KissMeData/148780/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	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	29	2	2.91	170451359	168910	176.84	988	1047	938	1293	697	995	1009.13	1.59	0	12728	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	322	-512.00	2.70	12	0.54	-2.00	379.00	3700	20220728	-72.32	801	20221014	27.84	2120	-51.70	20230208	820	24.88	20230103	2560	-60.00	20220809	801	27.84	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
3	20230731	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	34	2	3.42	163964880	162552	170.18	988	1047	938	1293	697	995	1008.69	1.59	0	9335	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	324	-514.50	2.72	12	0.52	-2.00	379.00	3700	20220728	-72.19	801	20221014	28.46	2120	-51.46	20230208	820	25.49	20230103	2560	-59.80	20220809	801	28.46	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
4	20230731	140848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	49	2	4.92	116159210	116145	121.60	988	1047	938	1293	697	995	1000.12	1.59	0	7456	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	328	-522.00	2.75	12	0.37	-2.00	379.00	3700	20220728	-71.78	801	20221014	30.34	2120	-50.75	20230208	820	27.32	20230103	2560	-59.22	20220809	801	30.34	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
5	20230731	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	998	3	2	0.30	73650249	74830	78.34	988	1009	938	1293	697	995	984.23	1.59	0	14964	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	314	-499.00	2.63	12	0.24	-2.00	379.00	3700	20220728	-73.03	801	20221014	24.59	2120	-52.92	20230208	820	21.71	20230103	2560	-61.02	20220809	801	24.59	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
6	20230731	120855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	11	2	1.11	72789946	73971	77.44	988	1009	938	1293	697	995	984.03	1.59	0	14979	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	316	-503.00	2.65	12	0.24	-2.00	379.00	3700	20220728	-72.81	801	20221014	25.59	2120	-52.55	20230208	820	22.68	20230103	2560	-60.70	20220809	801	25.59	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
7	20230731	110858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	10	2	1.01	66559821	67773	70.95	988	1009	938	1293	697	995	982.10	1.59	0	11779	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	316	-502.50	2.65	12	0.22	-2.00	379.00	3700	20220728	-72.84	801	20221014	25.47	2120	-52.59	20230208	820	22.56	20230103	2560	-60.74	20220809	801	25.47	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
8	20230731	100856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	0	3	0.00	51332630	52529	54.99	988	1000	938	1293	697	995	977.22	1.59	0	975	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	313	-497.50	2.63	12	0.17	-2.00	379.00	3700	20220728	-73.11	801	20221014	24.22	2120	-53.07	20230208	820	21.34	20230103	2560	-61.13	20220809	801	24.22	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
9	20230731	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	0	3	0.00	14845289	14998	15.70	988	1000	988	1293	697	995	989.82	1.59	0	671	1042	1018	982	958	922	1030	970	157	298	500	590	1	1	31445725	313	-497.50	2.63	12	0.05	-2.00	379.00	3700	20220728	-73.11	801	20221014	24.22	2120	-53.07	20230208	820	21.34	20230103	2560	-61.13	20220809	801	24.22	20221014	0.30	N	148780	500	157 억		498739	N	N	0	N	00	N
10	20230728	160847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	30	2	3.11	93687235	95346	38.90	965	1006	946	1254	676	965	982.54	1.46	0	39486	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	313	-497.50	2.63	12	0.30	-2.00	379.00	3700	20220728	-73.11	801	20221014	24.22	2120	-53.07	20230208	820	21.34	20230103	3700	-73.11	20220728	801	24.22	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
11	20230728	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	30	2	3.11	91659550	93303	38.07	965	1006	946	1254	676	965	982.43	1.46	0	38557	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	313	-497.50	2.63	12	0.30	-2.00	379.00	3700	20220728	-73.11	801	20221014	24.22	2120	-53.07	20230208	820	21.34	20230103	3700	-73.11	20220728	801	24.22	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
12	20230728	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	32	2	3.32	73406534	74920	30.57	965	1006	946	1254	676	965	979.85	1.46	0	31567	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	314	-498.50	2.63	12	0.24	-2.00	379.00	3700	20220728	-73.05	801	20221014	24.47	2120	-52.97	20230208	820	21.59	20230103	3700	-73.05	20220728	801	24.47	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
13	20230728	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	17	2	1.76	47565402	48788	19.91	965	996	946	1254	676	965	974.99	1.46	0	13297	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	309	-491.00	2.59	12	0.16	-2.00	379.00	3700	20220728	-73.46	801	20221014	22.60	2120	-53.68	20230208	820	19.76	20230103	3700	-73.46	20220728	801	22.60	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
14	20230728	120845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	12	2	1.24	42837879	43981	17.94	965	996	946	1254	676	965	974.06	1.46	0	11801	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	307	-488.50	2.58	12	0.14	-2.00	379.00	3700	20220728	-73.59	801	20221014	21.97	2120	-53.92	20230208	820	19.15	20230103	3700	-73.59	20220728	801	21.97	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
15	20230728	110852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	4	2	0.41	29364211	30292	12.36	965	984	946	1254	676	965	969.41	1.46	0	3946	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	305	-484.50	2.56	12	0.10	-2.00	379.00	3700	20220728	-73.81	801	20221014	20.97	2120	-54.29	20230208	820	18.17	20230103	3700	-73.81	20220728	801	20.97	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
16	20230728	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	968	3	2	0.31	24555783	25332	10.34	965	984	946	1254	676	965	969.40	1.46	0	2158	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	304	-484.00	2.55	12	0.08	-2.00	379.00	3700	20220728	-73.84	801	20221014	20.85	2120	-54.34	20230208	820	18.05	20230103	3700	-73.84	20220728	801	20.85	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
17	20230728	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	960	-5	5	-0.52	10364425	10734	4.38	965	984	946	1254	676	965	965.58	1.46	0	-1236	1062	1013	942	893	822	1038	918	157	289	500	570	1	1	31445725	302	-480.00	2.53	12	0.03	-2.00	379.00	3700	20220728	-74.05	801	20221014	19.85	2120	-54.72	20230208	820	17.07	20230103	3700	-74.05	20220728	801	19.85	20221014	0.34	N	148780	500	157 억		459232	N	N	0	N	00	N
18	20230727	160844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	965	0	3	0.00	229314739	242064	45.35	871	991	871	1254	676	965	947.32	1.22	-18294	73098	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	303	-482.50	2.55	12	0.77	-2.00	379.00	3700	20220728	-73.92	801	20221014	20.47	2120	-54.48	20230208	820	17.68	20230103	3700	-73.92	20220728	801	20.47	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
19	20230727	150843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	5	2	0.52	221995644	234484	43.93	871	991	871	1254	676	965	946.73	1.22	-18294	71874	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	305	-485.00	2.56	12	0.75	-2.00	379.00	3700	20220728	-73.78	801	20221014	21.10	2120	-54.25	20230208	820	18.29	20230103	3700	-73.78	20220728	801	21.10	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
20	20230727	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	973	8	2	0.83	199005742	210706	39.48	871	991	871	1254	676	965	944.45	1.22	-18294	68364	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	306	-486.50	2.57	12	0.67	-2.00	379.00	3700	20220728	-73.70	801	20221014	21.47	2120	-54.10	20230208	820	18.66	20230103	3700	-73.70	20220728	801	21.47	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
21	20230727	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	15	2	1.55	182403374	193552	36.26	871	991	871	1254	676	965	942.38	1.22	-18294	61967	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	308	-490.00	2.59	12	0.62	-2.00	379.00	3700	20220728	-73.51	801	20221014	22.35	2120	-53.77	20230208	820	19.51	20230103	3700	-73.51	20220728	801	22.35	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
22	20230727	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	17	2	1.76	171790043	182608	34.21	871	991	871	1254	676	965	940.73	1.22	-18294	60215	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	309	-491.00	2.59	12	0.58	-2.00	379.00	3700	20220728	-73.46	801	20221014	22.60	2120	-53.68	20230208	820	19.76	20230103	3700	-73.46	20220728	801	22.60	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
23	20230727	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	25	2	2.59	162065315	172642	32.34	871	991	871	1254	676	965	938.71	1.22	-18294	62164	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	311	-495.00	2.61	12	0.55	-2.00	379.00	3700	20220728	-73.24	801	20221014	23.60	2120	-53.30	20230208	820	20.73	20230103	3700	-73.24	20220728	801	23.60	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
24	20230727	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	12	2	1.24	132237986	142286	26.66	871	980	871	1254	676	965	929.34	1.22	-18294	47786	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	307	-488.50	2.58	12	0.45	-2.00	379.00	3700	20220728	-73.59	801	20221014	21.97	2120	-53.92	20230208	820	19.15	20230103	3700	-73.59	20220728	801	21.97	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
25	20230727	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	965	0	3	0.00	67242948	74704	14.00	871	965	871	1254	676	965	899.97	1.22	-18294	23201	1100	1032	994	926	888	1013	907	157	289	500	570	1	1	31445725	303	-482.50	2.55	12	0.24	-2.00	379.00	3700	20220728	-73.92	801	20221014	20.47	2120	-54.48	20230208	820	17.68	20230103	3700	-73.92	20220728	801	20.47	20221014	0.36	N	148780	500	157 억		383961	N	N	0	N	00	N
26	20230726	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	965	-97	5	-9.13	526847053	532869	320.22	1062	1062	956	1380	744	1062	988.71	1.28	0	-27778	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	303	-482.50	2.55	12	1.69	-2.00	379.00	3700	20220728	-73.92	801	20221014	20.47	2120	-54.48	20230208	820	17.68	20230103	13050	-92.61	20220726	801	20.47	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
27	20230726	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	966	-96	5	-9.04	514639389	520232	312.63	1062	1062	956	1380	744	1062	989.25	1.28	0	-27156	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	304	-483.00	2.55	12	1.65	-2.00	379.00	3700	20220728	-73.89	801	20221014	20.60	2120	-54.43	20230208	820	17.80	20230103	13050	-92.60	20220726	801	20.60	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
28	20230726	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	969	-93	5	-8.76	478333772	482791	290.13	1062	1062	956	1380	744	1062	990.77	1.28	0	-33433	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	305	-484.50	2.56	12	1.54	-2.00	379.00	3700	20220728	-73.81	801	20221014	20.97	2120	-54.29	20230208	820	18.17	20230103	13050	-92.57	20220726	801	20.97	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
29	20230726	130834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	965	-97	5	-9.13	397345225	398903	239.72	1062	1062	960	1380	744	1062	996.09	1.28	0	-10709	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	303	-482.50	2.55	12	1.27	-2.00	379.00	3700	20220728	-73.92	801	20221014	20.47	2120	-54.48	20230208	820	17.68	20230103	13050	-92.61	20220726	801	20.47	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
30	20230726	120836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	-77	5	-7.25	337416422	337431	202.77	1062	1062	965	1380	744	1062	999.96	1.28	0	4796	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	310	-492.50	2.60	12	1.07	-2.00	379.00	3700	20220728	-73.38	801	20221014	22.97	2120	-53.54	20230208	820	20.12	20230103	13050	-92.45	20220726	801	22.97	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
31	20230726	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	-73	5	-6.87	297340284	296848	178.39	1062	1062	965	1380	744	1062	1001.66	1.28	0	11840	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	311	-494.50	2.61	12	0.94	-2.00	379.00	3700	20220728	-73.27	801	20221014	23.47	2120	-53.35	20230208	820	20.61	20230103	13050	-92.42	20220726	801	23.47	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
32	20230726	100839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1004	-58	5	-5.46	183797037	181670	109.17	1062	1062	982	1380	744	1062	1011.71	1.28	0	660	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	316	-502.00	2.65	12	0.58	-2.00	379.00	3700	20220728	-72.86	801	20221014	25.34	2120	-52.64	20230208	820	22.44	20230103	13050	-92.31	20220726	801	25.34	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
33	20230726	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1025	-37	5	-3.48	27944894	26842	16.13	1062	1062	1023	1380	744	1062	1041.09	1.28	0	-13847	1114	1087	1065	1038	1016	1077	1028	157	318	500	630	1	1	31445725	322	-512.50	2.70	12	0.09	-2.00	379.00	3700	20220728	-72.30	801	20221014	27.97	2120	-51.65	20230208	820	25.00	20230103	13050	-92.15	20220726	801	27.97	20221014	0.36	N	148780	500	157 억		402255	N	N	0	N	00	N
34	20230725	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	-3	5	-0.28	177628429	166402	91.59	1065	1092	1043	1384	746	1065	1067.47	1.34	0	-15697	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	334	-531.00	2.80	12	0.53	-2.00	379.00	3700	20220728	-71.30	801	20221014	32.58	2120	-49.91	20230208	820	29.51	20230103	13850	-92.33	20220725	801	32.58	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
35	20230725	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	-8	5	-0.75	171802958	160887	88.56	1065	1092	1043	1384	746	1065	1067.85	1.34	0	-14785	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	332	-528.50	2.79	12	0.51	-2.00	379.00	3700	20220728	-71.43	801	20221014	31.96	2120	-50.14	20230208	820	28.90	20230103	13850	-92.37	20220725	801	31.96	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
36	20230725	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	-13	5	-1.22	147931350	138083	76.01	1065	1092	1050	1384	746	1065	1071.32	1.34	0	-8032	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	331	-526.00	2.78	12	0.44	-2.00	379.00	3700	20220728	-71.57	801	20221014	31.34	2120	-50.38	20230208	820	28.29	20230103	13850	-92.40	20220725	801	31.34	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
37	20230725	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	-8	5	-0.75	133507931	124398	68.47	1065	1092	1057	1384	746	1065	1073.23	1.34	0	-1279	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	332	-528.50	2.79	12	0.40	-2.00	379.00	3700	20220728	-71.43	801	20221014	31.96	2120	-50.14	20230208	820	28.90	20230103	13850	-92.37	20220725	801	31.96	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
38	20230725	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	3	2	0.28	125238776	116625	64.19	1065	1092	1060	1384	746	1065	1073.86	1.34	0	2703	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	336	-534.00	2.82	12	0.37	-2.00	379.00	3700	20220728	-71.14	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	13850	-92.29	20220725	801	33.33	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
39	20230725	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	1	2	0.09	101072098	93948	51.71	1065	1092	1060	1384	746	1065	1075.83	1.34	0	2348	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	335	-533.00	2.81	12	0.30	-2.00	379.00	3700	20220728	-71.19	801	20221014	33.08	2120	-49.72	20230208	820	30.00	20230103	13850	-92.30	20220725	801	33.08	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
40	20230725	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	16	2	1.50	68954179	63931	35.19	1065	1092	1060	1384	746	1065	1078.57	1.34	0	-4041	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	340	-540.50	2.85	12	0.20	-2.00	379.00	3700	20220728	-70.78	801	20221014	34.96	2120	-49.01	20230208	820	31.83	20230103	13850	-92.19	20220725	801	34.96	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
41	20230725	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	13	2	1.22	30691975	28558	15.72	1065	1078	1060	1384	746	1065	1074.72	1.34	0	-1227	1129	1097	1076	1044	1023	1086	1033	157	319	500	630	1	1	31445725	339	-539.00	2.84	12	0.09	-2.00	379.00	3700	20220728	-70.86	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	13850	-92.22	20220725	801	34.58	20221014	0.36	N	148780	500	157 억		420007	N	N	0	N	00	N
42	20230724	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	-33	5	-3.01	192658516	179523	39.87	1108	1108	1055	1427	769	1098	1073.17	1.40	0	-19924	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	335	-532.50	2.81	12	0.57	-2.00	379.00	3700	20220728	-71.22	801	20221014	32.96	2120	-49.76	20230208	820	29.88	20230103	13850	-92.31	20220725	801	32.96	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
43	20230724	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-28	5	-2.55	168311902	156680	34.80	1108	1108	1055	1427	769	1098	1074.24	1.40	0	-18583	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	336	-535.00	2.82	12	0.50	-2.00	379.00	3700	20220728	-71.08	801	20221014	33.58	2120	-49.53	20230208	820	30.49	20230103	13850	-92.27	20220725	801	33.58	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
44	20230724	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-23	5	-2.09	156826506	145936	32.41	1108	1108	1055	1427	769	1098	1074.62	1.40	0	-18263	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	338	-537.50	2.84	12	0.46	-2.00	379.00	3700	20220728	-70.95	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	13850	-92.24	20220725	801	34.21	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
45	20230724	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-21	5	-1.91	140677169	130885	29.07	1108	1108	1055	1427	769	1098	1074.81	1.40	0	-16734	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	339	-538.50	2.84	12	0.42	-2.00	379.00	3700	20220728	-70.89	801	20221014	34.46	2120	-49.20	20230208	820	31.34	20230103	13850	-92.22	20220725	801	34.46	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
46	20230724	120824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-23	5	-2.09	128944787	120017	26.65	1108	1108	1055	1427	769	1098	1074.39	1.40	0	-16284	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	338	-537.50	2.84	12	0.38	-2.00	379.00	3700	20220728	-70.95	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	13850	-92.24	20220725	801	34.21	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
47	20230724	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-18	5	-1.64	108945195	101328	22.50	1108	1108	1055	1427	769	1098	1075.17	1.40	0	-16806	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	340	-540.00	2.85	12	0.32	-2.00	379.00	3700	20220728	-70.81	801	20221014	34.83	2120	-49.06	20230208	820	31.71	20230103	13850	-92.20	20220725	801	34.83	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
48	20230724	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-19	5	-1.73	75118695	69851	15.51	1108	1108	1055	1427	769	1098	1075.41	1.40	0	-12038	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	339	-539.50	2.85	12	0.22	-2.00	379.00	3700	20220728	-70.84	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	13850	-92.21	20220725	801	34.71	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
49	20230724	090825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-25	5	-2.28	36780765	33838	7.52	1108	1108	1055	1427	769	1098	1086.97	1.40	0	-9714	1195	1146	1112	1063	1029	1129	1046	157	329	500	650	1	1	31445725	337	-536.50	2.83	12	0.11	-2.00	379.00	3700	20220728	-71.00	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	13850	-92.25	20220725	801	33.96	20221014	0.39	N	148780	500	157 억		438788	N	N	0	N	00	N
50	20230721	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	-61	5	-5.26	499640575	448453	23.72	1161	1161	1078	1506	812	1159	1114.17	1.58	0	-68017	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	345	-549.00	2.90	12	1.43	-2.00	379.00	3700	20220728	-70.32	801	20221014	37.08	2120	-48.21	20230208	820	33.90	20230103	15550	-92.94	20220721	801	37.08	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
51	20230721	150818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	-52	5	-4.49	475340295	426343	22.55	1161	1161	1078	1506	812	1159	1114.92	1.58	0	-65892	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	348	-553.50	2.92	12	1.36	-2.00	379.00	3700	20220728	-70.08	801	20221014	38.20	2120	-47.78	20230208	820	35.00	20230103	15550	-92.88	20220721	801	38.20	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
52	20230721	140815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-47	5	-4.06	441502548	395700	20.93	1161	1161	1078	1506	812	1159	1115.75	1.58	0	-54642	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	350	-556.00	2.93	12	1.26	-2.00	379.00	3700	20220728	-69.95	801	20221014	38.83	2120	-47.55	20230208	820	35.61	20230103	15550	-92.85	20220721	801	38.83	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
53	20230721	130817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	-54	5	-4.66	425472219	381263	20.17	1161	1161	1078	1506	812	1159	1115.95	1.58	0	-50226	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	347	-552.50	2.92	12	1.21	-2.00	379.00	3700	20220728	-70.14	801	20221014	37.95	2120	-47.88	20230208	820	34.76	20230103	15550	-92.89	20220721	801	37.95	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
54	20230721	120827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	-54	5	-4.66	413582444	370507	19.60	1161	1161	1078	1506	812	1159	1116.26	1.58	0	-45881	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	347	-552.50	2.92	12	1.18	-2.00	379.00	3700	20220728	-70.14	801	20221014	37.95	2120	-47.88	20230208	820	34.76	20230103	15550	-92.89	20220721	801	37.95	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
55	20230721	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	-41	5	-3.54	388315408	347569	18.38	1161	1161	1078	1506	812	1159	1117.23	1.58	0	-44387	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	352	-559.00	2.95	12	1.11	-2.00	379.00	3700	20220728	-69.78	801	20221014	39.58	2120	-47.26	20230208	820	36.34	20230103	15550	-92.81	20220721	801	39.58	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
56	20230721	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	-49	5	-4.23	303057595	270935	14.33	1161	1161	1078	1506	812	1159	1118.56	1.58	0	-47388	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	349	-555.00	2.93	12	0.86	-2.00	379.00	3700	20220728	-70.00	801	20221014	38.58	2120	-47.64	20230208	820	35.37	20230103	15550	-92.86	20220721	801	38.58	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
57	20230721	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-48	5	-4.14	153957356	135315	7.16	1161	1161	1106	1506	812	1159	1137.77	1.58	0	-38901	1269	1214	1143	1088	1017	1241	1115	157	347	500	690	1	1	31445725	349	-555.50	2.93	12	0.43	-2.00	379.00	3700	20220728	-69.97	801	20221014	38.70	2120	-47.59	20230208	820	35.49	20230103	15550	-92.86	20220721	801	38.70	20221014	0.39	N	148780	500	157 억		497120	N	N	0	N	00	N
58	20230720	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1159	89	2	8.32	2181964483	1886103	1025.30	1073	1198	1072	1391	749	1070	1156.86	1.07	0	164000	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	364	-579.50	3.06	12	6.00	-2.00	379.00	3700	20220728	-68.68	801	20221014	44.69	2120	-45.33	20230208	820	41.34	20230103	15550	-92.55	20220721	801	44.69	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
59	20230720	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1153	83	2	7.76	2153179219	1861155	1011.73	1073	1198	1072	1391	749	1070	1156.90	1.07	0	163400	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	363	-576.50	3.04	12	5.92	-2.00	379.00	3700	20220728	-68.84	801	20221014	43.95	2120	-45.61	20230208	820	40.61	20230103	15550	-92.59	20220721	801	43.95	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
60	20230720	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1168	98	2	9.16	2071552828	1790040	973.08	1073	1198	1072	1391	749	1070	1157.27	1.07	0	156761	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	367	-584.00	3.08	12	5.69	-2.00	379.00	3700	20220728	-68.43	801	20221014	45.82	2120	-44.91	20230208	820	42.44	20230103	15550	-92.49	20220721	801	45.82	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
61	20230720	130813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1188	118	2	11.03	1805970211	1563848	850.12	1073	1198	1072	1391	749	1070	1154.82	1.07	0	136139	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	374	-594.00	3.13	12	4.97	-2.00	379.00	3700	20220728	-67.89	801	20221014	48.31	2120	-43.96	20230208	820	44.88	20230103	15550	-92.36	20220721	801	48.31	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
62	20230720	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1180	110	2	10.28	1262592682	1094100	594.76	1073	1198	1072	1391	749	1070	1154.00	1.07	0	84869	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	371	-590.00	3.11	12	3.48	-2.00	379.00	3700	20220728	-68.11	801	20221014	47.32	2120	-44.34	20230208	820	43.90	20230103	15550	-92.41	20220721	801	47.32	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
63	20230720	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	44	2	4.11	262958420	237954	129.35	1073	1133	1072	1391	749	1070	1105.08	1.07	0	56047	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	350	-557.00	2.94	12	0.76	-2.00	379.00	3700	20220728	-69.89	801	20221014	39.08	2120	-47.45	20230208	820	35.85	20230103	15550	-92.84	20220721	801	39.08	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
64	20230720	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	17	2	1.59	99308027	90896	49.41	1073	1115	1072	1391	749	1070	1092.55	1.07	0	20650	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	342	-543.50	2.87	12	0.29	-2.00	379.00	3700	20220728	-70.62	801	20221014	35.71	2120	-48.73	20230208	820	32.56	20230103	15550	-93.01	20220721	801	35.71	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
65	20230720	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	33	2	3.08	32266585	29699	16.14	1073	1103	1072	1391	749	1070	1086.45	1.07	0	12691	1100	1085	1055	1040	1010	1092	1047	157	321	500	640	1	1	31445725	347	-551.50	2.91	12	0.09	-2.00	379.00	3700	20220728	-70.19	801	20221014	37.70	2120	-47.97	20230208	820	34.51	20230103	15550	-92.91	20220721	801	37.70	20221014	0.39	N	148780	500	157 억		337497	N	N	0	N	00	N
66	20230719	160824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	20	2	1.90	191205486	183721	135.41	1050	1070	1025	1365	735	1050	1040.71	1.00	0	24517	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	336	-535.00	2.82	12	0.58	-2.00	379.00	3700	20220728	-71.08	801	20221014	33.58	2120	-49.53	20230208	820	30.49	20230103	15550	-93.12	20220721	801	33.58	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
67	20230719	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	4	2	0.38	168627462	162505	119.77	1050	1060	1025	1365	735	1050	1037.68	1.00	0	23802	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	331	-527.00	2.78	12	0.52	-2.00	379.00	3700	20220728	-71.51	801	20221014	31.59	2120	-50.28	20230208	820	28.54	20230103	15550	-93.22	20220721	801	31.59	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
68	20230719	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	0	3	0.00	152027031	146649	108.08	1050	1060	1025	1365	735	1050	1036.67	1.00	0	25226	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	330	-525.00	2.77	12	0.47	-2.00	379.00	3700	20220728	-71.62	801	20221014	31.09	2120	-50.47	20230208	820	28.05	20230103	15550	-93.25	20220721	801	31.09	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
69	20230719	130816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-19	5	-1.81	137890642	133057	98.07	1050	1060	1025	1365	735	1050	1036.33	1.00	0	27674	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	324	-515.50	2.72	12	0.42	-2.00	379.00	3700	20220728	-72.14	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	15550	-93.37	20220721	801	28.71	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
70	20230719	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1043	-7	5	-0.67	113797511	109895	81.00	1050	1060	1025	1365	735	1050	1035.51	1.00	0	16999	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	328	-521.50	2.75	12	0.35	-2.00	379.00	3700	20220728	-71.81	801	20221014	30.21	2120	-50.80	20230208	820	27.20	20230103	15550	-93.29	20220721	801	30.21	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
71	20230719	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1026	-24	5	-2.29	78129511	75359	55.54	1050	1060	1025	1365	735	1050	1036.76	1.00	0	-2558	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	323	-513.00	2.71	12	0.24	-2.00	379.00	3700	20220728	-72.27	801	20221014	28.09	2120	-51.60	20230208	820	25.12	20230103	15550	-93.40	20220721	801	28.09	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
72	20230719	100819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-19	5	-1.81	44171264	42371	31.23	1050	1060	1030	1365	735	1050	1042.49	1.00	0	-9644	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	324	-515.50	2.72	12	0.13	-2.00	379.00	3700	20220728	-72.14	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	15550	-93.37	20220721	801	28.71	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
73	20230719	090820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-10	5	-0.95	22582622	21508	15.85	1050	1060	1040	1365	735	1050	1049.96	1.00	0	-10799	1107	1078	1057	1028	1007	1068	1018	157	315	500	630	1	1	31445725	327	-520.00	2.74	12	0.07	-2.00	379.00	3700	20220728	-71.89	801	20221014	29.84	2120	-50.94	20230208	820	26.83	20230103	15550	-93.31	20220721	801	29.84	20221014	0.38	N	148780	500	157 억		312980	N	N	0	N	00	N
74	20230718	160818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-25	5	-2.33	142112433	134637	136.51	1075	1086	1036	1397	753	1075	1055.52	1.13	0	-42870	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	330	-525.00	2.77	12	0.43	-2.00	379.00	3700	20220728	-71.62	801	20221014	31.09	2120	-50.47	20230208	820	28.05	20230103	15550	-93.25	20220721	801	31.09	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
75	20230718	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	-19	5	-1.77	129532098	122582	124.29	1075	1086	1036	1397	753	1075	1056.70	1.13	0	-43129	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	332	-528.00	2.79	12	0.39	-2.00	379.00	3700	20220728	-71.46	801	20221014	31.84	2120	-50.19	20230208	820	28.78	20230103	15550	-93.21	20220721	801	31.84	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
76	20230718	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-21	5	-1.95	112977488	106778	108.26	1075	1086	1036	1397	753	1075	1058.06	1.13	0	-42102	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	331	-527.00	2.78	12	0.34	-2.00	379.00	3700	20220728	-71.51	801	20221014	31.59	2120	-50.28	20230208	820	28.54	20230103	15550	-93.22	20220721	801	31.59	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
77	20230718	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	-26	5	-2.42	96426032	91156	92.42	1075	1086	1036	1397	753	1075	1057.81	1.13	0	-37301	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	330	-524.50	2.77	12	0.29	-2.00	379.00	3700	20220728	-71.65	801	20221014	30.96	2120	-50.52	20230208	820	27.93	20230103	15550	-93.25	20220721	801	30.96	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
78	20230718	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1053	-22	5	-2.05	73591454	69295	70.26	1075	1086	1048	1397	753	1075	1062.00	1.13	0	-36138	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	331	-526.50	2.78	12	0.22	-2.00	379.00	3700	20220728	-71.54	801	20221014	31.46	2120	-50.33	20230208	820	28.41	20230103	15550	-93.23	20220721	801	31.46	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
79	20230718	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	-26	5	-2.42	50400926	47325	47.98	1075	1086	1048	1397	753	1075	1065.00	1.13	0	-32439	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	330	-524.50	2.77	12	0.15	-2.00	379.00	3700	20220728	-71.65	801	20221014	30.96	2120	-50.52	20230208	820	27.93	20230103	15550	-93.25	20220721	801	30.96	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
80	20230718	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-7	5	-0.65	25265451	23529	23.86	1075	1086	1064	1397	753	1075	1073.80	1.13	0	-18190	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	336	-534.00	2.82	12	0.07	-2.00	379.00	3700	20220728	-71.14	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	15550	-93.13	20220721	801	33.33	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
81	20230718	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	1	2	0.09	1712722	1593	1.62	1075	1086	1075	1397	753	1075	1075.16	1.13	0	-139	1110	1092	1072	1054	1034	1082	1044	157	322	500	640	1	1	31445725	338	-538.00	2.84	12	0.01	-2.00	379.00	3700	20220728	-70.92	801	20221014	34.33	2120	-49.25	20230208	820	31.22	20230103	15550	-93.08	20220721	801	34.33	20221014	0.39	N	148780	500	157 억		356853	N	N	0	N	00	N
82	20230717	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-5	5	-0.46	104857597	98578	72.39	1080	1090	1052	1404	756	1080	1063.64	1.10	0	10152	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	338	-537.50	2.84	12	0.31	-2.00	379.00	3700	20220728	-70.95	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	15550	-93.09	20220721	801	34.21	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
83	20230717	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-5	5	-0.46	102483443	96365	70.76	1080	1090	1052	1404	756	1080	1063.49	1.10	0	9921	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	338	-537.50	2.84	12	0.31	-2.00	379.00	3700	20220728	-70.95	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	15550	-93.09	20220721	801	34.21	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
84	20230717	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	3	2	0.28	96244711	90547	66.49	1080	1090	1052	1404	756	1080	1062.93	1.10	0	6923	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	341	-541.50	2.86	12	0.29	-2.00	379.00	3700	20220728	-70.73	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	15550	-93.04	20220721	801	35.21	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
85	20230717	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-10	5	-0.93	83990690	79140	58.11	1080	1090	1052	1404	756	1080	1061.29	1.10	0	2432	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	336	-535.00	2.82	12	0.25	-2.00	379.00	3700	20220728	-71.08	801	20221014	33.58	2120	-49.53	20230208	820	30.49	20230103	15550	-93.12	20220721	801	33.58	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
86	20230717	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-13	5	-1.20	56738348	53505	39.29	1080	1090	1052	1404	756	1080	1060.43	1.10	0	-4188	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	336	-533.50	2.82	12	0.17	-2.00	379.00	3700	20220728	-71.16	801	20221014	33.21	2120	-49.67	20230208	820	30.12	20230103	15550	-93.14	20220721	801	33.21	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
87	20230717	110807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-26	5	-2.41	44849129	42262	31.03	1080	1090	1052	1404	756	1080	1061.22	1.10	0	-7342	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	331	-527.00	2.78	12	0.13	-2.00	379.00	3700	20220728	-71.51	801	20221014	31.59	2120	-50.28	20230208	820	28.54	20230103	15550	-93.22	20220721	801	31.59	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
88	20230717	100807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1055	-25	5	-2.31	32310879	30375	22.30	1080	1090	1052	1404	756	1080	1063.73	1.10	0	-6319	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	332	-527.50	2.78	12	0.10	-2.00	379.00	3700	20220728	-71.49	801	20221014	31.71	2120	-50.24	20230208	820	28.66	20230103	15550	-93.22	20220721	801	31.71	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
89	20230717	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-12	5	-1.11	6949359	6507	4.78	1080	1090	1056	1404	756	1080	1067.98	1.10	0	1088	1134	1107	1092	1065	1050	1099	1057	157	324	500	640	1	1	31445725	336	-534.00	2.82	12	0.02	-2.00	379.00	3700	20220728	-71.14	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	15550	-93.13	20220721	801	33.33	20221014	0.39	N	148780	500	157 억		346682	N	N	0	N	00	N
90	20230714	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-12	5	-1.10	145639920	134172	72.43	1119	1119	1077	1419	765	1092	1085.48	1.24	0	-44000	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	340	-540.00	2.85	12	0.43	-2.00	379.00	3700	20220728	-70.81	801	20221014	34.83	2120	-49.06	20230208	820	31.71	20230103	15550	-93.05	20220721	801	34.83	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
91	20230714	150810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	-6	5	-0.55	139890086	128854	69.56	1119	1119	1077	1419	765	1092	1085.65	1.24	0	-43459	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	342	-543.00	2.87	12	0.41	-2.00	379.00	3700	20220728	-70.65	801	20221014	35.58	2120	-48.77	20230208	820	32.44	20230103	15550	-93.02	20220721	801	35.58	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
92	20230714	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-1	5	-0.09	130574886	120254	64.92	1119	1119	1077	1419	765	1092	1085.83	1.24	0	-43589	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	343	-545.50	2.88	12	0.38	-2.00	379.00	3700	20220728	-70.51	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	15550	-92.98	20220721	801	36.20	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
93	20230714	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-1	5	-0.09	128848311	118670	64.06	1119	1119	1077	1419	765	1092	1085.77	1.24	0	-43321	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	343	-545.50	2.88	12	0.38	-2.00	379.00	3700	20220728	-70.51	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	15550	-92.98	20220721	801	36.20	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
94	20230714	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-4	5	-0.37	119736219	110302	59.55	1119	1119	1077	1419	765	1092	1085.53	1.24	0	-43291	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	342	-544.00	2.87	12	0.35	-2.00	379.00	3700	20220728	-70.59	801	20221014	35.83	2120	-48.68	20230208	820	32.68	20230103	15550	-93.00	20220721	801	35.83	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
95	20230714	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	-3	5	-0.27	55198122	50732	27.39	1119	1119	1079	1419	765	1092	1088.03	1.24	0	-30198	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	342	-544.50	2.87	12	0.16	-2.00	379.00	3700	20220728	-70.57	801	20221014	35.96	2120	-48.63	20230208	820	32.80	20230103	15550	-93.00	20220721	801	35.96	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
96	20230714	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	-2	5	-0.18	40575551	37265	20.12	1119	1119	1079	1419	765	1092	1088.84	1.24	0	-25764	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	343	-545.00	2.88	12	0.12	-2.00	379.00	3700	20220728	-70.54	801	20221014	36.08	2120	-48.58	20230208	820	32.93	20230103	15550	-92.99	20220721	801	36.08	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
97	20230714	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	8	2	0.73	9231717	8393	4.53	1119	1119	1093	1419	765	1092	1099.93	1.24	0	-6647	1130	1110	1090	1070	1050	1121	1081	157	327	500	650	1	1	31445725	346	-550.00	2.90	12	0.03	-2.00	379.00	3700	20220728	-70.27	801	20221014	37.33	2120	-48.11	20230208	820	34.15	20230103	15550	-92.93	20220721	801	37.33	20221014	0.39	N	148780	500	157 억		390682	N	N	0	N	00	N
98	20230713	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	23	2	2.15	200576502	184542	158.17	1072	1110	1070	1389	749	1069	1087.03	1.03	0	65513	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	343	-546.00	2.88	12	0.59	-2.00	379.00	3700	20220728	-70.49	801	20221014	36.33	2120	-48.49	20230208	820	33.17	20230103	15550	-92.98	20220721	801	36.33	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
99	20230713	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	29	2	2.71	198180694	182350	156.29	1072	1110	1070	1389	749	1069	1086.96	1.03	0	65439	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	345	-549.00	2.90	12	0.58	-2.00	379.00	3700	20220728	-70.32	801	20221014	37.08	2120	-48.21	20230208	820	33.90	20230103	15550	-92.94	20220721	801	37.08	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
100	20230713	140800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	36	2	3.37	182146005	167730	143.76	1072	1110	1070	1389	749	1069	1086.10	1.03	0	61063	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	347	-552.50	2.92	12	0.53	-2.00	379.00	3700	20220728	-70.14	801	20221014	37.95	2120	-47.88	20230208	820	34.76	20230103	15550	-92.89	20220721	801	37.95	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
101	20230713	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	15	2	1.40	120953730	111985	95.98	1072	1097	1070	1389	749	1069	1080.23	1.03	0	44659	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	341	-542.00	2.86	12	0.36	-2.00	379.00	3700	20220728	-70.70	801	20221014	35.33	2120	-48.87	20230208	820	32.20	20230103	15550	-93.03	20220721	801	35.33	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
102	20230713	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	14	2	1.31	100897907	93397	80.05	1072	1097	1070	1389	749	1069	1080.49	1.03	0	34704	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	341	-541.50	2.86	12	0.30	-2.00	379.00	3700	20220728	-70.73	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	15550	-93.04	20220721	801	35.21	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
103	20230713	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1087	18	2	1.68	96502566	89332	76.56	1072	1097	1070	1389	749	1069	1080.46	1.03	0	33030	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	342	-543.50	2.87	12	0.28	-2.00	379.00	3700	20220728	-70.62	801	20221014	35.71	2120	-48.73	20230208	820	32.56	20230103	15550	-93.01	20220721	801	35.71	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
104	20230713	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	16	2	1.50	64855106	60258	51.65	1072	1093	1070	1389	749	1069	1076.47	1.03	0	8393	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	341	-542.50	2.86	12	0.19	-2.00	379.00	3700	20220728	-70.68	801	20221014	35.46	2120	-48.82	20230208	820	32.32	20230103	15550	-93.02	20220721	801	35.46	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
105	20230713	090748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	22	2	2.06	6010332	5606	4.80	1072	1093	1070	1389	749	1069	1073.22	1.03	0	3630	1116	1092	1076	1052	1036	1084	1044	157	320	500	640	1	1	31445725	343	-545.50	2.88	12	0.02	-2.00	379.00	3700	20220728	-70.51	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	15550	-92.98	20220721	801	36.20	20221014	0.39	N	148780	500	157 억		324069	N	N	0	N	00	N
106	20230712	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1069	-13	5	-1.20	121757171	113617	120.97	1092	1100	1060	1406	758	1082	1071.65	1.05	0	-3887	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	336	-534.50	2.82	12	0.36	-2.00	379.00	3700	20220728	-71.11	801	20221014	33.46	2120	-49.58	20230208	820	30.37	20230103	15550	-93.13	20220721	801	33.46	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
107	20230712	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-9	5	-0.83	117887293	110005	117.13	1092	1100	1060	1406	758	1082	1071.65	1.05	0	-5957	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	337	-536.50	2.83	12	0.35	-2.00	379.00	3700	20220728	-71.00	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	15550	-93.10	20220721	801	33.96	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
108	20230712	140749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-5	5	-0.46	108466381	101208	107.76	1092	1100	1060	1406	758	1082	1071.72	1.05	0	-3093	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	339	-538.50	2.84	12	0.32	-2.00	379.00	3700	20220728	-70.89	801	20221014	34.46	2120	-49.20	20230208	820	31.34	20230103	15550	-93.07	20220721	801	34.46	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
109	20230712	130752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-4	5	-0.37	103672810	96744	103.01	1092	1100	1060	1406	758	1082	1071.62	1.05	0	-4649	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	339	-539.00	2.84	12	0.31	-2.00	379.00	3700	20220728	-70.86	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	15550	-93.07	20220721	801	34.58	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
110	20230712	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-12	5	-1.11	98680561	92114	98.08	1092	1100	1060	1406	758	1082	1071.29	1.05	0	-4887	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	336	-535.00	2.82	12	0.29	-2.00	379.00	3700	20220728	-71.08	801	20221014	33.58	2120	-49.53	20230208	820	30.49	20230103	15550	-93.12	20220721	801	33.58	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
111	20230712	110753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	-5	5	-0.46	83677667	78033	83.08	1092	1100	1061	1406	758	1082	1072.34	1.05	0	-6708	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	339	-538.50	2.84	12	0.25	-2.00	379.00	3700	20220728	-70.89	801	20221014	34.46	2120	-49.20	20230208	820	31.34	20230103	15550	-93.07	20220721	801	34.46	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
112	20230712	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-8	5	-0.74	48552871	45095	48.01	1092	1100	1061	1406	758	1082	1076.68	1.05	0	152	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	338	-537.00	2.83	12	0.14	-2.00	379.00	3700	20220728	-70.97	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	15550	-93.09	20220721	801	34.08	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
113	20230712	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	11	2	1.02	10124683	9291	9.89	1092	1100	1086	1406	758	1082	1089.73	1.05	0	1349	1120	1101	1078	1059	1036	1089	1047	157	324	500	640	1	1	31445725	344	-546.50	2.88	12	0.03	-2.00	379.00	3700	20220728	-70.46	801	20221014	36.45	2120	-48.44	20230208	820	33.29	20230103	15550	-92.97	20220721	801	36.45	20221014	0.39	N	148780	500	157 억		330966	N	N	0	N	00	N
114	20230711	160744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1082	5	2	0.46	97890500	90884	62.42	1085	1097	1055	1400	754	1077	1077.09	1.02	0	11568	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	340	-541.00	2.85	12	0.29	-2.00	379.00	3700	20220728	-70.76	801	20221014	35.08	2120	-48.96	20230208	820	31.95	20230103	15550	-93.04	20220721	801	35.08	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
115	20230711	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	7	2	0.65	96957692	90022	61.83	1085	1097	1055	1400	754	1077	1077.04	1.02	0	11128	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	341	-542.00	2.86	12	0.29	-2.00	379.00	3700	20220728	-70.70	801	20221014	35.33	2120	-48.87	20230208	820	32.20	20230103	15550	-93.03	20220721	801	35.33	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
116	20230711	140737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	-7	5	-0.65	89632013	83229	57.16	1085	1097	1055	1400	754	1077	1076.93	1.02	0	8904	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	336	-535.00	2.82	12	0.26	-2.00	379.00	3700	20220728	-71.08	801	20221014	33.58	2120	-49.53	20230208	820	30.49	20230103	15550	-93.12	20220721	801	33.58	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
117	20230711	130729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	-13	5	-1.21	79154752	73364	50.39	1085	1097	1058	1400	754	1077	1078.93	1.02	0	9097	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	335	-532.00	2.81	12	0.23	-2.00	379.00	3700	20220728	-71.24	801	20221014	32.83	2120	-49.81	20230208	820	29.76	20230103	15550	-93.16	20220721	801	32.83	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
118	20230711	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-10	5	-0.93	67397063	62384	42.84	1085	1097	1058	1400	754	1077	1080.36	1.02	0	10467	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	336	-533.50	2.82	12	0.20	-2.00	379.00	3700	20220728	-71.16	801	20221014	33.21	2120	-49.67	20230208	820	30.12	20230103	15550	-93.14	20220721	801	33.21	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
119	20230711	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	4	2	0.37	52153968	48080	33.02	1085	1097	1058	1400	754	1077	1084.73	1.02	0	8988	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	340	-540.50	2.85	12	0.15	-2.00	379.00	3700	20220728	-70.78	801	20221014	34.96	2120	-49.01	20230208	820	31.83	20230103	15550	-93.05	20220721	801	34.96	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
120	20230711	100747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	12	2	1.11	35062131	32251	22.15	1085	1097	1077	1400	754	1077	1087.16	1.02	0	13373	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	342	-544.50	2.87	12	0.10	-2.00	379.00	3700	20220728	-70.57	801	20221014	35.96	2120	-48.63	20230208	820	32.80	20230103	15550	-93.00	20220721	801	35.96	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
121	20230711	090745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	13	2	1.21	3720981	3417	2.35	1085	1094	1085	1400	754	1077	1088.96	1.02	0	-715	1149	1112	1061	1024	973	1087	999	157	323	500	640	1	1	31445725	343	-545.00	2.88	12	0.01	-2.00	379.00	3700	20220728	-70.54	801	20221014	36.08	2120	-48.58	20230208	820	32.93	20230103	15550	-92.99	20220721	801	36.08	20221014	0.40	N	148780	500	157 억		319398	N	N	0	N	00	N
122	20230710	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1077	6	2	0.56	154284378	144853	144.33	1098	1098	1010	1392	750	1071	1065.11	1.02	0	-2932	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	339	-538.50	2.84	12	0.46	-2.00	379.00	3700	20220728	-70.89	801	20221014	34.46	2120	-49.20	20230208	820	31.34	20230103	15550	-93.07	20220721	801	34.46	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
123	20230710	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	4	2	0.37	147763198	138793	138.29	1098	1098	1010	1392	750	1071	1064.63	1.02	0	-3246	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	338	-537.50	2.84	12	0.44	-2.00	379.00	3700	20220728	-70.95	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	15550	-93.09	20220721	801	34.21	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
124	20230710	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	0	3	0.00	121890118	114623	114.21	1098	1098	1010	1392	750	1071	1063.40	1.02	0	-2845	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	337	-535.50	2.83	12	0.36	-2.00	379.00	3700	20220728	-71.05	801	20221014	33.71	2120	-49.48	20230208	820	30.61	20230103	15550	-93.11	20220721	801	33.71	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
125	20230710	130725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	9	2	0.84	117531628	110546	110.15	1098	1098	1010	1392	750	1071	1063.19	1.02	0	-3804	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	340	-540.00	2.85	12	0.35	-2.00	379.00	3700	20220728	-70.81	801	20221014	34.83	2120	-49.06	20230208	820	31.71	20230103	15550	-93.05	20220721	801	34.83	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
126	20230710	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	13	2	1.21	110842432	104320	103.94	1098	1098	1010	1392	750	1071	1062.52	1.02	0	-5495	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	341	-542.00	2.86	12	0.33	-2.00	379.00	3700	20220728	-70.70	801	20221014	35.33	2120	-48.87	20230208	820	32.20	20230103	15550	-93.03	20220721	801	35.33	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
127	20230710	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-3	5	-0.28	102329997	96409	96.06	1098	1098	1010	1392	750	1071	1061.42	1.02	0	-6454	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	336	-534.00	2.82	12	0.31	-2.00	379.00	3700	20220728	-71.14	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	15550	-93.13	20220721	801	33.33	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
128	20230710	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	20	2	1.87	86639586	81827	81.53	1098	1098	1010	1392	750	1071	1058.81	1.02	0	-1290	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	343	-545.50	2.88	12	0.26	-2.00	379.00	3700	20220728	-70.51	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	15550	-92.98	20220721	801	36.20	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
129	20230710	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	-20	5	-1.87	40443212	38118	37.98	1098	1098	1010	1392	750	1071	1061.00	1.02	0	-18568	1105	1087	1071	1053	1037	1080	1046	157	321	500	640	1	1	31445725	330	-525.50	2.77	12	0.12	-2.00	379.00	3700	20220728	-71.59	801	20221014	31.21	2120	-50.42	20230208	820	28.17	20230103	15550	-93.24	20220721	801	31.21	20221014	0.44	N	148780	500	157 억		320881	N	N	0	N	00	N
130	20230707	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-8	5	-0.74	107321623	99843	53.45	1074	1089	1055	1402	756	1079	1074.90	0.95	0	20812	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	337	-535.50	2.83	12	0.32	-2.00	379.00	3700	20220728	-71.05	801	20221014	33.71	2120	-49.48	20230208	820	30.61	20230103	15550	-93.11	20220721	801	33.71	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
131	20230707	150733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	-7	5	-0.65	100828640	93780	50.21	1074	1089	1055	1402	756	1079	1075.16	0.95	0	20499	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	337	-536.00	2.83	12	0.30	-2.00	379.00	3700	20220728	-71.03	801	20221014	33.83	2120	-49.43	20230208	820	30.73	20230103	15550	-93.11	20220721	801	33.83	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
132	20230707	140747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-6	5	-0.56	81736937	75958	40.67	1074	1089	1055	1402	756	1079	1076.08	0.95	0	17835	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	337	-536.50	2.83	12	0.24	-2.00	379.00	3700	20220728	-71.00	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	15550	-93.10	20220721	801	33.96	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
133	20230707	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	-7	5	-0.65	76448184	71036	38.03	1074	1089	1055	1402	756	1079	1076.19	0.95	0	17973	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	337	-536.00	2.83	12	0.23	-2.00	379.00	3700	20220728	-71.03	801	20221014	33.83	2120	-49.43	20230208	820	30.73	20230103	15550	-93.11	20220721	801	33.83	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
134	20230707	120741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-5	5	-0.46	67187407	62412	33.41	1074	1089	1055	1402	756	1079	1076.51	0.95	0	15731	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	338	-537.00	2.83	12	0.20	-2.00	379.00	3700	20220728	-70.97	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	15550	-93.09	20220721	801	34.08	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
135	20230707	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-5	5	-0.46	56713566	52662	28.19	1074	1089	1055	1402	756	1079	1076.94	0.95	0	14456	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	338	-537.00	2.83	12	0.17	-2.00	379.00	3700	20220728	-70.97	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	15550	-93.09	20220721	801	34.08	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
136	20230707	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	-5	5	-0.46	43099531	40045	21.44	1074	1089	1055	1402	756	1079	1076.28	0.95	0	10127	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	338	-537.00	2.83	12	0.13	-2.00	379.00	3700	20220728	-70.97	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	15550	-93.09	20220721	801	34.08	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
137	20230707	090734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	10	2	0.93	30588641	28435	15.22	1074	1089	1055	1402	756	1079	1075.74	0.95	0	11884	1121	1100	1089	1068	1057	1094	1062	157	323	500	640	1	1	31445725	342	-544.50	2.87	12	0.09	-2.00	379.00	3700	20220728	-70.57	801	20221014	35.96	2120	-48.63	20230208	820	32.80	20230103	15550	-93.00	20220721	801	35.96	20221014	0.44	N	148780	500	157 억		300080	N	N	0	N	00	N
138	20230706	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-21	5	-1.91	198374000	182563	131.24	1110	1110	1078	1430	770	1100	1086.66	1.04	0	-27817	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	339	-539.50	2.85	12	0.58	-2.00	379.00	3700	20220728	-70.84	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	15550	-93.06	20220721	801	34.71	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
139	20230706	150735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-16	5	-1.45	191830787	176503	126.88	1110	1110	1078	1430	770	1100	1086.84	1.04	0	-29014	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	341	-542.00	2.86	12	0.56	-2.00	379.00	3700	20220728	-70.70	801	20221014	35.33	2120	-48.87	20230208	820	32.20	20230103	15550	-93.03	20220721	801	35.33	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
140	20230706	140735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	-5	5	-0.45	150035168	137881	99.12	1110	1110	1081	1430	770	1100	1088.15	1.04	0	-28325	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	344	-547.50	2.89	12	0.44	-2.00	379.00	3700	20220728	-70.41	801	20221014	36.70	2120	-48.35	20230208	820	33.54	20230103	15550	-92.96	20220721	801	36.70	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
141	20230706	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1089	-11	5	-1.00	119107786	109356	78.61	1110	1110	1081	1430	770	1100	1089.17	1.04	0	-21577	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	342	-544.50	2.87	12	0.35	-2.00	379.00	3700	20220728	-70.57	801	20221014	35.96	2120	-48.63	20230208	820	32.80	20230103	15550	-93.00	20220721	801	35.96	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
142	20230706	120729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1088	-12	5	-1.09	102655686	94199	67.71	1110	1110	1081	1430	770	1100	1089.77	1.04	0	-16867	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	342	-544.00	2.87	12	0.30	-2.00	379.00	3700	20220728	-70.59	801	20221014	35.83	2120	-48.68	20230208	820	32.68	20230103	15550	-93.00	20220721	801	35.83	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
143	20230706	110739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1093	-7	5	-0.64	85264463	78216	56.23	1110	1110	1081	1430	770	1100	1090.12	1.04	0	-15216	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	344	-546.50	2.88	12	0.25	-2.00	379.00	3700	20220728	-70.46	801	20221014	36.45	2120	-48.44	20230208	820	33.29	20230103	15550	-92.97	20220721	801	36.45	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
144	20230706	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1099	-1	5	-0.09	69831963	64020	46.02	1110	1110	1081	1430	770	1100	1090.78	1.04	0	-15427	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	346	-549.50	2.90	12	0.20	-2.00	379.00	3700	20220728	-70.30	801	20221014	37.20	2120	-48.16	20230208	820	34.02	20230103	15550	-92.93	20220721	801	37.20	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
145	20230706	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-9	5	-0.82	22020327	20027	14.40	1110	1110	1090	1430	770	1100	1099.53	1.04	0	-16092	1142	1120	1105	1083	1068	1113	1076	157	330	500	660	1	1	31445725	343	-545.50	2.88	12	0.06	-2.00	379.00	3700	20220728	-70.51	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	15550	-92.98	20220721	801	36.20	20221014	0.44	N	148780	500	157 억		327897	N	N	0	N	00	N
146	20230705	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-14	5	-1.26	152963216	138478	93.82	1126	1127	1090	1448	780	1114	1104.60	1.03	0	5351	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	346	-550.00	2.90	12	0.44	-2.00	379.00	3700	20220728	-70.27	801	20221014	37.33	2120	-48.11	20230208	820	34.15	20230103	15550	-92.93	20220721	801	37.33	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
147	20230705	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	-11	5	-0.99	149872788	135669	91.91	1126	1127	1090	1448	780	1114	1104.69	1.03	0	5762	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	347	-551.50	2.91	12	0.43	-2.00	379.00	3700	20220728	-70.19	801	20221014	37.70	2120	-47.97	20230208	820	34.51	20230103	15550	-92.91	20220721	801	37.70	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
148	20230705	140720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1103	-11	5	-0.99	144325319	130621	88.49	1126	1127	1090	1448	780	1114	1104.92	1.03	0	6687	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	347	-551.50	2.91	12	0.42	-2.00	379.00	3700	20220728	-70.19	801	20221014	37.70	2120	-47.97	20230208	820	34.51	20230103	15550	-92.91	20220721	801	37.70	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
149	20230705	130722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	-12	5	-1.08	99414594	89734	60.79	1126	1127	1090	1448	780	1114	1107.88	1.03	0	3415	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	347	-551.00	2.91	12	0.29	-2.00	379.00	3700	20220728	-70.22	801	20221014	37.58	2120	-48.02	20230208	820	34.39	20230103	15550	-92.91	20220721	801	37.58	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
150	20230705	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	-9	5	-0.81	97411050	87915	59.56	1126	1127	1090	1448	780	1114	1108.01	1.03	0	3894	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	347	-552.50	2.92	12	0.28	-2.00	379.00	3700	20220728	-70.14	801	20221014	37.95	2120	-47.88	20230208	820	34.76	20230103	15550	-92.89	20220721	801	37.95	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
151	20230705	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-3	5	-0.27	67024753	60347	40.88	1126	1127	1090	1448	780	1114	1110.66	1.03	0	10597	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	349	-555.50	2.93	12	0.19	-2.00	379.00	3700	20220728	-69.97	801	20221014	38.70	2120	-47.59	20230208	820	35.49	20230103	15550	-92.86	20220721	801	38.70	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
152	20230705	100724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1112	-2	5	-0.18	59751893	53786	36.44	1126	1127	1090	1448	780	1114	1110.92	1.03	0	12037	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	350	-556.00	2.93	12	0.17	-2.00	379.00	3700	20220728	-69.95	801	20221014	38.83	2120	-47.55	20230208	820	35.61	20230103	15550	-92.85	20220721	801	38.83	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
153	20230705	090722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	13	2	1.17	20677722	18503	12.54	1126	1127	1114	1448	780	1114	1117.53	1.03	0	-2391	1165	1139	1117	1091	1069	1128	1080	157	334	500	660	1	1	31445725	354	-563.50	2.97	12	0.06	-2.00	379.00	3700	20220728	-69.54	801	20221014	40.70	2120	-46.84	20230208	820	37.44	20230103	15550	-92.75	20220721	801	40.70	20221014	0.44	N	148780	500	157 억		322528	N	N	0	N	00	N
154	20230704	160719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1114	-18	5	-1.59	164206089	147506	104.28	1143	1143	1095	1471	793	1132	1113.21	1.14	0	-37891	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	350	-557.00	2.94	12	0.47	-2.00	379.00	3700	20220728	-69.89	801	20221014	39.08	2120	-47.45	20230208	820	35.85	20230103	15550	-92.84	20220721	801	39.08	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
155	20230704	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1122	-10	5	-0.88	156771018	140841	99.57	1143	1143	1095	1471	793	1132	1113.11	1.14	0	-34809	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	353	-561.00	2.96	12	0.45	-2.00	379.00	3700	20220728	-69.68	801	20221014	40.07	2120	-47.08	20230208	820	36.83	20230103	15550	-92.78	20220721	801	40.07	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
156	20230704	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1104	-28	5	-2.47	136322447	122383	86.52	1143	1143	1095	1471	793	1132	1113.90	1.14	0	-34786	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	347	-552.00	2.91	12	0.39	-2.00	379.00	3700	20220728	-70.16	801	20221014	37.83	2120	-47.92	20230208	820	34.63	20230103	15550	-92.90	20220721	801	37.83	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
157	20230704	130705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-21	5	-1.86	133444000	119779	84.68	1143	1143	1095	1471	793	1132	1114.09	1.14	0	-33696	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	349	-555.50	2.93	12	0.38	-2.00	379.00	3700	20220728	-69.97	801	20221014	38.70	2120	-47.59	20230208	820	35.49	20230103	15550	-92.86	20220721	801	38.70	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
158	20230704	120713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1113	-19	5	-1.68	109893797	98630	69.73	1143	1143	1095	1471	793	1132	1114.20	1.14	0	-31088	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	350	-556.50	2.94	12	0.31	-2.00	379.00	3700	20220728	-69.92	801	20221014	38.95	2120	-47.50	20230208	820	35.73	20230103	15550	-92.84	20220721	801	38.95	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
159	20230704	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1105	-27	5	-2.39	96290002	86329	61.03	1143	1143	1095	1471	793	1132	1115.38	1.14	0	-30659	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	347	-552.50	2.92	12	0.27	-2.00	379.00	3700	20220728	-70.14	801	20221014	37.95	2120	-47.88	20230208	820	34.76	20230103	15550	-92.89	20220721	801	37.95	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
160	20230704	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1123	-9	5	-0.80	55165752	49125	34.73	1143	1143	1111	1471	793	1132	1122.97	1.14	0	-24925	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	353	-561.50	2.96	12	0.16	-2.00	379.00	3700	20220728	-69.65	801	20221014	40.20	2120	-47.03	20230208	820	36.95	20230103	15550	-92.78	20220721	801	40.20	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
161	20230704	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1131	-1	5	-0.09	20842328	18396	13.01	1143	1143	1129	1471	793	1132	1132.98	1.14	0	-17084	1154	1142	1131	1119	1108	1149	1126	157	339	500	670	1	1	31445725	356	-565.50	2.98	12	0.06	-2.00	379.00	3700	20220728	-69.43	801	20221014	41.20	2120	-46.65	20230208	820	37.93	20230103	15550	-92.73	20220721	801	41.20	20221014	0.44	N	148780	500	157 억		359429	N	N	0	N	00	N
162	20230703	160657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1132	19	2	1.71	158156779	140269	146.05	1125	1143	1120	1446	780	1113	1127.51	1.08	0	18025	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	356	-566.00	2.99	12	0.45	-2.00	379.00	3700	20220728	-69.41	801	20221014	41.32	2120	-46.60	20230208	820	38.05	20230103	15550	-92.72	20220721	801	41.32	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
163	20230703	150706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	14	2	1.26	145887033	129385	134.72	1125	1143	1120	1446	780	1113	1127.54	1.08	0	18150	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	354	-563.50	2.97	12	0.41	-2.00	379.00	3700	20220728	-69.54	801	20221014	40.70	2120	-46.84	20230208	820	37.44	20230103	15550	-92.75	20220721	801	40.70	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
164	20230703	140704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	13	2	1.17	127277856	112876	117.53	1125	1143	1120	1446	780	1113	1127.59	1.08	0	21326	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	354	-563.00	2.97	12	0.36	-2.00	379.00	3700	20220728	-69.57	801	20221014	40.57	2120	-46.89	20230208	820	37.32	20230103	15550	-92.76	20220721	801	40.57	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
165	20230703	130700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	13	2	1.17	118639252	105197	109.53	1125	1143	1120	1446	780	1113	1127.78	1.08	0	22632	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	354	-563.00	2.97	12	0.33	-2.00	379.00	3700	20220728	-69.57	801	20221014	40.57	2120	-46.89	20230208	820	37.32	20230103	15550	-92.76	20220721	801	40.57	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
166	20230703	120707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1135	22	2	1.98	92503127	81973	85.35	1125	1143	1122	1446	780	1113	1128.46	1.08	0	19024	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	357	-567.50	2.99	12	0.26	-2.00	379.00	3700	20220728	-69.32	801	20221014	41.70	2120	-46.46	20230208	820	38.41	20230103	15550	-92.70	20220721	801	41.70	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
167	20230703	110701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1130	17	2	1.53	59340378	52636	54.81	1125	1143	1122	1446	780	1113	1127.37	1.08	0	13112	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	355	-565.00	2.98	12	0.17	-2.00	379.00	3700	20220728	-69.46	801	20221014	41.07	2120	-46.70	20230208	820	37.80	20230103	15550	-92.73	20220721	801	41.07	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
168	20230703	100651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	11	2	0.99	42527386	37703	39.26	1125	1143	1123	1446	780	1113	1127.96	1.08	0	5812	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	353	-562.00	2.97	12	0.12	-2.00	379.00	3700	20220728	-69.62	801	20221014	40.32	2120	-46.98	20230208	820	37.07	20230103	15550	-92.77	20220721	801	40.32	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N
169	20230703	090658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1137	24	2	2.16	11055229	9805	10.21	1125	1143	1125	1446	780	1113	1127.51	1.08	0	-4308	1146	1129	1105	1088	1064	1138	1097	157	333	500	660	1	1	31445725	358	-568.50	3.00	12	0.03	-2.00	379.00	3700	20220728	-69.27	801	20221014	41.95	2120	-46.37	20230208	820	38.66	20230103	15550	-92.69	20220721	801	41.95	20221014	0.46	N	148780	500	157 억		339960	N	N	0	N	00	N