420177	N	N	17	N	00	N
10	20230728	160605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	-80	5	-0.68	272915640	23315	38.66	11450	11900	11450	15240	8220	11730	11706.50	5.66	0	2456	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	860	19.78	2.25	12	0.32	589.00	5170.00	25950	20230228	-55.11	9830	20221013	18.51	25950	-55.11	20230228	10100	15.35	20230103	25950	-55.11	20230228	9830	18.51	20221013	5.43	N	065370	500	36 억		417715	N	N	17	N	00	N
11	20230728	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	-40	5	-0.34	224012990	19118	31.70	11450	11900	11450	15240	8220	11730	11717.39	5.66	0	2517	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	863	19.85	2.26	12	0.26	589.00	5170.00	25950	20230228	-54.95	9830	20221013	18.92	25950	-54.95	20230228	10100	15.74	20230103	25950	-54.95	20230228	9830	18.92	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
12	20230728	140603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11710	-20	5	-0.17	194700280	16608	27.54	11450	11900	11450	15240	8220	11730	11723.28	5.66	0	3168	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	865	19.88	2.26	12	0.22	589.00	5170.00	25950	20230228	-54.87	9830	20221013	19.13	25950	-54.87	20230228	10100	15.94	20230103	25950	-54.87	20230228	9830	19.13	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
13	20230728	130605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11730	0	3	0.00	175602810	14981	24.84	11450	11900	11450	15240	8220	11730	11721.70	5.66	0	2970	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	866	19.92	2.27	12	0.20	589.00	5170.00	25950	20230228	-54.80	9830	20221013	19.33	25950	-54.80	20230228	10100	16.14	20230103	25950	-54.80	20230228	9830	19.33	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
14	20230728	120603	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	90	2	0.77	164634240	14048	23.30	11450	11900	11450	15240	8220	11730	11719.41	5.66	0	3231	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	873	20.07	2.29	12	0.19	589.00	5170.00	25950	20230228	-54.45	9830	20221013	20.24	25950	-54.45	20230228	10100	17.03	20230103	25950	-54.45	20230228	9830	20.24	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
15	20230728	110607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11760	30	2	0.26	140102570	11967	19.85	11450	11900	11450	15240	8220	11730	11707.41	5.66	0	2519	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	868	19.97	2.27	12	0.16	589.00	5170.00	25950	20230228	-54.68	9830	20221013	19.63	25950	-54.68	20230228	10100	16.44	20230103	25950	-54.68	20230228	9830	19.63	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
16	20230728	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	-100	5	-0.85	94673960	8088	13.41	11450	11900	11450	15240	8220	11730	11705.48	5.66	0	865	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	859	19.75	2.25	12	0.11	589.00	5170.00	25950	20230228	-55.18	9830	20221013	18.31	25950	-55.18	20230228	10100	15.15	20230103	25950	-55.18	20230228	9830	18.31	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
17	20230728	090605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	-120	5	-1.02	11307690	981	1.63	11450	11710	11450	15240	8220	11730	11526.70	5.66	0	39	12343	12036	11423	11116	10503	12190	11270	37	3510	500	7500	10	1	7383954	857	19.71	2.25	12	0.01	589.00	5170.00	25950	20230228	-55.26	9830	20221013	18.11	25950	-55.26	20230228	10100	14.95	20230103	25950	-55.26	20230228	9830	18.11	20221013	5.43	N	065370	500	36 억		417715	N	N	1	N	00	N
18	20230727	160601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11730	750	2	6.83	686933970	59985	34.41	10810	11730	10810	14270	7690	10980	11451.73	5.26	51336	28982	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	866	19.92	2.27	12	0.81	589.00	5170.00	25950	20230228	-54.80	9830	20221013	19.33	25950	-54.80	20230228	10100	16.14	20230103	25950	-54.80	20230228	9830	19.33	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
19	20230727	150602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	720	2	6.56	642686080	56192	32.23	10810	11720	10810	14270	7690	10980	11437.32	5.26	51336	28243	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	864	19.86	2.26	12	0.76	589.00	5170.00	25950	20230228	-54.91	9830	20221013	19.02	25950	-54.91	20230228	10100	15.84	20230103	25950	-54.91	20230228	9830	19.02	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
20	20230727	140559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	620	2	5.65	536752550	47092	27.01	10810	11640	10810	14270	7690	10980	11397.96	5.26	51336	26476	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	857	19.69	2.24	12	0.64	589.00	5170.00	25950	20230228	-55.30	9830	20221013	18.01	25950	-55.30	20230228	10100	14.85	20230103	25950	-55.30	20230228	9830	18.01	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
21	20230727	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	630	2	5.74	484690020	42593	24.43	10810	11640	10810	14270	7690	10980	11379.57	5.26	51336	23036	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	857	19.71	2.25	12	0.58	589.00	5170.00	25950	20230228	-55.26	9830	20221013	18.11	25950	-55.26	20230228	10100	14.95	20230103	25950	-55.26	20230228	9830	18.11	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
22	20230727	120602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	640	2	5.83	437496200	38518	22.10	10810	11640	10810	14270	7690	10980	11358.23	5.26	51336	21260	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	858	19.73	2.25	12	0.52	589.00	5170.00	25950	20230228	-55.22	9830	20221013	18.21	25950	-55.22	20230228	10100	15.05	20230103	25950	-55.22	20230228	9830	18.21	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
23	20230727	110602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	560	2	5.10	372482930	32894	18.87	10810	11550	10810	14270	7690	10980	11323.73	5.26	51336	18591	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	852	19.59	2.23	12	0.45	589.00	5170.00	25950	20230228	-55.53	9830	20221013	17.40	25950	-55.53	20230228	10100	14.26	20230103	25950	-55.53	20230228	9830	17.40	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
24	20230727	100600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	250	2	2.28	204374750	18164	10.42	10810	11420	10810	14270	7690	10980	11251.64	5.26	51336	8126	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	829	19.07	2.17	12	0.25	589.00	5170.00	25950	20230228	-56.72	9830	20221013	14.24	25950	-56.72	20230228	10100	11.19	20230103	25950	-56.72	20230228	9830	14.24	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
25	20230727	090559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	80	2	0.73	15135400	1380	0.79	10810	11090	10810	14270	7690	10980	10967.68	5.26	51336	19	12006	11492	11136	10622	10266	11315	10445	37	3290	500	7020	10	1	7383954	817	18.78	2.14	12	0.02	589.00	5170.00	25950	20230228	-57.38	9830	20221013	12.51	25950	-57.38	20230228	10100	9.50	20230103	25950	-57.38	20230228	9830	12.51	20221013	5.52	N	065370	500	36 억		388765	N	N	1	N	00	N
26	20230726	160557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10980	-740	5	-6.31	1933733600	174269	151.10	11500	11650	10780	15230	8210	11720	11096.36	4.57	0	51722	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	811	18.64	2.12	12	2.36	589.00	5170.00	25950	20230228	-57.69	9830	20221013	11.70	25950	-57.69	20230228	10100	8.71	20230103	25950	-57.69	20230228	9830	11.70	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
27	20230726	150601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	-860	5	-7.34	1767834700	159050	137.90	11500	11650	10780	15230	8210	11720	11114.96	4.57	0	45961	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	802	18.44	2.10	12	2.15	589.00	5170.00	25950	20230228	-58.15	9830	20221013	10.48	25950	-58.15	20230228	10100	7.52	20230103	25950	-58.15	20230228	9830	10.48	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
28	20230726	140558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	-900	5	-7.68	1674551280	150513	130.50	11500	11650	10780	15230	8210	11720	11125.63	4.57	0	44188	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	799	18.37	2.09	12	2.04	589.00	5170.00	25950	20230228	-58.30	9830	20221013	10.07	25950	-58.30	20230228	10100	7.13	20230103	25950	-58.30	20230228	9830	10.07	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
29	20230726	130556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10950	-770	5	-6.57	1479657480	132588	114.96	11500	11650	10830	15230	8210	11720	11159.81	4.57	0	43823	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	809	18.59	2.12	12	1.80	589.00	5170.00	25950	20230228	-57.80	9830	20221013	11.39	25950	-57.80	20230228	10100	8.42	20230103	25950	-57.80	20230228	9830	11.39	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
30	20230726	120558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	-530	5	-4.52	1056419410	93796	81.32	11500	11650	11000	15230	8210	11720	11262.95	4.57	0	21669	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	826	19.00	2.16	12	1.27	589.00	5170.00	25950	20230228	-56.88	9830	20221013	13.84	25950	-56.88	20230228	10100	10.79	20230103	25950	-56.88	20230228	9830	13.84	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
31	20230726	110554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-550	5	-4.69	971695220	86209	74.75	11500	11650	11000	15230	8210	11720	11271.39	4.57	0	20036	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	825	18.96	2.16	12	1.17	589.00	5170.00	25950	20230228	-56.96	9830	20221013	13.63	25950	-56.96	20230228	10100	10.59	20230103	25950	-56.96	20230228	9830	13.63	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
32	20230726	100558	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-450	5	-3.84	517351940	45355	39.32	11500	11650	11180	15230	8210	11720	11406.72	4.57	0	15348	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	832	19.13	2.18	12	0.61	589.00	5170.00	25950	20230228	-56.57	9830	20221013	14.65	25950	-56.57	20230228	10100	11.58	20230103	25950	-56.57	20230228	9830	14.65	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
33	20230726	090554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11520	-200	5	-1.71	57735930	5015	4.35	11500	11650	11500	15230	8210	11720	11512.65	4.57	0	366	12346	12032	11836	11522	11326	11935	11425	37	3510	500	7500	10	1	7383954	851	19.56	2.23	12	0.07	589.00	5170.00	25950	20230228	-55.61	9830	20221013	17.19	25950	-55.61	20230228	10100	14.06	20230103	25950	-55.61	20230228	9830	17.19	20221013	5.50	N	065370	500	36 억		337429	N	N	1	N	00	N
34	20230725	160552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	-540	5	-4.40	1360642750	114755	105.42	12100	12150	11640	15930	8590	12260	11857.10	4.23	0	25156	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	865	19.90	2.27	12	1.55	589.00	5170.00	25950	20230228	-54.84	9830	20221013	19.23	25950	-54.84	20230228	10100	16.04	20230103	25950	-54.84	20230228	9830	19.23	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
35	20230725	150548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11680	-580	5	-4.73	1301373120	109689	100.76	12100	12150	11640	15930	8590	12260	11864.21	4.23	0	23980	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	862	19.83	2.26	12	1.49	589.00	5170.00	25950	20230228	-54.99	9830	20221013	18.82	25950	-54.99	20230228	10100	15.64	20230103	25950	-54.99	20230228	9830	18.82	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
36	20230725	140549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11800	-460	5	-3.75	1189783630	100153	92.00	12100	12150	11700	15930	8590	12260	11879.66	4.23	0	22279	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	871	20.03	2.28	12	1.36	589.00	5170.00	25950	20230228	-54.53	9830	20221013	20.04	25950	-54.53	20230228	10100	16.83	20230103	25950	-54.53	20230228	9830	20.04	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
37	20230725	130554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	-420	5	-3.43	1062741340	89346	82.08	12100	12150	11750	15930	8590	12260	11894.67	4.23	0	20103	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	874	20.10	2.29	12	1.21	589.00	5170.00	25950	20230228	-54.37	9830	20221013	20.45	25950	-54.37	20230228	10100	17.23	20230103	25950	-54.37	20230228	9830	20.45	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
38	20230725	120553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11820	-440	5	-3.59	962356460	80849	74.27	12100	12150	11750	15930	8590	12260	11903.13	4.23	0	15906	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	873	20.07	2.29	12	1.09	589.00	5170.00	25950	20230228	-54.45	9830	20221013	20.24	25950	-54.45	20230228	10100	17.03	20230103	25950	-54.45	20230228	9830	20.24	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
39	20230725	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11860	-400	5	-3.26	600449120	50204	46.12	12100	12150	11810	15930	8590	12260	11960.18	4.23	0	8946	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	876	20.14	2.29	12	0.68	589.00	5170.00	25950	20230228	-54.30	9830	20221013	20.65	25950	-54.30	20230228	10100	17.43	20230103	25950	-54.30	20230228	9830	20.65	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
40	20230725	100551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11980	-280	5	-2.28	404396260	33757	31.01	12100	12150	11810	15930	8590	12260	11979.63	4.23	0	7247	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	885	20.34	2.32	12	0.46	589.00	5170.00	25950	20230228	-53.83	9830	20221013	21.87	25950	-53.83	20230228	10100	18.61	20230103	25950	-53.83	20230228	9830	21.87	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
41	20230725	090550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12030	-230	5	-1.88	156879370	13065	12.00	12100	12150	11810	15930	8590	12260	12007.61	4.23	0	-1665	13366	12812	12506	11952	11646	12660	11800	37	3670	500	7840	10	1	7383954	888	20.42	2.33	12	0.18	589.00	5170.00	25950	20230228	-53.64	9830	20221013	22.38	25950	-53.64	20230228	10100	19.11	20230103	25950	-53.64	20230228	9830	22.38	20221013	5.48	N	065370	500	36 억		312243	N	N	1	N	00	N
42	20230724	160553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	-730	5	-5.62	1340268320	108123	104.14	13020	13060	12200	16880	9100	12990	12395.80	4.52	0	-21969	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	905	20.81	2.37	12	1.46	589.00	5170.00	25950	20230228	-52.76	9830	20221013	24.72	25950	-52.76	20230228	10100	21.39	20230103	25950	-52.76	20230228	9830	24.72	20221013	5.43	N	065370	500	36 억		334107	N	N	1	N	00	N
43	20230724	150549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12280	-710	5	-5.47	1286039370	103702	99.88	13020	13060	12200	16880	9100	12990	12401.30	4.52	0	-20827	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	907	20.85	2.38	12	1.40	589.00	5170.00	25950	20230228	-52.68	9830	20221013	24.92	25950	-52.68	20230228	10100	21.58	20230103	25950	-52.68	20230228	9830	24.92	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
44	20230724	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12260	-730	5	-5.62	1144798720	92144	88.75	13020	13060	12200	16880	9100	12990	12424.02	4.52	0	-22678	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	905	20.81	2.37	12	1.25	589.00	5170.00	25950	20230228	-52.76	9830	20221013	24.72	25950	-52.76	20230228	10100	21.39	20230103	25950	-52.76	20230228	9830	24.72	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
45	20230724	130548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12290	-700	5	-5.39	949746210	76181	73.38	13020	13060	12240	16880	9100	12990	12466.97	4.52	0	-20579	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	907	20.87	2.38	12	1.03	589.00	5170.00	25950	20230228	-52.64	9830	20221013	25.03	25950	-52.64	20230228	10100	21.68	20230103	25950	-52.64	20230228	9830	25.03	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
46	20230724	120549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12310	-680	5	-5.23	822824760	65843	63.42	13020	13060	12290	16880	9100	12990	12496.77	4.52	0	-18781	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	909	20.90	2.38	12	0.89	589.00	5170.00	25950	20230228	-52.56	9830	20221013	25.23	25950	-52.56	20230228	10100	21.88	20230103	25950	-52.56	20230228	9830	25.23	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
47	20230724	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12410	-580	5	-4.46	651091980	51953	50.04	13020	13060	12400	16880	9100	12990	12532.33	4.52	0	-13084	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	916	21.07	2.40	12	0.70	589.00	5170.00	25950	20230228	-52.18	9830	20221013	26.25	25950	-52.18	20230228	10100	22.87	20230103	25950	-52.18	20230228	9830	26.25	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
48	20230724	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12410	-580	5	-4.46	453518090	36058	34.73	13020	13060	12410	16880	9100	12990	12577.46	4.52	0	-11909	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	916	21.07	2.40	12	0.49	589.00	5170.00	25950	20230228	-52.18	9830	20221013	26.25	25950	-52.18	20230228	10100	22.87	20230103	25950	-52.18	20230228	9830	26.25	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
49	20230724	090549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12710	-280	5	-2.16	59125250	4607	4.44	13020	13060	12710	16880	9100	12990	12833.79	4.52	0	-3235	13890	13440	12950	12500	12010	13665	12725	37	3890	500	8310	10	1	7383954	939	21.58	2.46	12	0.06	589.00	5170.00	25950	20230228	-51.02	9830	20221013	29.30	25950	-51.02	20230228	10100	25.84	20230103	25950	-51.02	20230228	9830	29.30	20221013	5.43	N	065370	500	36 억		334107	N	N	0	N	00	N
50	20230721	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12990	130	2	1.01	1336233550	102174	243.65	12640	13400	12460	16710	9010	12860	13078.03	4.44	0	6128	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	959	22.05	2.51	12	1.38	589.00	5170.00	25950	20230228	-49.94	9830	20221013	32.15	25950	-49.94	20230228	10100	28.61	20230103	25950	-49.94	20230228	9830	32.15	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
51	20230721	150547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12970	110	2	0.86	1280597380	97879	233.41	12640	13400	12460	16710	9010	12860	13083.49	4.44	0	6144	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	958	22.02	2.51	12	1.33	589.00	5170.00	25950	20230228	-50.02	9830	20221013	31.94	25950	-50.02	20230228	10100	28.42	20230103	25950	-50.02	20230228	9830	31.94	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
52	20230721	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	150	2	1.17	1176864480	89864	214.30	12640	13400	12460	16710	9010	12860	13096.07	4.44	0	7247	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	961	22.09	2.52	12	1.22	589.00	5170.00	25950	20230228	-49.87	9830	20221013	32.35	25950	-49.87	20230228	10100	28.81	20230103	25950	-49.87	20230228	9830	32.35	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
53	20230721	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13130	270	2	2.10	1079272090	82390	196.48	12640	13400	12460	16710	9010	12860	13099.57	4.44	0	9836	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	970	22.29	2.54	12	1.12	589.00	5170.00	25950	20230228	-49.40	9830	20221013	33.57	25950	-49.40	20230228	10100	30.00	20230103	25950	-49.40	20230228	9830	33.57	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
54	20230721	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	390	2	3.03	961001680	73396	175.03	12640	13400	12460	16710	9010	12860	13093.40	4.44	0	13856	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	978	22.50	2.56	12	0.99	589.00	5170.00	25950	20230228	-48.94	9830	20221013	34.79	25950	-48.94	20230228	10100	31.19	20230103	25950	-48.94	20230228	9830	34.79	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
55	20230721	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13250	390	2	3.03	673318770	51737	123.38	12640	13400	12460	16710	9010	12860	13014.27	4.44	0	4653	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	978	22.50	2.56	12	0.70	589.00	5170.00	25950	20230228	-48.94	9830	20221013	34.79	25950	-48.94	20230228	10100	31.19	20230103	25950	-48.94	20230228	9830	34.79	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
56	20230721	100548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12760	-100	5	-0.78	240290610	19070	45.48	12640	12780	12460	16710	9010	12860	12600.38	4.44	0	5485	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	942	21.66	2.47	12	0.26	589.00	5170.00	25950	20230228	-50.83	9830	20221013	29.81	25950	-50.83	20230228	10100	26.34	20230103	25950	-50.83	20230228	9830	29.81	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
57	20230721	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	-210	5	-1.63	15595250	1234	2.94	12640	12700	12610	16710	9010	12860	12637.06	4.44	0	-461	13346	13102	12946	12702	12546	13025	12625	37	3850	500	8230	10	1	7383954	934	21.48	2.45	12	0.02	589.00	5170.00	25950	20230228	-51.25	9830	20221013	28.69	25950	-51.25	20230228	10100	25.25	20230103	25950	-51.25	20230228	9830	28.69	20221013	5.38	N	065370	500	36 억		328008	N	N	0	N	00	N
58	20230720	160543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	-200	5	-1.53	510786490	39444	42.08	12950	13190	12790	16970	9150	13060	12949.91	4.60	0	-11957	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	950	21.83	2.49	12	0.53	589.00	5170.00	25950	20230228	-50.44	9830	20221013	30.82	25950	-50.44	20230228	10100	27.33	20230103	25950	-50.44	20230228	9830	30.82	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
59	20230720	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-190	5	-1.45	477561370	36862	39.32	12950	13190	12790	16970	9150	13060	12955.38	4.60	0	-11392	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	950	21.85	2.49	12	0.50	589.00	5170.00	25950	20230228	-50.40	9830	20221013	30.93	25950	-50.40	20230228	10100	27.43	20230103	25950	-50.40	20230228	9830	30.93	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
60	20230720	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	-150	5	-1.15	380859790	29335	31.29	12950	13190	12880	16970	9150	13060	12983.12	4.60	0	-9966	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	953	21.92	2.50	12	0.40	589.00	5170.00	25950	20230228	-50.25	9830	20221013	31.33	25950	-50.25	20230228	10100	27.82	20230103	25950	-50.25	20230228	9830	31.33	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
61	20230720	130541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12910	-150	5	-1.15	328703130	25300	26.99	12950	13190	12880	16970	9150	13060	12992.22	4.60	0	-7041	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	953	21.92	2.50	12	0.34	589.00	5170.00	25950	20230228	-50.25	9830	20221013	31.33	25950	-50.25	20230228	10100	27.82	20230103	25950	-50.25	20230228	9830	31.33	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
62	20230720	120546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12930	-130	5	-1.00	269835370	20739	22.12	12950	13190	12900	16970	9150	13060	13011.01	4.60	0	-4736	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	955	21.95	2.50	12	0.28	589.00	5170.00	25950	20230228	-50.17	9830	20221013	31.54	25950	-50.17	20230228	10100	28.02	20230103	25950	-50.17	20230228	9830	31.54	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
63	20230720	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	-80	5	-0.61	237519520	18250	19.47	12950	13190	12900	16970	9150	13060	13014.77	4.60	0	-3222	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	958	22.04	2.51	12	0.25	589.00	5170.00	25950	20230228	-49.98	9830	20221013	32.04	25950	-49.98	20230228	10100	28.51	20230103	25950	-49.98	20230228	9830	32.04	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
64	20230720	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-20	5	-0.15	168258830	12904	13.77	12950	13190	12900	16970	9150	13060	13039.28	4.60	0	-2121	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	963	22.14	2.52	12	0.17	589.00	5170.00	25950	20230228	-49.75	9830	20221013	32.66	25950	-49.75	20230228	10100	29.11	20230103	25950	-49.75	20230228	9830	32.66	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
65	20230720	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	40	2	0.31	24451040	1878	2.00	12950	13190	12900	16970	9150	13060	13019.72	4.60	0	-191	13700	13380	12920	12600	12140	13540	12760	37	3910	500	8350	10	1	7383954	967	22.24	2.53	12	0.03	589.00	5170.00	25950	20230228	-49.52	9830	20221013	33.27	25950	-49.52	20230228	10100	29.70	20230103	25950	-49.52	20230228	9830	33.27	20221013	5.39	N	065370	500	36 억		339941	N	N	0	N	00	N
66	20230719	160551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	440	2	3.49	1198611770	92409	231.93	12820	13240	12460	16400	8840	12620	12970.67	4.52	0	4448	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	964	22.17	2.53	12	1.25	589.00	5170.00	25950	20230228	-49.67	9830	20221013	32.86	25950	-49.67	20230228	10100	29.31	20230103	25950	-49.67	20230228	9830	32.86	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
67	20230719	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	380	2	3.01	1176505230	90714	227.68	12820	13240	12460	16400	8840	12620	12969.39	4.52	0	4850	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	960	22.07	2.51	12	1.23	589.00	5170.00	25950	20230228	-49.90	9830	20221013	32.25	25950	-49.90	20230228	10100	28.71	20230103	25950	-49.90	20230228	9830	32.25	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
68	20230719	140551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	420	2	3.33	1017281610	78460	196.92	12820	13240	12460	16400	8840	12620	12965.61	4.52	0	8359	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	963	22.14	2.52	12	1.06	589.00	5170.00	25950	20230228	-49.75	9830	20221013	32.66	25950	-49.75	20230228	10100	29.11	20230103	25950	-49.75	20230228	9830	32.66	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
69	20230719	130545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	480	2	3.80	754773270	58502	146.83	12820	13160	12460	16400	8840	12620	12901.67	4.52	0	8734	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	967	22.24	2.53	12	0.79	589.00	5170.00	25950	20230228	-49.52	9830	20221013	33.27	25950	-49.52	20230228	10100	29.70	20230103	25950	-49.52	20230228	9830	33.27	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
70	20230719	120550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13020	400	2	3.17	568272100	44246	111.05	12820	13090	12460	16400	8840	12620	12843.47	4.52	0	2415	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	961	22.11	2.52	12	0.60	589.00	5170.00	25950	20230228	-49.83	9830	20221013	32.45	25950	-49.83	20230228	10100	28.91	20230103	25950	-49.83	20230228	9830	32.45	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
71	20230719	110551	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12850	230	2	1.82	256476650	20197	50.69	12820	12870	12460	16400	8840	12620	12698.75	4.52	0	-534	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	949	21.82	2.49	12	0.27	589.00	5170.00	25950	20230228	-50.48	9830	20221013	30.72	25950	-50.48	20230228	10100	27.23	20230103	25950	-50.48	20230228	9830	30.72	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
72	20230719	100546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	30	2	0.24	126048820	9963	25.01	12820	12840	12460	16400	8840	12620	12651.69	4.52	0	-4008	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	934	21.48	2.45	12	0.13	589.00	5170.00	25950	20230228	-51.25	9830	20221013	28.69	25950	-51.25	20230228	10100	25.25	20230103	25950	-51.25	20230228	9830	28.69	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
73	20230719	090546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	160	2	1.27	37263620	2910	7.30	12820	12840	12700	16400	8840	12620	12805.37	4.52	0	-562	13153	12886	12683	12416	12213	12785	12315	37	3780	500	8070	10	1	7383954	944	21.70	2.47	12	0.04	589.00	5170.00	25950	20230228	-50.75	9830	20221013	30.01	25950	-50.75	20230228	10100	26.53	20230103	25950	-50.75	20230228	9830	30.01	20221013	5.37	N	065370	500	36 억		333569	N	N	0	N	00	N
74	20230718	160546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12620	-260	5	-2.02	497573120	39422	66.24	12660	12950	12480	16740	9020	12880	12621.73	4.67	0	-11244	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	932	21.43	2.44	12	0.53	589.00	5170.00	25950	20230228	-51.37	9830	20221013	28.38	25950	-51.37	20230228	10100	24.95	20230103	25950	-51.37	20230228	9830	28.38	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
75	20230718	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12600	-280	5	-2.17	435047100	34456	57.90	12660	12950	12480	16740	9020	12880	12626.16	4.67	0	-11119	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	930	21.39	2.44	12	0.47	589.00	5170.00	25950	20230228	-51.45	9830	20221013	28.18	25950	-51.45	20230228	10100	24.75	20230103	25950	-51.45	20230228	9830	28.18	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
76	20230718	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12550	-330	5	-2.56	372096110	29446	49.48	12660	12950	12480	16740	9020	12880	12636.56	4.67	0	-11196	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	927	21.31	2.43	12	0.40	589.00	5170.00	25950	20230228	-51.64	9830	20221013	27.67	25950	-51.64	20230228	10100	24.26	20230103	25950	-51.64	20230228	9830	27.67	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
77	20230718	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12500	-380	5	-2.95	319979390	25282	42.48	12660	12950	12490	16740	9020	12880	12656.41	4.67	0	-10712	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	923	21.22	2.42	12	0.34	589.00	5170.00	25950	20230228	-51.83	9830	20221013	27.16	25950	-51.83	20230228	10100	23.76	20230103	25950	-51.83	20230228	9830	27.16	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
78	20230718	120547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12530	-350	5	-2.72	286554730	22610	37.99	12660	12950	12520	16740	9020	12880	12673.80	4.67	0	-9408	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	925	21.27	2.42	12	0.31	589.00	5170.00	25950	20230228	-51.71	9830	20221013	27.47	25950	-51.71	20230228	10100	24.06	20230103	25950	-51.71	20230228	9830	27.47	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
79	20230718	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12660	-220	5	-1.71	228034330	17953	30.17	12660	12950	12570	16740	9020	12880	12701.74	4.67	0	-6565	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	935	21.49	2.45	12	0.24	589.00	5170.00	25950	20230228	-51.21	9830	20221013	28.79	25950	-51.21	20230228	10100	25.35	20230103	25950	-51.21	20230228	9830	28.79	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
80	20230718	100542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12640	-240	5	-1.86	157125830	12337	20.73	12660	12950	12620	16740	9020	12880	12736.15	4.67	0	-3080	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	933	21.46	2.44	12	0.17	589.00	5170.00	25950	20230228	-51.29	9830	20221013	28.59	25950	-51.29	20230228	10100	25.15	20230103	25950	-51.29	20230228	9830	28.59	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
81	20230718	090542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12770	-110	5	-0.85	25162130	1981	3.33	12660	12800	12660	16740	9020	12880	12701.73	4.67	0	-54	13493	13186	12593	12286	11693	13340	12440	37	3860	500	8240	10	1	7383954	943	21.68	2.47	12	0.03	589.00	5170.00	25950	20230228	-50.79	9830	20221013	29.91	25950	-50.79	20230228	10100	26.44	20230103	25950	-50.79	20230228	9830	29.91	20221013	5.39	N	065370	500	36 억		344812	N	N	0	N	00	N
82	20230717	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	480	2	3.87	747910930	59369	143.69	12400	12900	12000	16120	8680	12400	12597.33	4.57	0	7146	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	951	21.87	2.49	12	0.80	589.00	5170.00	25950	20230228	-50.37	9830	20221013	31.03	25950	-50.37	20230228	10100	27.52	20230103	25950	-50.37	20230228	9830	31.03	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
83	20230717	150540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	460	2	3.71	701547550	55767	134.98	12400	12900	12000	16120	8680	12400	12579.98	4.57	0	7784	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	950	21.83	2.49	12	0.76	589.00	5170.00	25950	20230228	-50.44	9830	20221013	30.82	25950	-50.44	20230228	10100	27.33	20230103	25950	-50.44	20230228	9830	30.82	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
84	20230717	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	380	2	3.06	461413860	37038	89.65	12400	12780	12000	16120	8680	12400	12457.85	4.57	0	16085	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	944	21.70	2.47	12	0.50	589.00	5170.00	25950	20230228	-50.75	9830	20221013	30.01	25950	-50.75	20230228	10100	26.53	20230103	25950	-50.75	20230228	9830	30.01	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
85	20230717	130539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12620	220	2	1.77	358603420	28958	70.09	12400	12700	12000	16120	8680	12400	12383.57	4.57	0	12954	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	932	21.43	2.44	12	0.39	589.00	5170.00	25950	20230228	-51.37	9830	20221013	28.38	25950	-51.37	20230228	10100	24.95	20230103	25950	-51.37	20230228	9830	28.38	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
86	20230717	120545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12560	160	2	1.29	306819780	24861	60.17	12400	12600	12000	16120	8680	12400	12341.41	4.57	0	11500	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	927	21.32	2.43	12	0.34	589.00	5170.00	25950	20230228	-51.60	9830	20221013	27.77	25950	-51.60	20230228	10100	24.36	20230103	25950	-51.60	20230228	9830	27.77	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
87	20230717	110538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12450	50	2	0.40	261067800	21208	51.33	12400	12500	12000	16120	8680	12400	12309.87	4.57	0	9524	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	919	21.14	2.41	12	0.29	589.00	5170.00	25950	20230228	-52.02	9830	20221013	26.65	25950	-52.02	20230228	10100	23.27	20230103	25950	-52.02	20230228	9830	26.65	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
88	20230717	100540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12470	70	2	0.56	227054130	18472	44.71	12400	12500	12000	16120	8680	12400	12291.80	4.57	0	7708	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	921	21.17	2.41	12	0.25	589.00	5170.00	25950	20230228	-51.95	9830	20221013	26.86	25950	-51.95	20230228	10100	23.47	20230103	25950	-51.95	20230228	9830	26.86	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
89	20230717	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12100	-300	5	-2.42	41330080	3373	8.16	12400	12410	12100	16120	8680	12400	12253.21	4.57	0	-854	13120	12760	12570	12210	12020	12665	12115	37	3720	500	7930	10	1	7383954	893	20.54	2.34	12	0.05	589.00	5170.00	25950	20230228	-53.37	9830	20221013	23.09	25950	-53.37	20230228	10100	19.80	20230103	25950	-53.37	20230228	9830	23.09	20221013	5.72	N	065370	500	36 억		337482	N	N	0	N	00	N
90	20230714	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12400	-420	5	-3.28	516525150	41251	82.31	12760	12930	12380	16660	8980	12820	12521.82	4.74	0	-11771	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	916	21.05	2.40	12	0.56	589.00	5170.00	25950	20230228	-52.22	9830	20221013	26.14	25950	-52.22	20230228	10100	22.77	20230103	25950	-52.22	20230228	9830	26.14	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
91	20230714	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12430	-390	5	-3.04	480162090	38319	76.46	12760	12930	12380	16660	8980	12820	12530.65	4.74	0	-11418	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	918	21.10	2.40	12	0.52	589.00	5170.00	25950	20230228	-52.10	9830	20221013	26.45	25950	-52.10	20230228	10100	23.07	20230103	25950	-52.10	20230228	9830	26.45	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
92	20230714	140543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12400	-420	5	-3.28	413086400	32912	65.67	12760	12930	12380	16660	8980	12820	12551.24	4.74	0	-12039	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	916	21.05	2.40	12	0.45	589.00	5170.00	25950	20230228	-52.22	9830	20221013	26.14	25950	-52.22	20230228	10100	22.77	20230103	25950	-52.22	20230228	9830	26.14	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
93	20230714	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12400	-420	5	-3.28	366682210	29175	58.21	12760	12930	12380	16660	8980	12820	12568.37	4.74	0	-12867	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	916	21.05	2.40	12	0.40	589.00	5170.00	25950	20230228	-52.22	9830	20221013	26.14	25950	-52.22	20230228	10100	22.77	20230103	25950	-52.22	20230228	9830	26.14	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
94	20230714	120537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12380	-440	5	-3.43	315686100	25069	50.02	12760	12930	12380	16660	8980	12820	12592.69	4.74	0	-12284	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	914	21.02	2.39	12	0.34	589.00	5170.00	25950	20230228	-52.29	9830	20221013	25.94	25950	-52.29	20230228	10100	22.57	20230103	25950	-52.29	20230228	9830	25.94	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
95	20230714	110540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12540	-280	5	-2.18	206986240	16347	32.62	12760	12930	12520	16660	8980	12820	12662.03	4.74	0	-7059	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	926	21.29	2.43	12	0.22	589.00	5170.00	25950	20230228	-51.68	9830	20221013	27.57	25950	-51.68	20230228	10100	24.16	20230103	25950	-51.68	20230228	9830	27.57	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
96	20230714	100543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12550	-270	5	-2.11	179948470	14193	28.32	12760	12930	12550	16660	8980	12820	12678.68	4.74	0	-6931	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	927	21.31	2.43	12	0.19	589.00	5170.00	25950	20230228	-51.64	9830	20221013	27.67	25950	-51.64	20230228	10100	24.26	20230103	25950	-51.64	20230228	9830	27.67	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
97	20230714	090540	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	70	2	0.55	21661430	1688	3.37	12760	12930	12760	16660	8980	12820	12832.60	4.74	0	-744	13226	13022	12686	12482	12146	13125	12585	37	3840	500	8200	10	1	7383954	952	21.88	2.49	12	0.02	589.00	5170.00	25950	20230228	-50.33	9830	20221013	31.13	25950	-50.33	20230228	10100	27.62	20230103	25950	-50.33	20230228	9830	31.13	20221013	5.56	N	065370	500	36 억		349823	N	N	0	N	00	N
98	20230713	160537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12820	320	2	2.56	638821940	50105	75.68	12350	12890	12350	16250	8750	12500	12749.58	4.45	0	19940	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	947	21.77	2.48	12	0.68	589.00	5170.00	25950	20230228	-50.60	9830	20221013	30.42	25950	-50.60	20230228	10100	26.93	20230103	25950	-50.60	20230228	9830	30.42	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
99	20230713	150534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12790	290	2	2.32	617268340	48422	73.14	12350	12890	12350	16250	8750	12500	12747.68	4.45	0	20018	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	944	21.71	2.47	12	0.66	589.00	5170.00	25950	20230228	-50.71	9830	20221013	30.11	25950	-50.71	20230228	10100	26.63	20230103	25950	-50.71	20230228	9830	30.11	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
100	20230713	140533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12820	320	2	2.56	569891850	44724	67.55	12350	12890	12350	16250	8750	12500	12742.42	4.45	0	19576	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	947	21.77	2.48	12	0.61	589.00	5170.00	25950	20230228	-50.60	9830	20221013	30.42	25950	-50.60	20230228	10100	26.93	20230103	25950	-50.60	20230228	9830	30.42	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
101	20230713	130535	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	280	2	2.24	471791810	37082	56.01	12350	12850	12350	16250	8750	12500	12722.93	4.45	0	18206	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	944	21.70	2.47	12	0.50	589.00	5170.00	25950	20230228	-50.75	9830	20221013	30.01	25950	-50.75	20230228	10100	26.53	20230103	25950	-50.75	20230228	9830	30.01	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
102	20230713	120531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12790	290	2	2.32	413412200	32523	49.12	12350	12850	12350	16250	8750	12500	12711.38	4.45	0	18198	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	944	21.71	2.47	12	0.44	589.00	5170.00	25950	20230228	-50.71	9830	20221013	30.11	25950	-50.71	20230228	10100	26.63	20230103	25950	-50.71	20230228	9830	30.11	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
103	20230713	110536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12780	280	2	2.24	324980710	25564	38.61	12350	12850	12350	16250	8750	12500	12712.44	4.45	0	15331	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	944	21.70	2.47	12	0.35	589.00	5170.00	25950	20230228	-50.75	9830	20221013	30.01	25950	-50.75	20230228	10100	26.53	20230103	25950	-50.75	20230228	9830	30.01	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
104	20230713	100534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12790	290	2	2.32	234757880	18521	27.98	12350	12830	12350	16250	8750	12500	12675.23	4.45	0	10990	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	944	21.71	2.47	12	0.25	589.00	5170.00	25950	20230228	-50.71	9830	20221013	30.11	25950	-50.71	20230228	10100	26.63	20230103	25950	-50.71	20230228	9830	30.11	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
105	20230713	090501	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12550	50	2	0.40	25656180	2070	3.13	12350	12570	12350	16250	8750	12500	12394.29	4.45	0	425	13153	12826	12563	12236	11973	12695	12105	37	3750	500	8000	10	1	7383954	927	21.31	2.43	12	0.03	589.00	5170.00	25950	20230228	-51.64	9830	20221013	27.67	25950	-51.64	20230228	10100	24.26	20230103	25950	-51.64	20230228	9830	27.67	20221013	5.54	N	065370	500	36 억		328878	N	N	0	N	00	N
106	20230712	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12500	-360	5	-2.80	824566890	65993	205.61	12860	12890	12300	16710	9010	12860	12494.75	4.40	0	4099	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	923	21.22	2.42	12	0.89	589.00	5170.00	25950	20230228	-51.83	9830	20221013	27.16	25950	-51.83	20230228	10100	23.76	20230103	25950	-51.83	20230228	9830	27.16	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
107	20230712	150528	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12480	-380	5	-2.95	775918270	62088	193.44	12860	12890	12300	16710	9010	12860	12497.07	4.40	0	2908	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	922	21.19	2.41	12	0.84	589.00	5170.00	25950	20230228	-51.91	9830	20221013	26.96	25950	-51.91	20230228	10100	23.56	20230103	25950	-51.91	20230228	9830	26.96	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
108	20230712	140527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12460	-400	5	-3.11	712810010	57038	177.71	12860	12890	12300	16710	9010	12860	12497.11	4.40	0	1468	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	920	21.15	2.41	12	0.77	589.00	5170.00	25950	20230228	-51.98	9830	20221013	26.75	25950	-51.98	20230228	10100	23.37	20230103	25950	-51.98	20230228	9830	26.75	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
109	20230712	130529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12380	-480	5	-3.73	631837510	50505	157.36	12860	12890	12300	16710	9010	12860	12510.40	4.40	0	-2221	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	914	21.02	2.39	12	0.68	589.00	5170.00	25950	20230228	-52.29	9830	20221013	25.94	25950	-52.29	20230228	10100	22.57	20230103	25950	-52.29	20230228	9830	25.94	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
110	20230712	120530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12430	-430	5	-3.34	493933790	39352	122.61	12860	12890	12350	16710	9010	12860	12551.68	4.40	0	-3969	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	918	21.10	2.40	12	0.53	589.00	5170.00	25950	20230228	-52.10	9830	20221013	26.45	25950	-52.10	20230228	10100	23.07	20230103	25950	-52.10	20230228	9830	26.45	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
111	20230712	110530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12580	-280	5	-2.18	354845320	28181	87.80	12860	12890	12500	16710	9010	12860	12591.65	4.40	0	-1590	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	929	21.36	2.43	12	0.38	589.00	5170.00	25950	20230228	-51.52	9830	20221013	27.98	25950	-51.52	20230228	10100	24.55	20230103	25950	-51.52	20230228	9830	27.98	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
112	20230712	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12550	-310	5	-2.41	147483640	11657	36.32	12860	12890	12520	16710	9010	12860	12651.94	4.40	0	-3582	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	927	21.31	2.43	12	0.16	589.00	5170.00	25950	20230228	-51.64	9830	20221013	27.67	25950	-51.64	20230228	10100	24.26	20230103	25950	-51.64	20230228	9830	27.67	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
113	20230712	090530	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	-30	5	-0.23	5263580	410	1.28	12860	12890	12820	16710	9010	12860	12838.00	4.40	0	-11	13266	13062	12896	12692	12526	13165	12795	37	3850	500	8230	10	1	7383954	947	21.78	2.48	12	0.01	589.00	5170.00	25950	20230228	-50.56	9830	20221013	30.52	25950	-50.56	20230228	10100	27.03	20230103	25950	-50.56	20230228	9830	30.52	20221013	5.64	N	065370	500	36 억		325042	N	N	0	N	00	N
114	20230711	160522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	40	2	0.31	412584610	32070	49.53	12820	13100	12730	16660	8980	12820	12865.13	4.39	0	1246	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	950	21.83	2.49	12	0.43	589.00	5170.00	25950	20230228	-50.44	9830	20221013	30.82	25950	-50.44	20230228	10100	27.33	20230103	25950	-50.44	20230228	9830	30.82	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
115	20230711	150523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12820	0	3	0.00	383983190	29842	46.09	12820	13100	12730	16660	8980	12820	12867.21	4.39	0	1013	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	947	21.77	2.48	12	0.40	589.00	5170.00	25950	20230228	-50.60	9830	20221013	30.42	25950	-50.60	20230228	10100	26.93	20230103	25950	-50.60	20230228	9830	30.42	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
116	20230711	140520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12760	-60	5	-0.47	341480060	26519	40.96	12820	13100	12730	16660	8980	12820	12876.81	4.39	0	-175	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	942	21.66	2.47	12	0.36	589.00	5170.00	25950	20230228	-50.83	9830	20221013	29.81	25950	-50.83	20230228	10100	26.34	20230103	25950	-50.83	20230228	9830	29.81	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
117	20230711	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	-20	5	-0.16	317436340	24637	38.05	12820	13100	12750	16660	8980	12820	12884.54	4.39	0	46	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	945	21.73	2.48	12	0.33	589.00	5170.00	25950	20230228	-50.67	9830	20221013	30.21	25950	-50.67	20230228	10100	26.73	20230103	25950	-50.67	20230228	9830	30.21	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
118	20230711	120525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	-20	5	-0.16	263604860	20429	31.55	12820	13100	12800	16660	8980	12820	12903.48	4.39	0	1240	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	945	21.73	2.48	12	0.28	589.00	5170.00	25950	20230228	-50.67	9830	20221013	30.21	25950	-50.67	20230228	10100	26.73	20230103	25950	-50.67	20230228	9830	30.21	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
119	20230711	110527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	60	2	0.47	213545210	16530	25.53	12820	13100	12820	16660	8980	12820	12918.66	4.39	0	511	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	951	21.87	2.49	12	0.22	589.00	5170.00	25950	20230228	-50.37	9830	20221013	31.03	25950	-50.37	20230228	10100	27.52	20230103	25950	-50.37	20230228	9830	31.03	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
120	20230711	100525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12950	130	2	1.01	149593220	11563	17.86	12820	13100	12820	16660	8980	12820	12937.26	4.39	0	1785	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	956	21.99	2.50	12	0.16	589.00	5170.00	25950	20230228	-50.10	9830	20221013	31.74	25950	-50.10	20230228	10100	28.22	20230103	25950	-50.10	20230228	9830	31.74	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
121	20230711	090525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12900	80	2	0.62	7544080	588	0.91	12820	12930	12820	16660	8980	12820	12830.12	4.39	0	-102	13740	13280	12790	12330	11840	13510	12560	37	3840	500	8200	10	1	7383954	953	21.90	2.50	12	0.01	589.00	5170.00	25950	20230228	-50.29	9830	20221013	31.23	25950	-50.29	20230228	10100	27.72	20230103	25950	-50.29	20230228	9830	31.23	20221013	5.67	N	065370	500	36 억		323896	N	N	0	N	00	N
122	20230710	160521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12820	130	2	1.02	827057960	64551	118.51	12610	13250	12300	16490	8890	12690	12812.69	4.42	0	-2590	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	947	21.77	2.48	12	0.87	589.00	5170.00	25950	20230228	-50.60	9830	20221013	30.42	25950	-50.60	20230228	10100	26.93	20230103	25950	-50.60	20230228	9830	30.42	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
123	20230710	150520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12740	50	2	0.39	761623410	59425	109.10	12610	13250	12300	16490	8890	12690	12816.81	4.42	0	-1815	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	941	21.63	2.46	12	0.80	589.00	5170.00	25950	20230228	-50.91	9830	20221013	29.60	25950	-50.91	20230228	10100	26.14	20230103	25950	-50.91	20230228	9830	29.60	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
124	20230710	140516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12760	70	2	0.55	719700850	56136	103.06	12610	13250	12300	16490	8890	12690	12820.95	4.42	0	-1371	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	942	21.66	2.47	12	0.76	589.00	5170.00	25950	20230228	-50.83	9830	20221013	29.81	25950	-50.83	20230228	10100	26.34	20230103	25950	-50.83	20230228	9830	29.81	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
125	20230710	130512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	180	2	1.42	685927780	53497	98.22	12610	13250	12300	16490	8890	12690	12822.10	4.42	0	-1310	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	950	21.85	2.49	12	0.72	589.00	5170.00	25950	20230228	-50.40	9830	20221013	30.93	25950	-50.40	20230228	10100	27.43	20230103	25950	-50.40	20230228	9830	30.93	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
126	20230710	120522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12860	170	2	1.34	633175030	49384	90.66	12610	13250	12300	16490	8890	12690	12821.79	4.42	0	-1564	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	950	21.83	2.49	12	0.67	589.00	5170.00	25950	20230228	-50.44	9830	20221013	30.82	25950	-50.44	20230228	10100	27.33	20230103	25950	-50.44	20230228	9830	30.82	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
127	20230710	110523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	190	2	1.50	604316400	47143	86.55	12610	13250	12300	16490	8890	12690	12819.13	4.42	0	-2628	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	951	21.87	2.49	12	0.64	589.00	5170.00	25950	20230228	-50.37	9830	20221013	31.03	25950	-50.37	20230228	10100	27.52	20230103	25950	-50.37	20230228	9830	31.03	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
128	20230710	100523	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13070	380	2	2.99	316252830	25044	45.98	12610	13070	12300	16490	8890	12690	12627.58	4.42	0	4189	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	965	22.19	2.53	12	0.34	589.00	5170.00	25950	20230228	-49.63	9830	20221013	32.96	25950	-49.63	20230228	10100	29.41	20230103	25950	-49.63	20230228	9830	32.96	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
129	20230710	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12530	-160	5	-1.26	73133740	5833	10.71	12610	12750	12300	16490	8890	12690	12534.68	4.42	0	-1463	13070	12880	12690	12500	12310	12785	12405	37	3800	500	8120	10	1	7383954	925	21.27	2.42	12	0.08	589.00	5170.00	25950	20230228	-51.71	9830	20221013	27.47	25950	-51.71	20230228	10100	24.06	20230103	25950	-51.71	20230228	9830	27.47	20221013	5.69	N	065370	500	36 억		326580	N	N	0	N	00	N
130	20230707	160515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12690	-270	5	-2.08	655155360	51947	91.12	12880	12880	12500	16840	9080	12960	12611.37	4.29	0	9717	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	937	21.54	2.45	12	0.70	589.00	5170.00	25950	20230228	-51.10	9830	20221013	29.09	25950	-51.10	20230228	10100	25.64	20230103	25950	-51.10	20230228	9830	29.09	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
131	20230707	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12700	-260	5	-2.01	599228700	47540	83.39	12880	12880	12500	16840	9080	12960	12604.73	4.29	0	10883	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	938	21.56	2.46	12	0.64	589.00	5170.00	25950	20230228	-51.06	9830	20221013	29.20	25950	-51.06	20230228	10100	25.74	20230103	25950	-51.06	20230228	9830	29.20	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
132	20230707	140525	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12610	-350	5	-2.70	492509260	39087	68.56	12880	12880	12500	16840	9080	12960	12600.33	4.29	0	9034	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	931	21.41	2.44	12	0.53	589.00	5170.00	25950	20230228	-51.41	9830	20221013	28.28	25950	-51.41	20230228	10100	24.85	20230103	25950	-51.41	20230228	9830	28.28	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
133	20230707	130520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12540	-420	5	-3.24	462223080	36676	64.33	12880	12880	12500	16840	9080	12960	12602.88	4.29	0	8327	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	926	21.29	2.43	12	0.50	589.00	5170.00	25950	20230228	-51.68	9830	20221013	27.57	25950	-51.68	20230228	10100	24.16	20230103	25950	-51.68	20230228	9830	27.57	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
134	20230707	120521	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12540	-420	5	-3.24	413801090	32836	57.60	12880	12880	12500	16840	9080	12960	12602.06	4.29	0	7174	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	926	21.29	2.43	12	0.44	589.00	5170.00	25950	20230228	-51.68	9830	20221013	27.57	25950	-51.68	20230228	10100	24.16	20230103	25950	-51.68	20230228	9830	27.57	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
135	20230707	110522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12530	-430	5	-3.32	271488580	21496	37.71	12880	12880	12520	16840	9080	12960	12629.73	4.29	0	1748	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	925	21.27	2.42	12	0.29	589.00	5170.00	25950	20230228	-51.71	9830	20221013	27.47	25950	-51.71	20230228	10100	24.06	20230103	25950	-51.71	20230228	9830	27.47	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
136	20230707	100517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12600	-360	5	-2.78	142933730	11287	19.80	12880	12880	12600	16840	9080	12960	12663.57	4.29	0	-396	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	930	21.39	2.44	12	0.15	589.00	5170.00	25950	20230228	-51.45	9830	20221013	28.18	25950	-51.45	20230228	10100	24.75	20230103	25950	-51.45	20230228	9830	28.18	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
137	20230707	090515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12760	-200	5	-1.54	5672940	443	0.78	12880	12880	12760	16840	9080	12960	12805.73	4.29	0	-179	13280	13120	12910	12750	12540	13015	12645	37	3880	500	8290	10	1	7383954	942	21.66	2.47	12	0.01	589.00	5170.00	25950	20230228	-50.83	9830	20221013	29.81	25950	-50.83	20230228	10100	26.34	20230103	25950	-50.83	20230228	9830	29.81	20221013	5.79	N	065370	500	36 억		316664	N	N	0	N	00	N
138	20230706	160517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12960	-100	5	-0.77	724615500	56470	105.26	13010	13070	12700	16970	9150	13060	12831.71	4.12	0	12306	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	957	22.00	2.51	12	0.76	589.00	5170.00	25950	20230228	-50.06	9830	20221013	31.84	25950	-50.06	20230228	10100	28.32	20230103	25950	-50.06	20230228	9830	31.84	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
139	20230706	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12730	-330	5	-2.53	669908820	52202	97.31	13010	13070	12700	16970	9150	13060	12833.01	4.12	0	11275	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	940	21.61	2.46	12	0.71	589.00	5170.00	25950	20230228	-50.94	9830	20221013	29.50	25950	-50.94	20230228	10100	26.04	20230103	25950	-50.94	20230228	9830	29.50	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
140	20230706	140518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12920	-140	5	-1.07	585061490	45545	84.90	13010	13070	12710	16970	9150	13060	12845.79	4.12	0	8872	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	954	21.94	2.50	12	0.62	589.00	5170.00	25950	20230228	-50.21	9830	20221013	31.43	25950	-50.21	20230228	10100	27.92	20230103	25950	-50.21	20230228	9830	31.43	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
141	20230706	130517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	-230	5	-1.76	493003800	38327	71.44	13010	13070	12760	16970	9150	13060	12863.09	4.12	0	8813	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	947	21.78	2.48	12	0.52	589.00	5170.00	25950	20230228	-50.56	9830	20221013	30.52	25950	-50.56	20230228	10100	27.03	20230103	25950	-50.56	20230228	9830	30.52	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
142	20230706	120515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-190	5	-1.45	410331080	31878	59.42	13010	13070	12760	16970	9150	13060	12871.92	4.12	0	11206	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	950	21.85	2.49	12	0.43	589.00	5170.00	25950	20230228	-50.40	9830	20221013	30.93	25950	-50.40	20230228	10100	27.43	20230103	25950	-50.40	20230228	9830	30.93	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
143	20230706	110520	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12990	-70	5	-0.54	385759050	29977	55.88	13010	13070	12760	16970	9150	13060	12868.50	4.12	0	11536	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	959	22.05	2.51	12	0.41	589.00	5170.00	25950	20230228	-49.94	9830	20221013	32.15	25950	-49.94	20230228	10100	28.61	20230103	25950	-49.94	20230228	9830	32.15	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
144	20230706	100516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13070	10	2	0.08	364334430	28330	52.81	13010	13070	12760	16970	9150	13060	12860.38	4.12	0	11659	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	965	22.19	2.53	12	0.38	589.00	5170.00	25950	20230228	-49.63	9830	20221013	32.96	25950	-49.63	20230228	10100	29.41	20230103	25950	-49.63	20230228	9830	32.96	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
145	20230706	090517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	-80	5	-0.61	18117970	1391	2.59	13010	13070	12960	16970	9150	13060	13025.14	4.12	0	-246	13366	13212	13086	12932	12806	13150	12870	37	3910	500	8350	10	1	7383954	958	22.04	2.51	12	0.02	589.00	5170.00	25950	20230228	-49.98	9830	20221013	32.04	25950	-49.98	20230228	10100	28.51	20230103	25950	-49.98	20230228	9830	32.04	20221013	5.86	N	065370	500	36 억		304358	N	N	0	N	00	N
146	20230705	160514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-120	5	-0.91	696110000	53281	101.78	13180	13240	12960	17130	9230	13180	13064.88	4.09	0	2163	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	964	22.17	2.53	12	0.72	589.00	5170.00	25950	20230228	-49.67	9830	20221013	32.86	25950	-49.67	20230228	10100	29.31	20230103	25950	-49.67	20230228	9830	32.86	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
147	20230705	150513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13020	-160	5	-1.21	649770920	49730	95.00	13180	13240	12960	17130	9230	13180	13065.97	4.09	0	2867	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	961	22.11	2.52	12	0.67	589.00	5170.00	25950	20230228	-49.83	9830	20221013	32.45	25950	-49.83	20230228	10100	28.91	20230103	25950	-49.83	20230228	9830	32.45	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
148	20230705	140508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12970	-210	5	-1.59	581986360	44515	85.04	13180	13240	12960	17130	9230	13180	13073.94	4.09	0	2791	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	958	22.02	2.51	12	0.60	589.00	5170.00	25950	20230228	-50.02	9830	20221013	31.94	25950	-50.02	20230228	10100	28.42	20230103	25950	-50.02	20230228	9830	31.94	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
149	20230705	130508	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13110	-70	5	-0.53	365468920	27868	53.24	13180	13240	13000	17130	9230	13180	13114.29	4.09	0	508	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	968	22.26	2.54	12	0.38	589.00	5170.00	25950	20230228	-49.48	9830	20221013	33.37	25950	-49.48	20230228	10100	29.80	20230103	25950	-49.48	20230228	9830	33.37	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
150	20230705	120507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13130	-50	5	-0.38	330023350	25170	48.08	13180	13240	13000	17130	9230	13180	13111.77	4.09	0	2996	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	970	22.29	2.54	12	0.34	589.00	5170.00	25950	20230228	-49.40	9830	20221013	33.57	25950	-49.40	20230228	10100	30.00	20230103	25950	-49.40	20230228	9830	33.57	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
151	20230705	110513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	10	2	0.08	180983540	13806	26.37	13180	13240	13000	17130	9230	13180	13109.05	4.09	0	1040	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	974	22.39	2.55	12	0.19	589.00	5170.00	25950	20230228	-49.17	9830	20221013	34.18	25950	-49.17	20230228	10100	30.59	20230103	25950	-49.17	20230228	9830	34.18	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
152	20230705	100510	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	-30	5	-0.23	133119820	10175	19.44	13180	13240	13000	17130	9230	13180	13083.03	4.09	0	857	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	971	22.33	2.54	12	0.14	589.00	5170.00	25950	20230228	-49.33	9830	20221013	33.77	25950	-49.33	20230228	10100	30.20	20230103	25950	-49.33	20230228	9830	33.77	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
153	20230705	090509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	-30	5	-0.23	4520770	343	0.66	13180	13240	13150	17130	9230	13180	13180.09	4.09	0	-67	13446	13312	13156	13022	12866	13235	12945	37	3950	500	8430	10	1	7383954	971	22.33	2.54	12	0.00	589.00	5170.00	25950	20230228	-49.33	9830	20221013	33.77	25950	-49.33	20230228	10100	30.20	20230103	25950	-49.33	20230228	9830	33.77	20221013	5.92	N	065370	500	36 억		302195	N	N	0	N	00	N
154	20230704	160507	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13180	-170	5	-1.27	679003540	51846	163.17	13210	13290	13000	17350	9350	13350	13096.53	3.87	0	883	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	973	22.38	2.55	12	0.70	589.00	5170.00	25950	20230228	-49.21	9830	20221013	34.08	25950	-49.21	20230228	10100	30.50	20230103	25950	-49.21	20230228	9830	34.08	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
155	20230704	150502	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13150	-200	5	-1.50	636091450	48588	152.91	13210	13290	13000	17350	9350	13350	13091.53	3.87	0	711	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	971	22.33	2.54	12	0.66	589.00	5170.00	25950	20230228	-49.33	9830	20221013	33.77	25950	-49.33	20230228	10100	30.20	20230103	25950	-49.33	20230228	9830	33.77	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
156	20230704	140506	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-290	5	-2.17	523749930	40028	125.97	13210	13290	13000	17350	9350	13350	13084.59	3.87	0	-220	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	964	22.17	2.53	12	0.54	589.00	5170.00	25950	20230228	-49.67	9830	20221013	32.86	25950	-49.67	20230228	10100	29.31	20230103	25950	-49.67	20230228	9830	32.86	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
157	20230704	130459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	-340	5	-2.55	486436540	37172	116.99	13210	13290	13000	17350	9350	13350	13086.10	3.87	0	-1309	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	961	22.09	2.52	12	0.50	589.00	5170.00	25950	20230228	-49.87	9830	20221013	32.35	25950	-49.87	20230228	10100	28.81	20230103	25950	-49.87	20230228	9830	32.35	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
158	20230704	120504	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13030	-320	5	-2.40	413181920	31543	99.27	13210	13290	13000	17350	9350	13350	13099.01	3.87	0	-2142	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	962	22.12	2.52	12	0.43	589.00	5170.00	25950	20230228	-49.79	9830	20221013	32.55	25950	-49.79	20230228	10100	29.01	20230103	25950	-49.79	20230228	9830	32.55	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
159	20230704	110459	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	-290	5	-2.17	378011270	28846	90.78	13210	13290	13000	17350	9350	13350	13104.46	3.87	0	-2625	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	964	22.17	2.53	12	0.39	589.00	5170.00	25950	20230228	-49.67	9830	20221013	32.86	25950	-49.67	20230228	10100	29.31	20230103	25950	-49.67	20230228	9830	32.86	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
160	20230704	100458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13090	-260	5	-1.95	211990870	16118	50.73	13210	13290	13060	17350	9350	13350	13152.43	3.87	0	-2626	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	967	22.22	2.53	12	0.22	589.00	5170.00	25950	20230228	-49.56	9830	20221013	33.16	25950	-49.56	20230228	10100	29.60	20230103	25950	-49.56	20230228	9830	33.16	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
161	20230704	090458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13170	-180	5	-1.35	67994490	5149	16.20	13210	13290	13160	17350	9350	13350	13205.38	3.87	0	-1713	13683	13516	13403	13236	13123	13460	13180	37	4000	500	8540	10	1	7383954	972	22.36	2.55	12	0.07	589.00	5170.00	25950	20230228	-49.25	9830	20221013	33.98	25950	-49.25	20230228	10100	30.40	20230103	25950	-49.25	20230228	9830	33.98	20221013	5.85	N	065370	500	36 억		286117	N	N	0	N	00	N
162	20230703	160451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13350	20	2	0.15	425503740	31646	57.10	13450	13570	13290	17320	9340	13330	13446.23	3.88	0	-232	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	986	22.67	2.58	12	0.43	589.00	5170.00	25950	20230228	-48.55	9830	20221013	35.81	25950	-48.55	20230228	10100	32.18	20230103	25950	-48.55	20230228	9830	35.81	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
163	20230703	150457	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13330	0	3	0.00	400522770	29773	53.72	13450	13570	13290	17320	9340	13330	13452.55	3.88	0	-320	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	984	22.63	2.58	12	0.40	589.00	5170.00	25950	20230228	-48.63	9830	20221013	35.61	25950	-48.63	20230228	10100	31.98	20230103	25950	-48.63	20230228	9830	35.61	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
164	20230703	140456	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13340	10	2	0.08	329621710	24453	44.12	13450	13570	13340	17320	9340	13330	13479.81	3.88	0	-292	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	985	22.65	2.58	12	0.33	589.00	5170.00	25950	20230228	-48.59	9830	20221013	35.71	25950	-48.59	20230228	10100	32.08	20230103	25950	-48.59	20230228	9830	35.71	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
165	20230703	130455	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13460	130	2	0.98	257463160	19065	34.40	13450	13570	13350	17320	9340	13330	13504.49	3.88	0	1730	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	994	22.85	2.60	12	0.26	589.00	5170.00	25950	20230228	-48.13	9830	20221013	36.93	25950	-48.13	20230228	10100	33.27	20230103	25950	-48.13	20230228	9830	36.93	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
166	20230703	120458	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13490	160	2	1.20	233594150	17293	31.20	13450	13570	13350	17320	9340	13330	13508.02	3.88	0	2063	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	996	22.90	2.61	12	0.23	589.00	5170.00	25950	20230228	-48.02	9830	20221013	37.23	25950	-48.02	20230228	10100	33.56	20230103	25950	-48.02	20230228	9830	37.23	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
167	20230703	110454	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13540	210	2	1.58	197441590	14614	26.37	13450	13570	13350	17320	9340	13330	13510.44	3.88	0	2902	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	1000	22.99	2.62	12	0.20	589.00	5170.00	25950	20230228	-47.82	9830	20221013	37.74	25950	-47.82	20230228	10100	34.06	20230103	25950	-47.82	20230228	9830	37.74	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
168	20230703	100447	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13520	190	2	1.43	110951140	8229	14.85	13450	13570	13350	17320	9340	13330	13482.94	3.88	0	3319	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	998	22.95	2.62	12	0.11	589.00	5170.00	25950	20230228	-47.90	9830	20221013	37.54	25950	-47.90	20230228	10100	33.86	20230103	25950	-47.90	20230228	9830	37.54	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N
169	20230703	090451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13400	70	2	0.53	19697860	1469	2.65	13450	13450	13350	17320	9340	13330	13409.03	3.88	0	233	13610	13470	13230	13090	12850	13540	13160	37	3990	500	8530	10	1	7383954	989	22.75	2.59	12	0.02	589.00	5170.00	25950	20230228	-48.36	9830	20221013	36.32	25950	-48.36	20230228	10100	32.67	20230103	25950	-48.36	20230228	9830	36.32	20221013	5.98	N	065370	500	36 억		286746	N	N	0	N	00	N