KissMeData/072870/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	160629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	30	2	0.29	62431030	6095	99.69	10290	10300	10160	13320	7180	10250	10242.99	25.40	0	-1056	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1225	6.43	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.08	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12250	-16.08	20220816	9830	4.58	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
3	20230731	150630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10280	30	2	0.29	61382470	5993	98.02	10290	10300	10160	13320	7180	10250	10242.36	25.40	0	-1037	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1225	6.43	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.08	9830	20230726	4.58	12080	-14.90	20230309	9830	4.58	20230726	12250	-16.08	20220816	9830	4.58	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
4	20230731	140631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-10	5	-0.10	34701220	3398	55.58	10290	10290	10160	13320	7180	10250	10212.25	25.40	0	-891	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1221	6.40	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
5	20230731	130630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	-20	5	-0.20	30729710	3010	49.23	10290	10290	10160	13320	7180	10250	10209.21	25.40	0	-871	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1220	6.40	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.49	9830	20230726	4.07	12080	-15.31	20230309	9830	4.07	20230726	12250	-16.49	20220816	9830	4.07	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
6	20230731	120638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-50	5	-0.49	23865350	2339	38.26	10290	10290	10160	13320	7180	10250	10203.23	25.40	0	-871	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1216	6.38	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
7	20230731	110641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-50	5	-0.49	13529070	1325	21.67	10290	10290	10160	13320	7180	10250	10210.62	25.40	0	-858	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1216	6.38	0.38	12	0.01	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
8	20230731	100636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-40	5	-0.39	11559940	1132	18.51	10290	10290	10160	13320	7180	10250	10211.96	25.40	0	-849	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1217	6.39	0.38	12	0.01	1599.00	26827.00	12250	20220816	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
9	20230731	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	0	3	0.00	3342220	326	5.33	10290	10290	10250	13320	7180	10250	10252.21	25.40	0	-313	10370	10310	10240	10180	10110	10275	10145	60	3070	500	7380	10	1	11920959	1222	6.41	0.38	12	0.00	1599.00	26827.00	12250	20220816	-16.33	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12250	-16.33	20220816	9830	4.27	20230726	0.33	N	072870	500	59 억		3027527	N	N	0	N	00	N
10	20230728	160632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	-50	5	-0.49	62521930	6114	71.72	10300	10300	10170	13390	7210	10300	10226.02	25.39	0	237	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1222	6.41	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.33	9830	20230726	4.27	12080	-15.15	20230309	9830	4.27	20230726	12250	-16.33	20220816	9830	4.27	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
11	20230728	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10270	-30	5	-0.29	61855570	6049	70.96	10300	10300	10170	13390	7210	10300	10225.75	25.39	0	265	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1224	6.42	0.38	12	0.05	1599.00	26827.00	12250	20220816	-16.16	9830	20230726	4.48	12080	-14.98	20230309	9830	4.48	20230726	12250	-16.16	20220816	9830	4.48	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
12	20230728	140628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-60	5	-0.58	50364440	4928	57.81	10300	10300	10170	13390	7210	10300	10220.06	25.39	0	421	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1221	6.40	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
13	20230728	130631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-60	5	-0.58	49412440	4835	56.72	10300	10300	10170	13390	7210	10300	10219.74	25.39	0	469	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1221	6.40	0.38	12	0.04	1599.00	26827.00	12250	20220816	-16.41	9830	20230726	4.17	12080	-15.23	20230309	9830	4.17	20230726	12250	-16.41	20220816	9830	4.17	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
14	20230728	120629	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-80	5	-0.78	40597410	3974	46.62	10300	10300	10170	13390	7210	10300	10215.75	25.39	0	524	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1218	6.39	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.57	9830	20230726	3.97	12080	-15.40	20230309	9830	3.97	20230726	12250	-16.57	20220816	9830	3.97	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
15	20230728	110635	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-100	5	-0.97	38169810	3736	43.82	10300	10300	10170	13390	7210	10300	10216.76	25.39	0	500	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1216	6.38	0.38	12	0.03	1599.00	26827.00	12250	20220816	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
16	20230728	100626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-130	5	-1.26	20021730	1959	22.98	10300	10300	10170	13390	7210	10300	10220.38	25.39	0	-74	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1212	6.36	0.38	12	0.02	1599.00	26827.00	12250	20220816	-16.98	9830	20230726	3.46	12080	-15.81	20230309	9830	3.46	20230726	12250	-16.98	20220816	9830	3.46	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
17	20230728	090632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	0	3	0.00	1637700	159	1.87	10300	10300	10300	13390	7210	10300	10300.00	25.39	0	-36	10546	10422	10176	10052	9806	10485	10115	60	3090	500	7410	10	1	11920959	1228	6.44	0.38	12	0.00	1599.00	26827.00	12250	20220816	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.34	N	072870	500	59 억		3027132	N	N	0	N	00	N
18	20230727	160628	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	370	2	3.73	86074470	8522	23.69	9930	10300	9930	12900	6960	9930	10099.09	25.37	-869	2843	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1228	6.44	0.38	12	0.07	1599.00	26827.00	12250	20220726	-15.92	9830	20230726	4.78	12080	-14.74	20230309	9830	4.78	20230726	12250	-15.92	20220816	9830	4.78	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
19	20230727	150628	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10210	280	2	2.82	79616680	7893	21.94	9930	10210	9930	12900	6960	9930	10087.00	25.37	-869	2779	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1217	6.39	0.38	12	0.07	1599.00	26827.00	12250	20220726	-16.65	9830	20230726	3.87	12080	-15.48	20230309	9830	3.87	20230726	12250	-16.65	20220816	9830	3.87	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
20	20230727	140625	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10200	270	2	2.72	74281690	7370	20.48	9930	10210	9930	12900	6960	9930	10078.93	25.37	-869	2731	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1216	6.38	0.38	12	0.06	1599.00	26827.00	12250	20220726	-16.73	9830	20230726	3.76	12080	-15.56	20230309	9830	3.76	20230726	12250	-16.73	20220816	9830	3.76	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
21	20230727	130625	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10140	210	2	2.11	54196110	5392	14.99	9930	10150	9930	12900	6960	9930	10051.21	25.37	-869	2393	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1209	6.34	0.38	12	0.05	1599.00	26827.00	12250	20220726	-17.22	9830	20230726	3.15	12080	-16.06	20230309	9830	3.15	20230726	12250	-17.22	20220816	9830	3.15	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
22	20230727	120627	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10110	180	2	1.81	50994800	5076	14.11	9930	10120	9930	12900	6960	9930	10046.26	25.37	-869	2383	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1205	6.32	0.38	12	0.04	1599.00	26827.00	12250	20220726	-17.47	9830	20230726	2.85	12080	-16.31	20230309	9830	2.85	20230726	12250	-17.47	20220816	9830	2.85	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
23	20230727	110628	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10080	150	2	1.51	38530580	3841	10.68	9930	10090	9930	12900	6960	9930	10031.39	25.37	-869	2074	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1202	6.30	0.38	12	0.03	1599.00	26827.00	12250	20220726	-17.71	9830	20230726	2.54	12080	-16.56	20230309	9830	2.54	20230726	12250	-17.71	20220816	9830	2.54	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
24	20230727	100625	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10020	90	2	0.91	16613780	1660	4.61	9930	10070	9930	12900	6960	9930	10008.30	25.37	-869	573	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1194	6.27	0.37	12	0.01	1599.00	26827.00	12250	20220726	-18.20	9830	20230726	1.93	12080	-17.05	20230309	9830	1.93	20230726	12250	-18.20	20220816	9830	1.93	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
25	20230727	090624	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10030	100	2	1.01	3296550	331	0.92	9930	10030	9930	12900	6960	9930	9959.37	25.37	-869	137	10210	10070	9950	9810	9690	10010	9750	60	2970	500	7140	10	1	11920959	1196	6.27	0.37	12	0.00	1599.00	26827.00	12250	20220726	-18.12	9830	20230726	2.03	12080	-16.97	20230309	9830	2.03	20230726	12250	-18.12	20220816	9830	2.03	20230726	0.34	N	072870	500	59 억		3024289	N	N	0	N	00	N
26	20230726	160623	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9930	-160	5	-1.59	356690680	35935	183.73	10080	10090	9830	13110	7070	10090	9926.00	25.38	0	-894	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1184	6.21	0.37	12	0.30	1599.00	26827.00	12250	20220726	-18.94	9830	20230726	1.02	12080	-17.80	20230309	9830	1.02	20230726	12250	-18.94	20220726	9830	1.02	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
27	20230726	150627	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9970	-120	5	-1.19	344933400	34752	177.68	10080	10090	9830	13110	7070	10090	9925.57	25.38	0	-1167	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1189	6.24	0.37	12	0.29	1599.00	26827.00	12250	20220726	-18.61	9830	20230726	1.42	12080	-17.47	20230309	9830	1.42	20230726	12250	-18.61	20220726	9830	1.42	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
28	20230726	140624	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9980	-110	5	-1.09	325813330	32827	167.84	10080	10090	9830	13110	7070	10090	9925.16	25.38	0	-1499	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1190	6.24	0.37	12	0.28	1599.00	26827.00	12250	20220726	-18.53	9830	20230726	1.53	12080	-17.38	20230309	9830	1.53	20230726	12250	-18.53	20220726	9830	1.53	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
29	20230726	130622	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9900	-190	5	-1.88	289453220	29167	149.12	10080	10090	9830	13110	7070	10090	9924.00	25.38	0	-1052	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1180	6.19	0.37	12	0.24	1599.00	26827.00	12250	20220726	-19.18	9830	20230726	0.71	12080	-18.05	20230309	9830	0.71	20230726	12250	-19.18	20220726	9830	0.71	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
30	20230726	120623	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9930	-160	5	-1.59	275000180	27708	141.66	10080	10090	9830	13110	7070	10090	9924.94	25.38	0	-828	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1184	6.21	0.37	12	0.23	1599.00	26827.00	12250	20220726	-18.94	9830	20230726	1.02	12080	-17.80	20230309	9830	1.02	20230726	12250	-18.94	20220726	9830	1.02	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
31	20230726	110619	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9870	-220	5	-2.18	255364840	25722	131.51	10080	10090	9830	13110	7070	10090	9927.88	25.38	0	-1662	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1177	6.17	0.37	12	0.22	1599.00	26827.00	12250	20220726	-19.43	9830	20230726	0.41	12080	-18.29	20230309	9830	0.41	20230726	12250	-19.43	20220726	9830	0.41	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
32	20230726	100624	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	9920	-170	5	-1.68	128837340	12914	66.03	10080	10090	9920	13110	7070	10090	9976.56	25.38	0	-1529	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1183	6.20	0.37	12	0.11	1599.00	26827.00	12250	20220726	-19.02	9920	20230726	0.00	12080	-17.88	20230309	9920	0.00	20230726	12250	-19.02	20220726	9920	0.00	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
33	20230726	090620	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10050	-40	5	-0.40	8092270	804	4.11	10080	10080	10050	13110	7070	10090	10065.01	25.38	0	-428	10396	10242	10146	9992	9896	10195	9945	60	3020	500	7260	10	1	11920959	1198	6.29	0.37	12	0.01	1599.00	26827.00	12250	20220726	-17.96	10050	20230726	0.00	12080	-16.80	20230309	10050	0.00	20230726	12250	-17.96	20220726	10050	0.00	20230726	0.36	N	072870	500	59 억		3025158	N	N	1	N	00	N
34	20230725	160618	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10090	-210	5	-2.04	197736010	19542	63.06	10270	10300	10050	13390	7210	10300	10118.37	25.38	0	-7	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1203	6.31	0.38	12	0.16	1599.00	26827.00	12250	20220726	-17.63	10050	20230725	0.40	12080	-16.47	20230309	10050	0.40	20230725	12250	-17.63	20220726	10050	0.40	20230725	0.36	N	072870	500	59 억		3025166	N	N	1	N	00	N
35	20230725	150612	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10090	-210	5	-2.04	180815760	17864	57.64	10270	10300	10050	13390	7210	10300	10121.59	25.38	0	-10	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1203	6.31	0.38	12	0.15	1599.00	26827.00	12250	20220726	-17.63	10050	20230725	0.40	12080	-16.47	20230309	10050	0.40	20230725	12250	-17.63	20220726	10050	0.40	20230725	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
36	20230725	140614	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10080	-220	5	-2.14	167546010	16549	53.40	10270	10300	10050	13390	7210	10300	10124.01	25.38	0	80	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1202	6.30	0.38	12	0.14	1599.00	26827.00	12250	20220726	-17.71	10050	20230725	0.30	12080	-16.56	20230309	10050	0.30	20230725	12250	-17.71	20220726	10050	0.30	20230725	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
37	20230725	130619	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10070	-230	5	-2.23	149566250	14769	47.66	10270	10300	10050	13390	7210	10300	10126.79	25.38	0	183	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1200	6.30	0.38	12	0.12	1599.00	26827.00	12250	20220726	-17.80	10050	20230725	0.20	12080	-16.64	20230309	10050	0.20	20230725	12250	-17.80	20220726	10050	0.20	20230725	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
38	20230725	120618	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10110	-190	5	-1.84	124351920	12267	39.58	10270	10300	10050	13390	7210	10300	10136.83	25.38	0	183	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1205	6.32	0.38	12	0.10	1599.00	26827.00	12250	20220726	-17.47	10050	20230725	0.60	12080	-16.31	20230309	10050	0.60	20230725	12250	-17.47	20220726	10050	0.60	20230725	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
39	20230725	110617	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10110	-190	5	-1.84	108418300	10687	34.48	10270	10300	10050	13390	7210	10300	10144.57	25.38	0	183	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1205	6.32	0.38	12	0.09	1599.00	26827.00	12250	20220726	-17.47	10050	20230725	0.60	12080	-16.31	20230309	10050	0.60	20230725	12250	-17.47	20220726	10050	0.60	20230725	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
40	20230725	100616	55	50.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	50	N	10130	-170	5	-1.65	92326170	9095	29.35	10270	10300	10050	13390	7210	10300	10150.97	25.38	0	255	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1208	6.34	0.38	12	0.08	1599.00	26827.00	12250	20220726	-17.31	10050	20230725	0.80	12080	-16.14	20230309	10050	0.80	20230725	12250	-17.31	20220726	10050	0.80	20230725	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
41	20230725	090615	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10270	-30	5	-0.29	10198840	993	3.20	10270	10280	10270	13390	7210	10300	10270.10	25.38	0	1	10726	10512	10396	10182	10066	10455	10125	60	3090	500	7410	10	1	11920959	1224	6.42	0.38	12	0.01	1599.00	26827.00	12250	20220726	-16.16	10150	20230103	1.18	12080	-14.98	20230309	10150	1.18	20230103	12250	-16.16	20220726	10150	1.18	20230103	0.36	N	072870	500	59 억		3025166	N	N	0	N	00	N
42	20230724	160619	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	-320	5	-3.01	321840350	30982	273.91	10510	10610	10280	13800	7440	10620	10388.63	25.42	0	-4111	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1228	6.44	0.38	12	0.26	1599.00	26827.00	12550	20220721	-17.93	10150	20230103	1.48	12080	-14.74	20230309	10150	1.48	20230103	12250	-15.92	20220726	10150	1.48	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
43	20230724	150614	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10300	-320	5	-3.01	299966460	28858	255.13	10510	10610	10290	13800	7440	10620	10394.57	25.42	0	-4065	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1228	6.44	0.38	12	0.24	1599.00	26827.00	12550	20220721	-17.93	10150	20230103	1.48	12080	-14.74	20230309	10150	1.48	20230103	12250	-15.92	20220726	10150	1.48	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
44	20230724	140612	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	-310	5	-2.92	280931690	27010	238.79	10510	10610	10300	13800	7440	10620	10401.03	25.42	0	-3496	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1229	6.45	0.38	12	0.23	1599.00	26827.00	12550	20220721	-17.85	10150	20230103	1.58	12080	-14.65	20230309	10150	1.58	20230103	12250	-15.84	20220726	10150	1.58	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
45	20230724	130612	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	-290	5	-2.73	270046040	25955	229.47	10510	10610	10300	13800	7440	10620	10404.39	25.42	0	-3428	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1231	6.46	0.39	12	0.22	1599.00	26827.00	12550	20220721	-17.69	10150	20230103	1.77	12080	-14.49	20230309	10150	1.77	20230103	12250	-15.67	20220726	10150	1.77	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
46	20230724	120613	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10310	-310	5	-2.92	243323650	23365	206.57	10510	10610	10310	13800	7440	10620	10414.02	25.42	0	-3178	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1229	6.45	0.38	12	0.20	1599.00	26827.00	12550	20220721	-17.85	10150	20230103	1.58	12080	-14.65	20230309	10150	1.58	20230103	12250	-15.84	20220726	10150	1.58	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
47	20230724	110617	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10390	-230	5	-2.17	207012210	19853	175.52	10510	10610	10340	13800	7440	10620	10427.25	25.42	0	-2311	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1239	6.50	0.39	12	0.17	1599.00	26827.00	12550	20220721	-17.21	10150	20230103	2.36	12080	-13.99	20230309	10150	2.36	20230103	12250	-15.18	20220726	10150	2.36	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
48	20230724	100611	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10380	-240	5	-2.26	179060950	17159	151.70	10510	10610	10380	13800	7440	10620	10435.40	25.42	0	-2159	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1237	6.49	0.39	12	0.14	1599.00	26827.00	12550	20220721	-17.29	10150	20230103	2.27	12080	-14.07	20230309	10150	2.27	20230103	12250	-15.27	20220726	10150	2.27	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
49	20230724	090614	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10510	-110	5	-1.04	7778810	740	6.54	10510	10610	10510	13800	7440	10620	10511.91	25.42	0	63	10693	10656	10593	10556	10493	10675	10575	60	3180	500	7640	10	1	11920959	1253	6.57	0.39	12	0.01	1599.00	26827.00	12550	20220721	-16.25	10150	20230103	3.55	12080	-13.00	20230309	10150	3.55	20230103	12250	-14.20	20220726	10150	3.55	20230103	0.37	N	072870	500	59 억		3030562	N	N	0	N	00	N
50	20230721	160608	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10620	-30	5	-0.28	119480970	11292	103.95	10590	10630	10530	13840	7460	10650	10581.02	25.42	0	663	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1266	6.64	0.40	12	0.09	1599.00	26827.00	12550	20220721	-15.38	10150	20230103	4.63	12080	-12.09	20230309	10150	4.63	20230103	12550	-15.38	20220721	10150	4.63	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
51	20230721	150611	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10590	-60	5	-0.56	107500310	10159	93.52	10590	10630	10530	13840	7460	10650	10581.78	25.42	0	-1	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1262	6.62	0.39	12	0.09	1599.00	26827.00	12550	20220721	-15.62	10150	20230103	4.33	12080	-12.33	20230309	10150	4.33	20230103	12550	-15.62	20220721	10150	4.33	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
52	20230721	140607	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10560	-90	5	-0.85	101658320	9607	88.44	10590	10630	10530	13840	7460	10650	10581.69	25.42	0	-340	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1259	6.60	0.39	12	0.08	1599.00	26827.00	12550	20220721	-15.86	10150	20230103	4.04	12080	-12.58	20230309	10150	4.04	20230103	12550	-15.86	20220721	10150	4.04	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
53	20230721	130610	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10610	-40	5	-0.38	83962000	7931	73.01	10590	10630	10530	13840	7460	10650	10586.56	25.42	0	-619	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1265	6.64	0.40	12	0.07	1599.00	26827.00	12550	20220721	-15.46	10150	20230103	4.53	12080	-12.17	20230309	10150	4.53	20230103	12550	-15.46	20220721	10150	4.53	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
54	20230721	120616	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10600	-50	5	-0.47	57494530	5429	49.98	10590	10630	10550	13840	7460	10650	10590.26	25.42	0	-620	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1264	6.63	0.40	12	0.05	1599.00	26827.00	12550	20220721	-15.54	10150	20230103	4.43	12080	-12.25	20230309	10150	4.43	20230103	12550	-15.54	20220721	10150	4.43	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
55	20230721	110613	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10580	-70	5	-0.66	52246570	4934	45.42	10590	10630	10550	13840	7460	10650	10589.09	25.42	0	-620	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1261	6.62	0.39	12	0.04	1599.00	26827.00	12550	20220721	-15.70	10150	20230103	4.24	12080	-12.42	20230309	10150	4.24	20230103	12550	-15.70	20220721	10150	4.24	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
56	20230721	100612	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10590	-60	5	-0.56	24911910	2355	21.68	10590	10630	10550	13840	7460	10650	10578.31	25.42	0	-404	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1262	6.62	0.39	12	0.02	1599.00	26827.00	12550	20220721	-15.62	10150	20230103	4.33	12080	-12.33	20230309	10150	4.33	20230103	12550	-15.62	20220721	10150	4.33	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
57	20230721	090613	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10570	-80	5	-0.75	4218850	399	3.67	10590	10590	10560	13840	7460	10650	10573.56	25.42	0	-105	10763	10706	10653	10596	10543	10680	10570	60	3190	500	7660	10	1	11920959	1260	6.61	0.39	12	0.00	1599.00	26827.00	12550	20220721	-15.78	10150	20230103	4.14	12080	-12.50	20230309	10150	4.14	20230103	12550	-15.78	20220721	10150	4.14	20230103	0.38	N	072870	500	59 억		3029899	N	N	0	N	00	N
58	20230720	160607	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10650	-70	5	-0.65	114390680	10747	107.93	10710	10710	10600	13930	7510	10720	10643.95	25.45	0	-3514	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1270	6.66	0.40	12	0.09	1599.00	26827.00	12550	20220721	-15.14	10150	20230103	4.93	12080	-11.84	20230309	10150	4.93	20230103	12550	-15.14	20220721	10150	4.93	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
59	20230720	150607	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10650	-70	5	-0.65	111280730	10455	105.00	10710	10710	10600	13930	7510	10720	10643.77	25.45	0	-3393	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1270	6.66	0.40	12	0.09	1599.00	26827.00	12550	20220721	-15.14	10150	20230103	4.93	12080	-11.84	20230309	10150	4.93	20230103	12550	-15.14	20220721	10150	4.93	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
60	20230720	140606	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10600	-120	5	-1.12	111003600	10429	104.74	10710	10710	10600	13930	7510	10720	10643.74	25.45	0	-3392	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1264	6.63	0.40	12	0.09	1599.00	26827.00	12550	20220721	-15.54	10150	20230103	4.43	12080	-12.25	20230309	10150	4.43	20230103	12550	-15.54	20220721	10150	4.43	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
61	20230720	130606	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10640	-80	5	-0.75	67680330	6349	63.76	10710	10710	10610	13930	7510	10720	10659.99	25.45	0	-3046	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1268	6.65	0.40	12	0.05	1599.00	26827.00	12550	20220721	-15.22	10150	20230103	4.83	12080	-11.92	20230309	10150	4.83	20230103	12550	-15.22	20220721	10150	4.83	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
62	20230720	120611	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10620	-100	5	-0.93	64335980	6035	60.61	10710	10710	10610	13930	7510	10720	10660.47	25.45	0	-2979	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1266	6.64	0.40	12	0.05	1599.00	26827.00	12550	20220721	-15.38	10150	20230103	4.63	12080	-12.09	20230309	10150	4.63	20230103	12550	-15.38	20220721	10150	4.63	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
63	20230720	110609	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10670	-50	5	-0.47	47627110	4465	44.84	10710	10710	10610	13930	7510	10720	10666.75	25.45	0	-2680	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1272	6.67	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.98	10150	20230103	5.12	12080	-11.67	20230309	10150	5.12	20230103	12550	-14.98	20220721	10150	5.12	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
64	20230720	100604	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10610	-110	5	-1.03	41795910	3918	39.35	10710	10710	10610	13930	7510	10720	10667.65	25.45	0	-2556	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1265	6.64	0.40	12	0.03	1599.00	26827.00	12550	20220721	-15.46	10150	20230103	4.53	12080	-12.17	20230309	10150	4.53	20230103	12550	-15.46	20220721	10150	4.53	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
65	20230720	090604	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10690	-30	5	-0.28	21766040	2036	20.45	10710	10710	10690	13930	7510	10720	10690.57	25.45	0	-1977	10806	10762	10716	10672	10626	10740	10650	60	3210	500	7710	10	1	11920959	1274	6.69	0.40	12	0.02	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3033413	N	N	0	N	00	N
66	20230719	160616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-40	5	-0.37	106563500	9955	167.62	10760	10760	10670	13980	7540	10760	10704.52	25.45	0	-368	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1278	6.70	0.40	12	0.08	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
67	20230719	150615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-70	5	-0.65	104466810	9759	164.32	10760	10760	10670	13980	7540	10760	10704.66	25.45	0	-229	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1274	6.69	0.40	12	0.08	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
68	20230719	140616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	-80	5	-0.74	97087580	9069	152.70	10760	10760	10670	13980	7540	10760	10705.43	25.45	0	-75	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1273	6.68	0.40	12	0.08	1599.00	26827.00	12550	20220721	-14.90	10150	20230103	5.22	12080	-11.59	20230309	10150	5.22	20230103	12550	-14.90	20220721	10150	5.22	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
69	20230719	130610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-60	5	-0.56	89931480	8400	141.44	10760	10760	10670	13980	7540	10760	10706.13	25.45	0	247	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1276	6.69	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
70	20230719	120616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-70	5	-0.65	86776190	8105	136.47	10760	10760	10670	13980	7540	10760	10706.50	25.45	0	247	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1274	6.69	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
71	20230719	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-40	5	-0.37	70864720	6619	111.45	10760	10760	10670	13980	7540	10760	10706.26	25.45	0	1288	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1278	6.70	0.40	12	0.06	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
72	20230719	100611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	-80	5	-0.74	58838280	5495	92.52	10760	10760	10670	13980	7540	10760	10707.60	25.45	0	1389	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1273	6.68	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.90	10150	20230103	5.22	12080	-11.59	20230309	10150	5.22	20230103	12550	-14.90	20220721	10150	5.22	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
73	20230719	090611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-40	5	-0.37	5575070	520	8.76	10760	10760	10710	13980	7540	10760	10721.29	25.45	0	335	10926	10842	10786	10702	10646	10815	10675	60	3220	500	7740	10	1	11920959	1278	6.70	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3033777	N	N	0	N	00	N
74	20230718	160611	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-30	5	-0.28	63486320	5903	64.25	10870	10870	10730	14020	7560	10790	10754.92	25.47	0	-1913	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1283	6.73	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
75	20230718	150610	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-30	5	-0.28	60431160	5619	61.16	10870	10870	10730	14020	7560	10790	10754.79	25.47	0	-1883	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1283	6.73	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
76	20230718	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-20	5	-0.19	55439790	5155	56.11	10870	10870	10730	14020	7560	10790	10754.57	25.47	0	-1651	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1284	6.74	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.18	10150	20230103	6.11	12080	-10.84	20230309	10150	6.11	20230103	12550	-14.18	20220721	10150	6.11	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
77	20230718	130607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-60	5	-0.56	50739910	4718	51.35	10870	10870	10730	14020	7560	10790	10754.54	25.47	0	-1582	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1279	6.71	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
78	20230718	120612	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-50	5	-0.46	47734980	4438	48.30	10870	10870	10730	14020	7560	10790	10755.97	25.47	0	-1582	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1280	6.72	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.42	10150	20230103	5.81	12080	-11.09	20230309	10150	5.81	20230103	12550	-14.42	20220721	10150	5.81	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
79	20230718	110613	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-60	5	-0.56	42194970	3922	42.69	10870	10870	10730	14020	7560	10790	10758.53	25.47	0	-1700	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1279	6.71	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
80	20230718	100606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	-30	5	-0.28	21970000	2039	22.19	10870	10870	10740	14020	7560	10790	10774.89	25.47	0	-1341	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1283	6.73	0.40	12	0.02	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
81	20230718	090606	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	70	2	0.65	1118720	103	1.12	10870	10870	10790	14020	7560	10790	10861.36	25.47	0	-12	10923	10856	10803	10736	10683	10890	10770	60	3230	500	7760	10	1	11920959	1295	6.79	0.40	12	0.00	1599.00	26827.00	12550	20220721	-13.47	10150	20230103	7.00	12080	-10.10	20230309	10150	7.00	20230103	12550	-13.47	20220721	10150	7.00	20230103	0.38	N	072870	500	59 억		3035793	N	N	0	N	00	N
82	20230717	160608	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	30	2	0.28	99309960	9188	139.98	10760	10870	10750	13980	7540	10760	10808.66	25.45	0	2202	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1286	6.75	0.40	12	0.08	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
83	20230717	150604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10850	90	2	0.84	94135970	8709	132.68	10760	10860	10750	13980	7540	10760	10809.04	25.45	0	2234	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1293	6.79	0.40	12	0.07	1599.00	26827.00	12550	20220721	-13.55	10150	20230103	6.90	12080	-10.18	20230309	10150	6.90	20230103	12550	-13.55	20220721	10150	6.90	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
84	20230717	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	80	2	0.74	70417000	6522	99.36	10760	10850	10750	13980	7540	10760	10796.84	25.45	0	1511	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1292	6.78	0.40	12	0.05	1599.00	26827.00	12550	20220721	-13.63	10150	20230103	6.80	12080	-10.26	20230309	10150	6.80	20230103	12550	-13.63	20220721	10150	6.80	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
85	20230717	130602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	60	2	0.56	65327990	6051	92.18	10760	10850	10750	13980	7540	10760	10796.23	25.45	0	1416	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1290	6.77	0.40	12	0.05	1599.00	26827.00	12550	20220721	-13.78	10150	20230103	6.60	12080	-10.43	20230309	10150	6.60	20230103	12550	-13.78	20220721	10150	6.60	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
86	20230717	120609	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	30	2	0.28	41633310	3856	58.74	10760	10840	10750	13980	7540	10760	10797.02	25.45	0	908	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1286	6.75	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
87	20230717	110601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	10	2	0.09	40639220	3764	57.34	10760	10840	10750	13980	7540	10760	10796.82	25.45	0	894	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1284	6.74	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.18	10150	20230103	6.11	12080	-10.84	20230309	10150	6.11	20230103	12550	-14.18	20220721	10150	6.11	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
88	20230717	100604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	30	2	0.28	29537180	2734	41.65	10760	10840	10750	13980	7540	10760	10803.65	25.45	0	936	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1286	6.75	0.40	12	0.02	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
89	20230717	090601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	0	3	0.00	591800	55	0.84	10760	10760	10760	13980	7540	10760	10760.00	25.45	0	-4	10893	10826	10763	10696	10633	10860	10730	60	3220	500	7740	10	1	11920959	1283	6.73	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3033589	N	N	0	N	00	N
90	20230714	160602	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	60	2	0.56	70740160	6564	95.53	10700	10830	10700	13910	7490	10700	10776.99	25.44	0	453	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1283	6.73	0.40	12	0.06	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
91	20230714	150605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	70	2	0.65	69189460	6420	93.44	10700	10830	10700	13910	7490	10700	10777.17	25.44	0	464	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1284	6.74	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.18	10150	20230103	6.11	12080	-10.84	20230309	10150	6.11	20230103	12550	-14.18	20220721	10150	6.11	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
92	20230714	140607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	120	2	1.12	55299290	5135	74.73	10700	10820	10700	13910	7490	10700	10769.09	25.44	0	292	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1290	6.77	0.40	12	0.04	1599.00	26827.00	12550	20220721	-13.78	10150	20230103	6.60	12080	-10.43	20230309	10150	6.60	20230103	12550	-13.78	20220721	10150	6.60	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
93	20230714	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	60	2	0.56	48206460	4478	65.17	10700	10810	10700	13910	7490	10700	10765.18	25.44	0	-178	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1283	6.73	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
94	20230714	120601	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	70	2	0.65	36411990	3383	49.24	10700	10810	10700	13910	7490	10700	10763.22	25.44	0	-342	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1284	6.74	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.18	10150	20230103	6.11	12080	-10.84	20230309	10150	6.11	20230103	12550	-14.18	20220721	10150	6.11	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
95	20230714	110605	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10760	60	2	0.56	18740330	1741	25.34	10700	10810	10700	13910	7490	10700	10764.12	25.44	0	-377	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1283	6.73	0.40	12	0.01	1599.00	26827.00	12550	20220721	-14.26	10150	20230103	6.01	12080	-10.93	20230309	10150	6.01	20230103	12550	-14.26	20220721	10150	6.01	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
96	20230714	100607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	80	2	0.75	11893550	1106	16.10	10700	10790	10700	13910	7490	10700	10753.66	25.44	0	-399	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1285	6.74	0.40	12	0.01	1599.00	26827.00	12550	20220721	-14.10	10150	20230103	6.21	12080	-10.76	20230309	10150	6.21	20230103	12550	-14.10	20220721	10150	6.21	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
97	20230714	090604	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	0	3	0.00	353100	33	0.48	10700	10700	10700	13910	7490	10700	10700.00	25.44	0	-2	10953	10826	10743	10616	10533	10890	10680	60	3210	500	7700	10	1	11920959	1276	6.69	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.38	N	072870	500	59 억		3033136	N	N	0	N	00	N
98	20230713	160600	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	50	2	0.47	73727250	6871	72.14	10680	10870	10660	13840	7460	10650	10730.21	25.45	0	-745	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1276	6.69	0.40	12	0.06	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
99	20230713	150557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	40	2	0.38	71256680	6640	69.71	10680	10870	10660	13840	7460	10650	10731.43	25.45	0	-754	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1274	6.69	0.40	12	0.06	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
100	20230713	140556	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	40	2	0.38	65676550	6118	64.23	10680	10870	10660	13840	7460	10650	10734.97	25.45	0	-744	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1274	6.69	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
101	20230713	130559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	40	2	0.38	58679430	5464	57.36	10680	10870	10660	13840	7460	10650	10739.28	25.45	0	-697	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1274	6.69	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
102	20230713	120554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	70	2	0.66	50987540	4747	49.84	10680	10870	10660	13840	7460	10650	10741.00	25.45	0	-674	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1278	6.70	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
103	20230713	110559	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	90	2	0.85	21031490	1950	20.47	10680	10870	10660	13840	7460	10650	10785.38	25.45	0	-634	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1280	6.72	0.40	12	0.02	1599.00	26827.00	12550	20220721	-14.42	10150	20230103	5.81	12080	-11.09	20230309	10150	5.81	20230103	12550	-14.42	20220721	10150	5.81	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
104	20230713	100557	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	140	2	1.31	14459730	1339	14.06	10680	10870	10660	13840	7460	10650	10798.90	25.45	0	-340	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1286	6.75	0.40	12	0.01	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
105	20230713	090527	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	30	2	0.28	2157390	202	2.12	10680	10690	10680	13840	7460	10650	10680.15	25.45	0	20	11050	10850	10750	10550	10450	10800	10500	60	3190	500	7660	10	1	11920959	1273	6.68	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.90	10150	20230103	5.22	12080	-11.59	20230309	10150	5.22	20230103	12550	-14.90	20220721	10150	5.22	20230103	0.38	N	072870	500	59 억		3033881	N	N	0	N	00	N
106	20230712	160555	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10650	-10	5	-0.09	102487330	9518	68.75	10720	10950	10650	13850	7470	10660	10767.74	25.47	0	-2214	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1270	6.66	0.40	12	0.08	1599.00	26827.00	12550	20220721	-15.14	10150	20230103	4.93	12080	-11.84	20230309	10150	4.93	20230103	12550	-15.14	20220721	10150	4.93	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
107	20230712	150550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	40	2	0.38	95762880	8888	64.20	10720	10950	10690	13850	7470	10660	10774.40	25.47	0	-1926	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1276	6.69	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
108	20230712	140550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	60	2	0.56	77539250	7188	51.92	10720	10950	10700	13850	7470	10660	10787.32	25.47	0	-1469	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1278	6.70	0.40	12	0.06	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
109	20230712	130553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	80	2	0.75	72877100	6754	48.79	10720	10950	10700	13850	7470	10660	10790.21	25.47	0	-1369	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1280	6.72	0.40	12	0.06	1599.00	26827.00	12550	20220721	-14.42	10150	20230103	5.81	12080	-11.09	20230309	10150	5.81	20230103	12550	-14.42	20220721	10150	5.81	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
110	20230712	120552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	80	2	0.75	68302090	6328	45.71	10720	10950	10700	13850	7470	10660	10793.63	25.47	0	-1125	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1280	6.72	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.42	10150	20230103	5.81	12080	-11.09	20230309	10150	5.81	20230103	12550	-14.42	20220721	10150	5.81	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
111	20230712	110552	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	170	2	1.59	64069440	5934	42.86	10720	10950	10700	13850	7470	10660	10797.01	25.47	0	-1124	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1291	6.77	0.40	12	0.05	1599.00	26827.00	12550	20220721	-13.71	10150	20230103	6.70	12080	-10.35	20230309	10150	6.70	20230103	12550	-13.71	20220721	10150	6.70	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
112	20230712	100554	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10810	150	2	1.41	24802820	2305	16.65	10720	10950	10700	13850	7470	10660	10760.44	25.47	0	435	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1289	6.76	0.40	12	0.02	1599.00	26827.00	12550	20220721	-13.86	10150	20230103	6.50	12080	-10.51	20230309	10150	6.50	20230103	12550	-13.86	20220721	10150	6.50	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
113	20230712	090553	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	60	2	0.56	589400	55	0.40	10720	10720	10700	13850	7470	10660	10716.36	25.47	0	-14	10893	10776	10693	10576	10493	10735	10535	60	3190	500	7670	10	1	11920959	1278	6.70	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3036091	N	N	0	N	00	N
114	20230711	160545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10660	-70	5	-0.65	148448220	13844	292.68	10720	10810	10610	13940	7520	10730	10722.93	25.48	0	-1477	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1271	6.67	0.40	12	0.12	1599.00	26827.00	12550	20220721	-15.06	10150	20230103	5.02	12080	-11.75	20230309	10150	5.02	20230103	12550	-15.06	20220721	10150	5.02	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
115	20230711	150545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-10	5	-0.09	144464340	13471	284.80	10720	10810	10610	13940	7520	10730	10724.10	25.48	0	-1477	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1278	6.70	0.40	12	0.11	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
116	20230711	140542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-20	5	-0.19	133340630	12430	262.79	10720	10810	10610	13940	7520	10730	10727.32	25.48	0	-1545	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1277	6.70	0.40	12	0.10	1599.00	26827.00	12550	20220721	-14.66	10150	20230103	5.52	12080	-11.34	20230309	10150	5.52	20230103	12550	-14.66	20220721	10150	5.52	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
117	20230711	130534	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-30	5	-0.28	105161000	9795	207.08	10720	10810	10690	13940	7520	10730	10736.19	25.48	0	-1288	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1276	6.69	0.40	12	0.08	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
118	20230711	120548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10700	-30	5	-0.28	89085480	8294	175.35	10720	10810	10690	13940	7520	10730	10740.95	25.48	0	-1119	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1276	6.69	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.74	10150	20230103	5.42	12080	-11.42	20230309	10150	5.42	20230103	12550	-14.74	20220721	10150	5.42	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
119	20230711	110550	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-10	5	-0.09	64863660	6031	127.51	10720	10810	10710	13940	7520	10730	10755.04	25.48	0	-1021	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1278	6.70	0.40	12	0.05	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
120	20230711	100549	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	70	2	0.65	42520440	3956	83.64	10720	10800	10710	13940	7520	10730	10748.34	25.48	0	-528	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1287	6.75	0.40	12	0.03	1599.00	26827.00	12550	20220721	-13.94	10150	20230103	6.40	12080	-10.60	20230309	10150	6.40	20230103	12550	-13.94	20220721	10150	6.40	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
121	20230711	090548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-20	5	-0.19	3836750	358	7.57	10720	10720	10710	13940	7520	10730	10717.18	25.48	0	-3	10776	10752	10706	10682	10636	10765	10695	60	3210	500	7720	10	1	11920959	1277	6.70	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.66	10150	20230103	5.52	12080	-11.34	20230309	10150	5.52	20230103	12550	-14.66	20220721	10150	5.52	20230103	0.38	N	072870	500	59 억		3037569	N	N	0	N	00	N
122	20230710	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	0	3	0.00	50192300	4691	12.83	10730	10730	10660	13940	7520	10730	10699.70	25.49	0	-652	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1279	6.71	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
123	20230710	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	0	3	0.00	48969110	4577	12.52	10730	10730	10660	13940	7520	10730	10698.95	25.49	0	-649	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1279	6.71	0.40	12	0.04	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
124	20230710	140538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	0	3	0.00	38623640	3610	9.88	10730	10730	10660	13940	7520	10730	10699.07	25.49	0	-581	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1279	6.71	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
125	20230710	130533	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-60	5	-0.56	32762630	3063	8.38	10730	10730	10660	13940	7520	10730	10696.26	25.49	0	-581	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1272	6.67	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.98	10150	20230103	5.12	12080	-11.67	20230309	10150	5.12	20230103	12550	-14.98	20220721	10150	5.12	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
126	20230710	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-40	5	-0.37	25092990	2346	6.42	10730	10730	10660	13940	7520	10730	10696.07	25.49	0	-492	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1274	6.69	0.40	12	0.02	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
127	20230710	110545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10670	-60	5	-0.56	15533030	1452	3.97	10730	10730	10660	13940	7520	10730	10697.68	25.49	0	-492	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1272	6.67	0.40	12	0.01	1599.00	26827.00	12550	20220721	-14.98	10150	20230103	5.12	12080	-11.67	20230309	10150	5.12	20230103	12550	-14.98	20220721	10150	5.12	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
128	20230710	100545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10720	-10	5	-0.09	6890190	644	1.76	10730	10730	10660	13940	7520	10730	10699.05	25.49	0	-117	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1278	6.70	0.40	12	0.01	1599.00	26827.00	12550	20220721	-14.58	10150	20230103	5.62	12080	-11.26	20230309	10150	5.62	20230103	12550	-14.58	20220721	10150	5.62	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
129	20230710	090539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	0	3	0.00	364710	34	0.09	10730	10730	10710	13940	7520	10730	10726.76	25.49	0	-6	10976	10852	10676	10552	10376	10765	10465	60	3210	500	7720	10	1	11920959	1279	6.71	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.38	N	072870	500	59 억		3038221	N	N	0	N	00	N
130	20230707	160536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10730	-70	5	-0.65	375382710	35528	405.90	10800	10800	10500	14040	7560	10800	10565.82	25.41	0	9481	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1279	6.71	0.40	12	0.30	1599.00	26827.00	12550	20220721	-14.50	10150	20230103	5.71	12080	-11.18	20230309	10150	5.71	20230103	12550	-14.50	20220721	10150	5.71	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
131	20230707	150539	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-110	5	-1.02	370613370	35082	400.80	10800	10800	10500	14040	7560	10800	10564.20	25.41	0	9674	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1274	6.69	0.40	12	0.29	1599.00	26827.00	12550	20220721	-14.82	10150	20230103	5.32	12080	-11.51	20230309	10150	5.32	20230103	12550	-14.82	20220721	10150	5.32	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
132	20230707	140548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-170	5	-1.57	356812900	33784	385.97	10800	10800	10500	14040	7560	10800	10561.59	25.41	0	9671	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1267	6.65	0.40	12	0.28	1599.00	26827.00	12550	20220721	-15.30	10150	20230103	4.73	12080	-12.00	20230309	10150	4.73	20230103	12550	-15.30	20220721	10150	4.73	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
133	20230707	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10630	-170	5	-1.57	339842890	32188	367.74	10800	10800	10500	14040	7560	10800	10558.06	25.41	0	9846	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1267	6.65	0.40	12	0.27	1599.00	26827.00	12550	20220721	-15.30	10150	20230103	4.73	12080	-12.00	20230309	10150	4.73	20230103	12550	-15.30	20220721	10150	4.73	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
134	20230707	120543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	-120	5	-1.11	92656130	8685	99.22	10800	10800	10610	14040	7560	10800	10668.52	25.41	0	1683	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1273	6.68	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.90	10150	20230103	5.22	12080	-11.59	20230309	10150	5.22	20230103	12550	-14.90	20220721	10150	5.22	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
135	20230707	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-190	5	-1.76	65169330	6098	69.67	10800	10800	10610	14040	7560	10800	10687.00	25.41	0	440	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1265	6.64	0.40	12	0.05	1599.00	26827.00	12550	20220721	-15.46	10150	20230103	4.53	12080	-12.17	20230309	10150	4.53	20230103	12550	-15.46	20220721	10150	4.53	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
136	20230707	100538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10770	-30	5	-0.28	25417180	2370	27.08	10800	10800	10690	14040	7560	10800	10724.55	25.41	0	460	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1284	6.74	0.40	12	0.02	1599.00	26827.00	12550	20220721	-14.18	10150	20230103	6.11	12080	-10.84	20230309	10150	6.11	20230103	12550	-14.18	20220721	10150	6.11	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
137	20230707	090538	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	-50	5	-0.46	2166870	201	2.30	10800	10800	10750	14040	7560	10800	10780.45	25.41	0	-83	11166	10982	10866	10682	10566	10925	10625	60	3240	500	7770	10	1	11920959	1282	6.72	0.40	12	0.00	1599.00	26827.00	12550	20220721	-14.34	10150	20230103	5.91	12080	-11.01	20230309	10150	5.91	20230103	12550	-14.34	20220721	10150	5.91	20230103	0.39	N	072870	500	59 억		3028737	N	N	0	N	00	N
138	20230706	160539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10800	-200	5	-1.82	94690230	8730	136.17	11000	11050	10750	14300	7700	11000	10846.55	25.42	0	-1140	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1287	6.75	0.40	12	0.07	1599.00	26827.00	12550	20220721	-13.94	10150	20230103	6.40	12080	-10.60	20230309	10150	6.40	20230103	12550	-13.94	20220721	10150	6.40	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
139	20230706	150539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10790	-210	5	-1.91	90057090	8300	129.46	11000	11050	10750	14300	7700	11000	10850.25	25.42	0	-1133	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1286	6.75	0.40	12	0.07	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
140	20230706	140540	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10810	-190	5	-1.73	71040490	6540	102.01	11000	11050	10750	14300	7700	11000	10862.46	25.42	0	-1205	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1289	6.76	0.40	12	0.05	1599.00	26827.00	12550	20220721	-13.86	10150	20230103	6.50	12080	-10.51	20230309	10150	6.50	20230103	12550	-13.86	20220721	10150	6.50	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
141	20230706	130539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10970	-30	5	-0.27	65455700	6025	93.98	11000	11050	10750	14300	7700	11000	10864.02	25.42	0	-1053	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1308	6.86	0.41	12	0.05	1599.00	26827.00	12550	20220721	-12.59	10150	20230103	8.08	12080	-9.19	20230309	10150	8.08	20230103	12550	-12.59	20220721	10150	8.08	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
142	20230706	120537	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10840	-160	5	-1.45	59692730	5496	85.73	11000	11050	10750	14300	7700	11000	10861.12	25.42	0	-1013	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1292	6.78	0.40	12	0.05	1599.00	26827.00	12550	20220721	-13.63	10150	20230103	6.80	12080	-10.26	20230309	10150	6.80	20230103	12550	-13.63	20220721	10150	6.80	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
143	20230706	110542	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10790	-210	5	-1.91	39879650	3660	57.09	11000	11050	10790	14300	7700	11000	10896.08	25.42	0	-982	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1286	6.75	0.40	12	0.03	1599.00	26827.00	12550	20220721	-14.02	10150	20230103	6.31	12080	-10.68	20230309	10150	6.31	20230103	12550	-14.02	20220721	10150	6.31	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
144	20230706	100538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10960	-40	5	-0.36	15540040	1418	22.12	11000	11050	10900	14300	7700	11000	10959.13	25.42	0	-435	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1307	6.85	0.41	12	0.01	1599.00	26827.00	12550	20220721	-12.67	10150	20230103	7.98	12080	-9.27	20230309	10150	7.98	20230103	12550	-12.67	20220721	10150	7.98	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
145	20230706	090539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10980	-20	5	-0.18	153920	14	0.22	11000	11000	10980	14300	7700	11000	10994.29	25.42	0	-2	11266	11132	11016	10882	10766	11200	10950	60	3300	500	7920	10	1	11920959	1309	6.87	0.41	12	0.00	1599.00	26827.00	12550	20220721	-12.51	10150	20230103	8.18	12080	-9.11	20230309	10150	8.18	20230103	12550	-12.51	20220721	10150	8.18	20230103	0.39	N	072870	500	59 억		3029876	N	N	0	N	00	N
146	20230705	160535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	0	3	0.00	70610890	6403	64.95	10990	11150	10900	14300	7700	11000	11027.78	25.42	0	-866	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1311	6.88	0.41	12	0.05	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
147	20230705	150535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	0	3	0.00	63178220	5727	58.09	10990	11150	10900	14300	7700	11000	11031.64	25.42	0	-649	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1311	6.88	0.41	12	0.05	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
148	20230705	140529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	0	3	0.00	58318960	5285	53.61	10990	11150	10900	14300	7700	11000	11034.81	25.42	0	-580	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1311	6.88	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
149	20230705	130530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10990	-10	5	-0.09	53359830	4834	49.03	10990	11150	10900	14300	7700	11000	11038.44	25.42	0	-477	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.43	10150	20230103	8.28	12080	-9.02	20230309	10150	8.28	20230103	12550	-12.43	20220721	10150	8.28	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
150	20230705	120528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10990	-10	5	-0.09	48421680	4385	44.48	10990	11150	10900	14300	7700	11000	11042.57	25.42	0	-493	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1310	6.87	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.43	10150	20230103	8.28	12080	-9.02	20230309	10150	8.28	20230103	12550	-12.43	20220721	10150	8.28	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
151	20230705	110535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11020	20	2	0.18	34688660	3134	31.79	10990	11150	10990	14300	7700	11000	11068.49	25.42	0	-354	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1314	6.89	0.41	12	0.03	1599.00	26827.00	12550	20220721	-12.19	10150	20230103	8.57	12080	-8.77	20230309	10150	8.57	20230103	12550	-12.19	20220721	10150	8.57	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
152	20230705	100531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11150	150	2	1.36	11462750	1034	10.49	10990	11150	10990	14300	7700	11000	11085.83	25.42	0	-128	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1329	6.97	0.42	12	0.01	1599.00	26827.00	12550	20220721	-11.16	10150	20230103	9.85	12080	-7.70	20230309	10150	9.85	20230103	12550	-11.16	20220721	10150	9.85	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
153	20230705	090530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	0	3	0.00	868350	79	0.80	10990	11000	10990	14300	7700	11000	10991.77	25.42	0	-7	11373	11186	11063	10876	10753	11125	10815	60	3300	500	7920	10	1	11920959	1311	6.88	0.41	12	0.00	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.39	N	072870	500	59 억		3030735	N	N	0	N	00	N
154	20230704	160528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	-70	5	-0.63	108671910	9847	63.83	11100	11250	10940	14390	7750	11070	11036.04	25.45	0	-2821	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1311	6.88	0.41	12	0.08	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
155	20230704	150522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11060	-10	5	-0.09	105010980	9515	61.68	11100	11250	10940	14390	7750	11070	11036.36	25.45	0	-2778	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1318	6.92	0.41	12	0.08	1599.00	26827.00	12550	20220721	-11.87	10150	20230103	8.97	12080	-8.44	20230309	10150	8.97	20230103	12550	-11.87	20220721	10150	8.97	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
156	20230704	140527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11030	-40	5	-0.36	95569050	8657	56.12	11100	11250	10940	14390	7750	11070	11039.51	25.45	0	-2466	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1315	6.90	0.41	12	0.07	1599.00	26827.00	12550	20220721	-12.11	10150	20230103	8.67	12080	-8.69	20230309	10150	8.67	20230103	12550	-12.11	20220721	10150	8.67	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
157	20230704	130520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10950	-120	5	-1.08	45361870	4126	26.75	11100	11100	10940	14390	7750	11070	10994.13	25.45	0	-1899	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1305	6.85	0.41	12	0.03	1599.00	26827.00	12550	20220721	-12.75	10150	20230103	7.88	12080	-9.35	20230309	10150	7.88	20230103	12550	-12.75	20220721	10150	7.88	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
158	20230704	120524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10950	-120	5	-1.08	42363190	3852	24.97	11100	11100	10940	14390	7750	11070	10997.69	25.45	0	-1875	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1305	6.85	0.41	12	0.03	1599.00	26827.00	12550	20220721	-12.75	10150	20230103	7.88	12080	-9.35	20230309	10150	7.88	20230103	12550	-12.75	20220721	10150	7.88	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
159	20230704	110520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	-70	5	-0.63	34716100	3154	20.45	11100	11100	10950	14390	7750	11070	11006.99	25.45	0	-1689	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1311	6.88	0.41	12	0.03	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
160	20230704	100519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11010	-60	5	-0.54	22507150	2042	13.24	11100	11100	10990	14390	7750	11070	11022.09	25.45	0	-1117	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1312	6.89	0.41	12	0.02	1599.00	26827.00	12550	20220721	-12.27	10150	20230103	8.47	12080	-8.86	20230309	10150	8.47	20230103	12550	-12.27	20220721	10150	8.47	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
161	20230704	090518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	-70	5	-0.63	5444420	494	3.20	11100	11100	11000	14390	7750	11070	11020.99	25.45	0	57	11310	11190	10950	10830	10590	11250	10890	60	3320	500	7970	10	1	11920959	1311	6.88	0.41	12	0.00	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.40	N	072870	500	59 억		3033659	N	N	0	N	00	N
162	20230703	160511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11070	360	2	3.36	168971270	15414	100.96	10710	11070	10710	13920	7500	10710	10962.19	25.43	0	2549	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1320	6.92	0.41	12	0.13	1599.00	26827.00	12550	20220721	-11.79	10150	20230103	9.06	12080	-8.36	20230309	10150	9.06	20230103	12550	-11.79	20220721	10150	9.06	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
163	20230703	150517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11060	350	2	3.27	167046690	15240	99.82	10710	11060	10710	13920	7500	10710	10961.07	25.43	0	2600	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1318	6.92	0.41	12	0.13	1599.00	26827.00	12550	20220721	-11.87	10150	20230103	8.97	12080	-8.44	20230309	10150	8.97	20230103	12550	-11.87	20220721	10150	8.97	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
164	20230703	140517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	290	2	2.71	144988700	13242	86.73	10710	11050	10710	13920	7500	10710	10949.15	25.43	0	1550	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1311	6.88	0.41	12	0.11	1599.00	26827.00	12550	20220721	-12.35	10150	20230103	8.37	12080	-8.94	20230309	10150	8.37	20230103	12550	-12.35	20220721	10150	8.37	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
165	20230703	130514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10970	260	2	2.43	120745070	11043	72.33	10710	11010	10710	13920	7500	10710	10934.08	25.43	0	1042	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1308	6.86	0.41	12	0.09	1599.00	26827.00	12550	20220721	-12.59	10150	20230103	8.08	12080	-9.19	20230309	10150	8.08	20230103	12550	-12.59	20220721	10150	8.08	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
166	20230703	120519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10990	280	2	2.61	95657500	8761	57.38	10710	11000	10710	13920	7500	10710	10918.56	25.43	0	831	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1310	6.87	0.41	12	0.07	1599.00	26827.00	12550	20220721	-12.43	10150	20230103	8.28	12080	-9.02	20230309	10150	8.28	20230103	12550	-12.43	20220721	10150	8.28	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
167	20230703	110514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10950	240	2	2.24	88847210	8141	53.32	10710	11000	10710	13920	7500	10710	10913.55	25.43	0	1077	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1305	6.85	0.41	12	0.07	1599.00	26827.00	12550	20220721	-12.75	10150	20230103	7.88	12080	-9.35	20230309	10150	7.88	20230103	12550	-12.75	20220721	10150	7.88	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
168	20230703	100507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	210	2	1.96	51071750	4700	30.78	10710	10930	10710	13920	7500	10710	10866.33	25.43	0	876	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1302	6.83	0.41	12	0.04	1599.00	26827.00	12550	20220721	-12.99	10150	20230103	7.59	12080	-9.60	20230309	10150	7.59	20230103	12550	-12.99	20220721	10150	7.59	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N
169	20230703	090511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10800	90	2	0.84	8229740	767	5.02	10710	10800	10710	13920	7500	10710	10729.78	25.43	0	-162	10830	10770	10700	10640	10570	10735	10605	60	3210	500	7710	10	1	11920959	1287	6.75	0.40	12	0.01	1599.00	26827.00	12550	20220721	-13.94	10150	20230103	6.40	12080	-10.60	20230309	10150	6.40	20230103	12550	-13.94	20220721	10150	6.40	20230103	0.40	N	072870	500	59 억		3031110	N	N	0	N	00	N