KissMeData/148780/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	3	2	0.29	91723530	87442	143.54	1053	1060	1032	1362	734	1048	1048.96	1.47	0	-9832	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	330	-525.50	2.77	12	0.28	-2.00	379.00	2120	20230208	-50.42	801	20221014	31.21	2120	-50.42	20230208	820	28.17	20230103	2120	-50.42	20230208	801	31.21	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
3	20230831	151112	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	12	2	1.15	88409824	84300	138.38	1053	1060	1032	1362	734	1048	1048.75	1.47	0	-10187	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	333	-530.00	2.80	12	0.27	-2.00	379.00	2120	20230208	-50.00	801	20221014	32.33	2120	-50.00	20230208	820	29.27	20230103	2120	-50.00	20230208	801	32.33	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
4	20230831	141217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	2	2	0.19	58080774	55495	91.10	1053	1060	1032	1362	734	1048	1046.59	1.47	0	-10450	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	330	-525.00	2.77	12	0.18	-2.00	379.00	2120	20230208	-50.47	801	20221014	31.09	2120	-50.47	20230208	820	28.05	20230103	2120	-50.47	20230208	801	31.09	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
5	20230831	131144	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	1	2	0.10	50496841	48261	79.22	1053	1060	1032	1362	734	1048	1046.33	1.47	0	-11746	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	330	-524.50	2.77	12	0.15	-2.00	379.00	2120	20230208	-50.52	801	20221014	30.96	2120	-50.52	20230208	820	27.93	20230103	2120	-50.52	20230208	801	30.96	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
6	20230831	121217	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	-4	5	-0.38	38808787	37076	60.86	1053	1060	1032	1362	734	1048	1046.74	1.47	0	-11517	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	328	-522.00	2.75	12	0.12	-2.00	379.00	2120	20230208	-50.75	801	20221014	30.34	2120	-50.75	20230208	820	27.32	20230103	2120	-50.75	20230208	801	30.34	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
7	20230831	111652	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	0	3	0.00	30098942	28744	47.18	1053	1060	1032	1362	734	1048	1047.14	1.47	0	-8265	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	330	-524.00	2.77	12	0.09	-2.00	379.00	2120	20230208	-50.57	801	20221014	30.84	2120	-50.57	20230208	820	27.80	20230103	2120	-50.57	20230208	801	30.84	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
8	20230831	101305	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1058	10	2	0.95	20296539	19404	31.85	1053	1058	1032	1362	734	1048	1046.00	1.47	0	-4263	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	333	-529.00	2.79	12	0.06	-2.00	379.00	2120	20230208	-50.09	801	20221014	32.08	2120	-50.09	20230208	820	29.02	20230103	2120	-50.09	20230208	801	32.08	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
9	20230831	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-12	5	-1.15	11696915	11175	18.34	1053	1055	1032	1362	734	1048	1046.70	1.47	0	-3085	1065	1056	1042	1033	1019	1061	1038	157	314	500	620	1	1	31445725	326	-518.00	2.73	12	0.04	-2.00	379.00	2120	20230208	-51.13	801	20221014	29.34	2120	-51.13	20230208	820	26.34	20230103	2120	-51.13	20230208	801	29.34	20221014	0.26	N	148780	500	157 억		462924	N	N	0	N	00	N
10	20230830	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	7	2	0.67	63494983	60909	35.62	1041	1051	1028	1353	729	1041	1042.46	1.48	0	-3001	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	330	-524.00	2.77	12	0.19	-2.00	379.00	2120	20230208	-50.57	801	20221014	30.84	2120	-50.57	20230208	820	27.80	20230103	2120	-50.57	20230208	801	30.84	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
11	20230830	151048	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	8	2	0.77	60874098	58398	34.15	1041	1051	1028	1353	729	1041	1042.40	1.48	0	-2671	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	330	-524.50	2.77	12	0.19	-2.00	379.00	2120	20230208	-50.52	801	20221014	30.96	2120	-50.52	20230208	820	27.93	20230103	2120	-50.52	20230208	801	30.96	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
12	20230830	141138	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	8	2	0.77	54476958	52286	30.58	1041	1051	1028	1353	729	1041	1041.90	1.48	0	-4899	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	330	-524.50	2.77	12	0.17	-2.00	379.00	2120	20230208	-50.52	801	20221014	30.96	2120	-50.52	20230208	820	27.93	20230103	2120	-50.52	20230208	801	30.96	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
13	20230830	131128	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	1	2	0.10	51903274	49827	29.14	1041	1051	1028	1353	729	1041	1041.67	1.48	0	-4744	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	328	-521.00	2.75	12	0.16	-2.00	379.00	2120	20230208	-50.85	801	20221014	30.09	2120	-50.85	20230208	820	27.07	20230103	2120	-50.85	20230208	801	30.09	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
14	20230830	121139	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1049	8	2	0.77	48077296	46157	26.99	1041	1051	1028	1353	729	1041	1041.60	1.48	0	-5067	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	330	-524.50	2.77	12	0.15	-2.00	379.00	2120	20230208	-50.52	801	20221014	30.96	2120	-50.52	20230208	820	27.93	20230103	2120	-50.52	20230208	801	30.96	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
15	20230830	111636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1044	3	2	0.29	36095211	34690	20.29	1041	1051	1028	1353	729	1041	1040.51	1.48	0	-5369	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	328	-522.00	2.75	12	0.11	-2.00	379.00	2120	20230208	-50.75	801	20221014	30.34	2120	-50.75	20230208	820	27.32	20230103	2120	-50.75	20230208	801	30.34	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
16	20230830	101218	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	9	2	0.86	31235992	30012	17.55	1041	1051	1028	1353	729	1041	1040.78	1.48	0	-5728	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	330	-525.00	2.77	12	0.10	-2.00	379.00	2120	20230208	-50.47	801	20221014	31.09	2120	-50.47	20230208	820	28.05	20230103	2120	-50.47	20230208	801	31.09	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
17	20230830	091115	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-1	5	-0.10	10084257	9675	5.66	1041	1047	1040	1353	729	1041	1042.30	1.48	0	338	1085	1063	1038	1016	991	1074	1027	157	312	500	620	1	1	31445725	327	-520.00	2.74	12	0.03	-2.00	379.00	2120	20230208	-50.94	801	20221014	29.84	2120	-50.94	20230208	820	26.83	20230103	2120	-50.94	20230208	801	29.84	20221014	0.26	N	148780	500	157 억		465925	N	N	0	N	00	N
18	20230829	160853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1041	32	2	3.17	176263620	170030	462.98	1019	1060	1013	1311	707	1009	1036.66	1.42	0	20860	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	327	-520.50	2.75	12	0.54	-2.00	379.00	2120	20230208	-50.90	801	20221014	29.96	2120	-50.90	20230208	820	26.95	20230103	2120	-50.90	20230208	801	29.96	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
19	20230829	151056	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	33	2	3.27	171962088	165874	451.67	1019	1060	1013	1311	707	1009	1036.70	1.42	0	18960	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	328	-521.00	2.75	12	0.53	-2.00	379.00	2120	20230208	-50.85	801	20221014	30.09	2120	-50.85	20230208	820	27.07	20230103	2120	-50.85	20230208	801	30.09	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
20	20230829	141215	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	27	2	2.68	89618188	87197	237.43	1019	1038	1013	1311	707	1009	1027.77	1.42	0	15398	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	326	-518.00	2.73	12	0.28	-2.00	379.00	2120	20230208	-51.13	801	20221014	29.34	2120	-51.13	20230208	820	26.34	20230103	2120	-51.13	20230208	801	29.34	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
21	20230829	131126	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	26	2	2.58	51710980	50507	137.53	1019	1037	1013	1311	707	1009	1023.84	1.42	0	12337	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	325	-517.50	2.73	12	0.16	-2.00	379.00	2120	20230208	-51.18	801	20221014	29.21	2120	-51.18	20230208	820	26.22	20230103	2120	-51.18	20230208	801	29.21	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
22	20230829	121203	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	13	2	1.29	29384053	28816	78.46	1019	1030	1013	1311	707	1009	1019.71	1.42	0	5099	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	321	-511.00	2.70	12	0.09	-2.00	379.00	2120	20230208	-51.79	801	20221014	27.59	2120	-51.79	20230208	820	24.63	20230103	2120	-51.79	20230208	801	27.59	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
23	20230829	111843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	11	2	1.09	25645255	25154	68.49	1019	1030	1013	1311	707	1009	1019.53	1.42	0	2741	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	321	-510.00	2.69	12	0.08	-2.00	379.00	2120	20230208	-51.89	801	20221014	27.34	2120	-51.89	20230208	820	24.39	20230103	2120	-51.89	20230208	801	27.34	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
24	20230829	101302	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	9	2	0.89	19063938	18683	50.87	1019	1030	1015	1311	707	1009	1020.39	1.42	0	1782	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	320	-509.00	2.69	12	0.06	-2.00	379.00	2120	20230208	-51.98	801	20221014	27.09	2120	-51.98	20230208	820	24.15	20230103	2120	-51.98	20230208	801	27.09	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
25	20230829	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	14	2	1.39	3814606	3725	10.14	1019	1030	1019	1311	707	1009	1024.06	1.42	0	-1032	1036	1022	1006	992	976	1029	999	157	302	500	600	1	1	31445725	322	-511.50	2.70	12	0.01	-2.00	379.00	2120	20230208	-51.75	801	20221014	27.72	2120	-51.75	20230208	820	24.76	20230103	2120	-51.75	20230208	801	27.72	20221014	0.26	N	148780	500	157 억		445065	N	N	0	N	00	N
26	20230828	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	12	2	1.20	36830741	36724	43.63	1006	1020	990	1296	698	997	1002.89	1.38	0	10007	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	317	-504.50	2.66	12	0.12	-2.00	379.00	2120	20230208	-52.41	801	20221014	25.97	2120	-52.41	20230208	820	23.05	20230103	2120	-52.41	20230208	801	25.97	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
27	20230828	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	15	2	1.50	36357725	36255	43.07	1006	1020	990	1296	698	997	1002.83	1.38	0	10120	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	318	-506.00	2.67	12	0.12	-2.00	379.00	2120	20230208	-52.26	801	20221014	26.34	2120	-52.26	20230208	820	23.41	20230103	2120	-52.26	20230208	801	26.34	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
28	20230828	140839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	20	2	2.01	33841094	33775	40.12	1006	1017	990	1296	698	997	1001.96	1.38	0	10962	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	320	-508.50	2.68	12	0.11	-2.00	379.00	2120	20230208	-52.03	801	20221014	26.97	2120	-52.03	20230208	820	24.02	20230103	2120	-52.03	20230208	801	26.97	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
29	20230828	130846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	9	2	0.90	28047997	28050	33.32	1006	1010	990	1296	698	997	999.93	1.38	0	7038	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	316	-503.00	2.65	12	0.09	-2.00	379.00	2120	20230208	-52.55	801	20221014	25.59	2120	-52.55	20230208	820	22.68	20230103	2120	-52.55	20230208	801	25.59	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
30	20230828	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	9	2	0.90	25720617	25738	30.57	1006	1010	990	1296	698	997	999.32	1.38	0	6297	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	316	-503.00	2.65	12	0.08	-2.00	379.00	2120	20230208	-52.55	801	20221014	25.59	2120	-52.55	20230208	820	22.68	20230103	2120	-52.55	20230208	801	25.59	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
31	20230828	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	9	2	0.90	24693401	24716	29.36	1006	1010	990	1296	698	997	999.09	1.38	0	6245	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	316	-503.00	2.65	12	0.08	-2.00	379.00	2120	20230208	-52.55	801	20221014	25.59	2120	-52.55	20230208	820	22.68	20230103	2120	-52.55	20230208	801	25.59	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
32	20230828	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-1	5	-0.10	12931502	12997	15.44	1006	1008	990	1296	698	997	994.96	1.38	0	937	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	313	-498.00	2.63	12	0.04	-2.00	379.00	2120	20230208	-53.02	801	20221014	24.34	2120	-53.02	20230208	820	21.46	20230103	2120	-53.02	20230208	801	24.34	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
33	20230828	090838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	-5	5	-0.50	3092006	3090	3.67	1006	1008	990	1296	698	997	1000.65	1.38	0	-1625	1045	1021	1005	981	965	1013	973	157	299	500	590	1	1	31445725	312	-496.00	2.62	12	0.01	-2.00	379.00	2120	20230208	-53.21	801	20221014	23.85	2120	-53.21	20230208	820	20.98	20230103	2120	-53.21	20230208	801	23.85	20221014	0.26	N	148780	500	157 억		435025	N	N	0	N	00	N
34	20230825	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	-12	5	-1.19	84104908	84180	66.64	1029	1029	989	1311	707	1009	999.12	1.48	0	-33490	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	314	-498.50	2.63	12	0.27	-2.00	379.00	2120	20230208	-52.97	801	20221014	24.47	2120	-52.97	20230208	820	21.59	20230103	2120	-52.97	20230208	801	24.47	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
35	20230825	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	-19	5	-1.88	78788589	78841	62.42	1029	1029	989	1311	707	1009	999.34	1.48	0	-32928	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	311	-495.00	2.61	12	0.25	-2.00	379.00	2120	20230208	-53.30	801	20221014	23.60	2120	-53.30	20230208	820	20.73	20230103	2120	-53.30	20230208	801	23.60	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
36	20230825	140835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	-17	5	-1.68	64086243	64017	50.68	1029	1029	991	1311	707	1009	1001.08	1.48	0	-28658	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	312	-496.00	2.62	12	0.20	-2.00	379.00	2120	20230208	-53.21	801	20221014	23.85	2120	-53.21	20230208	820	20.98	20230103	2120	-53.21	20230208	801	23.85	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
37	20230825	130831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-13	5	-1.29	56466612	56354	44.61	1029	1029	992	1311	707	1009	1002.00	1.48	0	-24045	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	313	-498.00	2.63	12	0.18	-2.00	379.00	2120	20230208	-53.02	801	20221014	24.34	2120	-53.02	20230208	820	21.46	20230103	2120	-53.02	20230208	801	24.34	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
38	20230825	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	-15	5	-1.49	46789607	46614	36.90	1029	1029	992	1311	707	1009	1003.77	1.48	0	-19346	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	313	-497.00	2.62	12	0.15	-2.00	379.00	2120	20230208	-53.11	801	20221014	24.09	2120	-53.11	20230208	820	21.22	20230103	2120	-53.11	20230208	801	24.09	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
39	20230825	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	998	-11	5	-1.09	34000189	33755	26.72	1029	1029	995	1311	707	1009	1007.26	1.48	0	-17265	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	314	-499.00	2.63	12	0.11	-2.00	379.00	2120	20230208	-52.92	801	20221014	24.59	2120	-52.92	20230208	820	21.71	20230103	2120	-52.92	20230208	801	24.59	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
40	20230825	100836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-1	5	-0.10	25823302	25588	20.26	1029	1029	995	1311	707	1009	1009.20	1.48	0	-15731	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	317	-504.00	2.66	12	0.08	-2.00	379.00	2120	20230208	-52.45	801	20221014	25.84	2120	-52.45	20230208	820	22.93	20230103	2120	-52.45	20230208	801	25.84	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
41	20230825	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	-7	5	-0.69	18118782	17894	14.17	1029	1029	999	1311	707	1009	1012.56	1.48	0	-12559	1074	1041	1012	979	950	1058	996	157	302	500	600	1	1	31445725	315	-501.00	2.64	12	0.06	-2.00	379.00	2120	20230208	-52.74	801	20221014	25.09	2120	-52.74	20230208	820	22.20	20230103	2120	-52.74	20230208	801	25.09	20221014	0.27	N	148780	500	157 억		465656	N	N	0	N	00	N
42	20230824	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	26	2	2.64	128085504	126114	91.61	983	1045	983	1277	689	983	1015.63	1.47	0	2753	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	317	-504.50	2.66	12	0.40	-2.00	379.00	2120	20230208	-52.41	801	20221014	25.97	2120	-52.41	20230208	820	23.05	20230103	2120	-52.41	20230208	801	25.97	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
43	20230824	150824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1013	30	2	3.05	127558693	125593	91.23	983	1045	983	1277	689	983	1015.65	1.47	0	2800	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	319	-506.50	2.67	12	0.40	-2.00	379.00	2120	20230208	-52.22	801	20221014	26.47	2120	-52.22	20230208	820	23.54	20230103	2120	-52.22	20230208	801	26.47	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
44	20230824	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	28	2	2.85	115802027	113901	82.74	983	1045	983	1277	689	983	1016.69	1.47	0	4937	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	318	-505.50	2.67	12	0.36	-2.00	379.00	2120	20230208	-52.31	801	20221014	26.22	2120	-52.31	20230208	820	23.29	20230103	2120	-52.31	20230208	801	26.22	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
45	20230824	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	29	2	2.95	108124173	106309	77.22	983	1045	983	1277	689	983	1017.07	1.47	0	4964	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	318	-506.00	2.67	12	0.34	-2.00	379.00	2120	20230208	-52.26	801	20221014	26.34	2120	-52.26	20230208	820	23.41	20230103	2120	-52.26	20230208	801	26.34	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
46	20230824	120832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	34	2	3.46	101953578	100212	72.79	983	1045	983	1277	689	983	1017.38	1.47	0	3352	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	320	-508.50	2.68	12	0.32	-2.00	379.00	2120	20230208	-52.03	801	20221014	26.97	2120	-52.03	20230208	820	24.02	20230103	2120	-52.03	20230208	801	26.97	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
47	20230824	110829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1021	38	2	3.87	94775796	93172	67.68	983	1045	983	1277	689	983	1017.21	1.47	0	2885	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	321	-510.50	2.69	12	0.30	-2.00	379.00	2120	20230208	-51.84	801	20221014	27.47	2120	-51.84	20230208	820	24.51	20230103	2120	-51.84	20230208	801	27.47	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
48	20230824	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	40	2	4.07	74705737	73507	53.40	983	1045	983	1277	689	983	1016.31	1.47	0	-2526	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	322	-511.50	2.70	12	0.23	-2.00	379.00	2120	20230208	-51.75	801	20221014	27.72	2120	-51.75	20230208	820	24.76	20230103	2120	-51.75	20230208	801	27.72	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
49	20230824	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	23	2	2.34	20200243	20278	14.73	983	1006	983	1277	689	983	996.17	1.47	0	-5857	1101	1042	1006	947	911	1024	929	157	294	500	580	1	1	31445725	316	-503.00	2.65	12	0.06	-2.00	379.00	2120	20230208	-52.55	801	20221014	25.59	2120	-52.55	20230208	820	22.68	20230103	2120	-52.55	20230208	801	25.59	20221014	0.27	N	148780	500	157 억		462498	N	N	0	N	00	N
50	20230823	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	-31	5	-3.06	135542387	136696	79.96	1014	1065	970	1318	710	1014	991.64	1.60	0	-42529	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	309	-491.50	2.59	12	0.43	-2.00	379.00	2120	20230208	-53.63	801	20221014	22.72	2120	-53.63	20230208	820	19.88	20230103	2120	-53.63	20230208	801	22.72	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
51	20230823	150823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	994	-20	5	-1.97	103026096	104355	61.04	1014	1040	970	1318	710	1014	987.27	1.60	0	-43586	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	313	-497.00	2.62	12	0.33	-2.00	379.00	2120	20230208	-53.11	801	20221014	24.09	2120	-53.11	20230208	820	21.22	20230103	2120	-53.11	20230208	801	24.09	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
52	20230823	140829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	-34	5	-3.35	91821872	92887	54.34	1014	1040	970	1318	710	1014	988.53	1.60	0	-37455	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	308	-490.00	2.59	12	0.30	-2.00	379.00	2120	20230208	-53.77	801	20221014	22.35	2120	-53.77	20230208	820	19.51	20230103	2120	-53.77	20230208	801	22.35	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
53	20230823	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	-32	5	-3.16	70157607	70703	41.36	1014	1040	978	1318	710	1014	992.29	1.60	0	-28301	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	309	-491.00	2.59	12	0.22	-2.00	379.00	2120	20230208	-53.68	801	20221014	22.60	2120	-53.68	20230208	820	19.76	20230103	2120	-53.68	20230208	801	22.60	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
54	20230823	120828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	-25	5	-2.47	50182034	50372	29.47	1014	1040	980	1318	710	1014	996.23	1.60	0	-16224	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	311	-494.50	2.61	12	0.16	-2.00	379.00	2120	20230208	-53.35	801	20221014	23.47	2120	-53.35	20230208	820	20.61	20230103	2120	-53.35	20230208	801	23.47	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
55	20230823	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	-26	5	-2.56	44359079	44458	26.01	1014	1040	980	1318	710	1014	997.77	1.60	0	-13682	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	311	-494.00	2.61	12	0.14	-2.00	379.00	2120	20230208	-53.40	801	20221014	23.35	2120	-53.40	20230208	820	20.49	20230103	2120	-53.40	20230208	801	23.35	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
56	20230823	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	-19	5	-1.87	27109703	26998	15.79	1014	1040	991	1318	710	1014	1004.14	1.60	0	-8781	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	313	-497.50	2.63	12	0.09	-2.00	379.00	2120	20230208	-53.07	801	20221014	24.22	2120	-53.07	20230208	820	21.34	20230103	2120	-53.07	20230208	801	24.22	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
57	20230823	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	20	2	1.97	10421462	10292	6.02	1014	1040	1004	1318	710	1014	1012.58	1.60	0	-2295	1108	1061	1018	971	928	1039	949	157	304	500	600	1	1	31445725	325	-517.00	2.73	12	0.03	-2.00	379.00	2120	20230208	-51.23	801	20221014	29.09	2120	-51.23	20230208	820	26.10	20230103	2120	-51.23	20230208	801	29.09	20221014	0.27	N	148780	500	157 억		503353	N	N	0	N	00	N
58	20230822	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	29	2	2.94	174411958	170779	336.03	1020	1065	975	1280	690	985	1021.27	1.77	0	-54721	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	319	-507.00	2.68	12	0.54	-2.00	379.00	2120	20230208	-52.17	801	20221014	26.59	2120	-52.17	20230208	820	23.66	20230103	2120	-52.17	20230208	801	26.59	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
59	20230822	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	30	2	3.05	167915767	164369	323.41	1020	1065	975	1280	690	985	1021.58	1.77	0	-52598	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	319	-507.50	2.68	12	0.52	-2.00	379.00	2120	20230208	-52.12	801	20221014	26.72	2120	-52.12	20230208	820	23.78	20230103	2120	-52.12	20230208	801	26.72	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
60	20230822	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	27	2	2.74	46573917	46974	92.43	1020	1020	975	1280	690	985	991.48	1.77	0	-26913	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	318	-506.00	2.67	12	0.15	-2.00	379.00	2120	20230208	-52.26	801	20221014	26.34	2120	-52.26	20230208	820	23.41	20230103	2120	-52.26	20230208	801	26.34	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
61	20230822	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	5	2	0.51	31297842	31660	62.29	1020	1020	975	1280	690	985	988.56	1.77	0	-21167	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	311	-495.00	2.61	12	0.10	-2.00	379.00	2120	20230208	-53.30	801	20221014	23.60	2120	-53.30	20230208	820	20.73	20230103	2120	-53.30	20230208	801	23.60	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
62	20230822	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	988	3	2	0.30	29072298	29413	57.87	1020	1020	975	1280	690	985	988.42	1.77	0	-19863	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	311	-494.00	2.61	12	0.09	-2.00	379.00	2120	20230208	-53.40	801	20221014	23.35	2120	-53.40	20230208	820	20.49	20230103	2120	-53.40	20230208	801	23.35	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
63	20230822	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	0	3	0.00	26225419	26527	52.19	1020	1020	975	1280	690	985	988.63	1.77	0	-17943	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	310	-492.50	2.60	12	0.08	-2.00	379.00	2120	20230208	-53.54	801	20221014	22.97	2120	-53.54	20230208	820	20.12	20230103	2120	-53.54	20230208	801	22.97	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
64	20230822	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	-7	5	-0.71	24465349	24727	48.65	1020	1020	975	1280	690	985	989.42	1.77	0	-16717	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	308	-489.00	2.58	12	0.08	-2.00	379.00	2120	20230208	-53.87	801	20221014	22.10	2120	-53.87	20230208	820	19.27	20230103	2120	-53.87	20230208	801	22.10	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
65	20230822	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	997	12	2	1.22	8074655	8068	15.87	1020	1020	988	1280	690	985	1000.82	1.77	0	-5397	1006	995	979	968	952	1001	974	157	295	500	590	1	1	31445725	314	-498.50	2.63	12	0.03	-2.00	379.00	2120	20230208	-52.97	801	20221014	24.47	2120	-52.97	20230208	820	21.59	20230103	2120	-52.97	20230208	801	24.47	20221014	0.27	N	148780	500	157 억		558104	N	N	0	N	00	N
66	20230821	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	15	2	1.55	49633721	50821	82.82	966	990	963	1261	679	970	976.65	1.74	0	9395	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	310	-492.50	2.60	12	0.16	-2.00	379.00	2120	20230208	-53.54	801	20221014	22.97	2120	-53.54	20230208	820	20.12	20230103	2120	-53.54	20230208	801	22.97	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
67	20230821	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	989	19	2	1.96	46358331	47498	77.40	966	989	963	1261	679	970	976.02	1.74	0	9588	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	311	-494.50	2.61	12	0.15	-2.00	379.00	2120	20230208	-53.35	801	20221014	23.47	2120	-53.35	20230208	820	20.61	20230103	2120	-53.35	20230208	801	23.47	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
68	20230821	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	981	11	2	1.13	34816391	35741	58.24	966	987	963	1261	679	970	974.14	1.74	0	9993	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	308	-490.50	2.59	12	0.11	-2.00	379.00	2120	20230208	-53.73	801	20221014	22.47	2120	-53.73	20230208	820	19.63	20230103	2120	-53.73	20230208	801	22.47	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
69	20230821	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	13	2	1.34	32859144	33744	54.99	966	987	963	1261	679	970	973.79	1.74	0	10096	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	309	-491.50	2.59	12	0.11	-2.00	379.00	2120	20230208	-53.63	801	20221014	22.72	2120	-53.63	20230208	820	19.88	20230103	2120	-53.63	20230208	801	22.72	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
70	20230821	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	982	12	2	1.24	30934997	31774	51.78	966	987	963	1261	679	970	973.61	1.74	0	10105	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	309	-491.00	2.59	12	0.10	-2.00	379.00	2120	20230208	-53.68	801	20221014	22.60	2120	-53.68	20230208	820	19.76	20230103	2120	-53.68	20230208	801	22.60	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
71	20230821	110815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	14	2	1.44	22900822	23554	38.38	966	985	963	1261	679	970	972.28	1.74	0	9595	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	309	-492.00	2.60	12	0.07	-2.00	379.00	2120	20230208	-53.58	801	20221014	22.85	2120	-53.58	20230208	820	20.00	20230103	2120	-53.58	20230208	801	22.85	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
72	20230821	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	975	5	2	0.52	20947022	21556	35.13	966	984	963	1261	679	970	971.76	1.74	0	8106	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	307	-487.50	2.57	12	0.07	-2.00	379.00	2120	20230208	-54.01	801	20221014	21.72	2120	-54.01	20230208	820	18.90	20230103	2120	-54.01	20230208	801	21.72	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
73	20230821	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	7	2	0.72	9288957	9606	15.65	966	977	963	1261	679	970	966.96	1.74	0	1005	1000	984	977	961	954	981	958	157	291	500	580	1	1	31445725	307	-488.50	2.58	12	0.03	-2.00	379.00	2120	20230208	-53.92	801	20221014	21.97	2120	-53.92	20230208	820	19.15	20230103	2120	-53.92	20230208	801	21.97	20221014	0.27	N	148780	500	157 억		548500	N	N	0	N	00	N
74	20230818	160815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	970	-22	5	-2.22	59903761	61299	43.87	992	993	970	1289	695	992	977.24	1.78	0	-9808	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	305	-485.00	2.56	12	0.19	-2.00	379.00	2120	20230208	-54.25	801	20221014	21.10	2120	-54.25	20230208	820	18.29	20230103	2120	-54.25	20230208	801	21.10	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
75	20230818	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	978	-14	5	-1.41	49457221	50533	36.16	992	993	972	1289	695	992	978.71	1.78	0	-9040	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	308	-489.00	2.58	12	0.16	-2.00	379.00	2120	20230208	-53.87	801	20221014	22.10	2120	-53.87	20230208	820	19.27	20230103	2120	-53.87	20230208	801	22.10	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
76	20230818	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	976	-16	5	-1.61	41071893	41929	30.01	992	993	972	1289	695	992	979.56	1.78	0	-7831	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	307	-488.00	2.58	12	0.13	-2.00	379.00	2120	20230208	-53.96	801	20221014	21.85	2120	-53.96	20230208	820	19.02	20230103	2120	-53.96	20230208	801	21.85	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
77	20230818	130806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	979	-13	5	-1.31	36982132	37743	27.01	992	993	972	1289	695	992	979.84	1.78	0	-7679	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	308	-489.50	2.58	12	0.12	-2.00	379.00	2120	20230208	-53.82	801	20221014	22.22	2120	-53.82	20230208	820	19.39	20230103	2120	-53.82	20230208	801	22.22	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
78	20230818	120819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	980	-12	5	-1.21	26135881	26624	19.05	992	993	972	1289	695	992	981.67	1.78	0	-5776	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	308	-490.00	2.59	12	0.08	-2.00	379.00	2120	20230208	-53.77	801	20221014	22.35	2120	-53.77	20230208	820	19.51	20230103	2120	-53.77	20230208	801	22.35	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
79	20230818	110809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	-15	5	-1.51	24985471	25450	18.21	992	993	972	1289	695	992	981.75	1.78	0	-5759	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	307	-488.50	2.58	12	0.08	-2.00	379.00	2120	20230208	-53.92	801	20221014	21.97	2120	-53.92	20230208	820	19.15	20230103	2120	-53.92	20230208	801	21.97	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
80	20230818	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	984	-8	5	-0.81	17197654	17469	12.50	992	993	972	1289	695	992	984.47	1.78	0	-6668	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	309	-492.00	2.60	12	0.06	-2.00	379.00	2120	20230208	-53.58	801	20221014	22.85	2120	-53.58	20230208	820	20.00	20230103	2120	-53.58	20230208	801	22.85	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
81	20230818	090818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	-9	5	-0.91	8548423	8653	6.19	992	993	983	1289	695	992	987.91	1.78	0	-4286	1024	1007	990	973	956	1016	982	157	297	500	590	1	1	31445725	309	-491.50	2.59	12	0.03	-2.00	379.00	2120	20230208	-53.63	801	20221014	22.72	2120	-53.63	20230208	820	19.88	20230103	2120	-53.63	20230208	801	22.72	20221014	0.27	N	148780	500	157 억		558341	N	N	0	N	00	N
82	20230817	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	24	2	2.48	138019317	139737	52.82	973	1007	973	1258	678	968	987.71	1.75	0	4150	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	312	-496.00	2.62	12	0.44	-2.00	379.00	2165	20220816	-54.18	801	20221014	23.85	2120	-53.21	20230208	820	20.98	20230103	2120	-53.21	20230208	801	23.85	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
83	20230817	150819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	998	30	2	3.10	131525005	133208	50.35	973	1007	973	1258	678	968	987.37	1.75	0	2338	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	314	-499.00	2.63	12	0.42	-2.00	379.00	2165	20220816	-53.90	801	20221014	24.59	2120	-52.92	20230208	820	21.71	20230103	2120	-52.92	20230208	801	24.59	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
84	20230817	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	992	24	2	2.48	109025149	110539	41.79	973	1007	973	1258	678	968	986.31	1.75	0	714	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	312	-496.00	2.62	12	0.35	-2.00	379.00	2165	20220816	-54.18	801	20221014	23.85	2120	-53.21	20230208	820	20.98	20230103	2120	-53.21	20230208	801	23.85	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
85	20230817	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	995	27	2	2.79	98213470	99652	37.67	973	1007	973	1258	678	968	985.57	1.75	0	-1751	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	313	-497.50	2.63	12	0.32	-2.00	379.00	2165	20220816	-54.04	801	20221014	24.22	2120	-53.07	20230208	820	21.34	20230103	2120	-53.07	20230208	801	24.22	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
86	20230817	120813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	34	2	3.51	94888707	96321	36.41	973	1007	973	1258	678	968	985.14	1.75	0	-2773	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	315	-501.00	2.64	12	0.31	-2.00	379.00	2165	20220816	-53.72	801	20221014	25.09	2120	-52.74	20230208	820	22.20	20230103	2120	-52.74	20230208	801	25.09	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
87	20230817	110813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	993	25	2	2.58	83548268	84968	32.12	973	1007	973	1258	678	968	983.30	1.75	0	-5778	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	312	-496.50	2.62	12	0.27	-2.00	379.00	2165	20220816	-54.13	801	20221014	23.97	2120	-53.16	20230208	820	21.10	20230103	2120	-53.16	20230208	801	23.97	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
88	20230817	100808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	985	17	2	1.76	49751583	50622	19.14	973	1000	973	1258	678	968	982.82	1.75	0	-8814	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	310	-492.50	2.60	12	0.16	-2.00	379.00	2165	20220816	-54.50	801	20221014	22.97	2120	-53.54	20230208	820	20.12	20230103	2120	-53.54	20230208	801	22.97	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
89	20230817	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	977	9	2	0.93	22577934	23034	8.71	973	1000	973	1258	678	968	980.23	1.75	0	-9718	1059	1013	976	930	893	995	912	157	290	500	580	1	1	31445725	307	-488.50	2.58	12	0.07	-2.00	379.00	2165	20220816	-54.87	801	20221014	21.97	2120	-53.92	20230208	820	19.15	20230103	2120	-53.92	20230208	801	21.97	20221014	0.28	N	148780	500	157 억		551270	N	N	0	N	00	N
90	20230816	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	968	-40	5	-3.97	254837233	264073	425.09	1010	1022	939	1310	706	1008	965.03	1.69	0	18105	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	304	-484.00	2.55	12	0.84	-2.00	379.00	2165	20220816	-55.29	801	20221014	20.85	2120	-54.34	20230208	820	18.05	20230103	2165	-55.29	20220816	801	20.85	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
91	20230816	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	959	-49	5	-4.86	253009649	262181	422.04	1010	1022	939	1310	706	1008	965.02	1.69	0	18420	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	302	-479.50	2.53	12	0.83	-2.00	379.00	2165	20220816	-55.70	801	20221014	19.73	2120	-54.76	20230208	820	16.95	20230103	2165	-55.70	20220816	801	19.73	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
92	20230816	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	955	-53	5	-5.26	233197330	241461	388.69	1010	1022	939	1310	706	1008	965.78	1.69	0	15351	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	300	-477.50	2.52	12	0.77	-2.00	379.00	2165	20220816	-55.89	801	20221014	19.23	2120	-54.95	20230208	820	16.46	20230103	2165	-55.89	20220816	801	19.23	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
93	20230816	130809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	947	-61	5	-6.05	199319839	205759	331.22	1010	1022	939	1310	706	1008	968.71	1.69	0	22521	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	298	-473.50	2.50	12	0.65	-2.00	379.00	2165	20220816	-56.26	801	20221014	18.23	2120	-55.33	20230208	820	15.49	20230103	2165	-56.26	20220816	801	18.23	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
94	20230816	120821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	983	-25	5	-2.48	90804941	91967	148.04	1010	1022	970	1310	706	1008	987.36	1.69	0	-9416	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	309	-491.50	2.59	12	0.29	-2.00	379.00	2165	20220816	-54.60	801	20221014	22.72	2120	-53.63	20230208	820	19.88	20230103	2165	-54.60	20220816	801	22.72	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
95	20230816	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	996	-12	5	-1.19	52051284	52400	84.35	1010	1022	980	1310	706	1008	993.35	1.69	0	-14316	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	313	-498.00	2.63	12	0.17	-2.00	379.00	2165	20220816	-54.00	801	20221014	24.34	2120	-53.02	20230208	820	21.46	20230103	2165	-54.00	20220816	801	24.34	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
96	20230816	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1011	3	2	0.30	46141964	46483	74.83	1010	1022	980	1310	706	1008	992.66	1.69	0	-13266	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	318	-505.50	2.67	12	0.15	-2.00	379.00	2165	20220816	-53.30	801	20221014	26.22	2120	-52.31	20230208	820	23.29	20230103	2165	-53.30	20220816	801	26.22	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
97	20230816	090810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	990	-18	5	-1.79	2560412	2558	4.12	1010	1010	990	1310	706	1008	1000.94	1.69	0	-1554	1054	1030	1011	987	968	1021	978	157	302	500	600	1	1	31445725	311	-495.00	2.61	12	0.01	-2.00	379.00	2165	20220816	-54.27	801	20221014	23.60	2120	-53.30	20230208	820	20.73	20230103	2165	-54.27	20220816	801	23.60	20221014	0.28	N	148780	500	157 억		532006	N	N	0	N	00	N
98	20230814	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-16	5	-1.56	62038328	61817	212.58	1024	1035	992	1331	717	1024	1003.58	1.72	0	-9032	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	317	-504.00	2.66	12	0.20	-2.00	379.00	2180	20220811	-53.76	801	20221014	25.84	2120	-52.45	20230208	820	22.93	20230103	2165	-53.44	20220816	801	25.84	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
99	20230814	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-16	5	-1.56	58502937	58308	200.51	1024	1035	992	1331	717	1024	1003.34	1.72	0	-8743	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	317	-504.00	2.66	12	0.19	-2.00	379.00	2180	20220811	-53.76	801	20221014	25.84	2120	-52.45	20230208	820	22.93	20230103	2165	-53.44	20220816	801	25.84	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
100	20230814	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-21	5	-2.05	50033073	49858	171.45	1024	1035	992	1331	717	1024	1003.51	1.72	0	-9936	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	315	-501.50	2.65	12	0.16	-2.00	379.00	2180	20220811	-53.99	801	20221014	25.22	2120	-52.69	20230208	820	22.32	20230103	2165	-53.67	20220816	801	25.22	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
101	20230814	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-19	5	-1.86	45655104	45477	156.39	1024	1035	992	1331	717	1024	1003.92	1.72	0	-9022	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	316	-502.50	2.65	12	0.14	-2.00	379.00	2180	20220811	-53.90	801	20221014	25.47	2120	-52.59	20230208	820	22.56	20230103	2165	-53.58	20220816	801	25.47	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
102	20230814	120800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-15	5	-1.46	36459033	36312	124.87	1024	1035	992	1331	717	1024	1004.05	1.72	0	-9135	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	317	-504.50	2.66	12	0.12	-2.00	379.00	2180	20220811	-53.72	801	20221014	25.97	2120	-52.41	20230208	820	23.05	20230103	2165	-53.39	20220816	801	25.97	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
103	20230814	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	-22	5	-2.15	24624649	24494	84.23	1024	1035	992	1331	717	1024	1005.33	1.72	0	-2601	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	315	-501.00	2.64	12	0.08	-2.00	379.00	2180	20220811	-54.04	801	20221014	25.09	2120	-52.74	20230208	820	22.20	20230103	2165	-53.72	20220816	801	25.09	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
104	20230814	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1003	-21	5	-2.05	21321106	21197	72.89	1024	1035	992	1331	717	1024	1005.85	1.72	0	-2318	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	315	-501.50	2.65	12	0.07	-2.00	379.00	2180	20220811	-53.99	801	20221014	25.22	2120	-52.69	20230208	820	22.32	20230103	2165	-53.67	20220816	801	25.22	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
105	20230814	090755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	999	-25	5	-2.44	10857396	10775	37.05	1024	1024	992	1331	717	1024	1007.65	1.72	0	-429	1048	1036	1027	1015	1006	1031	1010	157	307	500	610	1	1	31445725	314	-499.50	2.64	12	0.03	-2.00	379.00	2180	20220811	-54.17	801	20221014	24.72	2120	-52.88	20230208	820	21.83	20230103	2165	-53.86	20220816	801	24.72	20221014	0.28	N	148780	500	157 억		540372	N	N	0	N	00	N
106	20230811	160756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	-5	5	-0.49	29958137	29077	36.96	1035	1039	1018	1337	721	1029	1030.31	1.70	0	4890	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	322	-512.00	2.70	12	0.09	-2.00	379.00	2310	20220810	-55.67	801	20221014	27.84	2120	-51.70	20230208	820	24.88	20230103	2180	-53.03	20220811	801	27.84	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
107	20230811	150751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	-5	5	-0.49	26116019	25317	32.18	1035	1039	1018	1337	721	1029	1031.56	1.70	0	5074	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	322	-512.00	2.70	12	0.08	-2.00	379.00	2310	20220810	-55.67	801	20221014	27.84	2120	-51.70	20230208	820	24.88	20230103	2180	-53.03	20220811	801	27.84	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
108	20230811	140750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	3	2	0.29	21537863	20858	26.51	1035	1039	1018	1337	721	1029	1032.60	1.70	0	5481	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	325	-516.00	2.72	12	0.07	-2.00	379.00	2310	20220810	-55.32	801	20221014	28.84	2120	-51.32	20230208	820	25.85	20230103	2180	-52.66	20220811	801	28.84	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
109	20230811	130749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	7	2	0.68	20669141	20018	25.45	1035	1039	1018	1337	721	1029	1032.54	1.70	0	5692	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	326	-518.00	2.73	12	0.06	-2.00	379.00	2310	20220810	-55.15	801	20221014	29.34	2120	-51.13	20230208	820	26.34	20230103	2180	-52.48	20220811	801	29.34	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
110	20230811	120742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	1	2	0.10	13018427	12604	16.02	1035	1039	1018	1337	721	1029	1032.89	1.70	0	5745	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	324	-515.00	2.72	12	0.04	-2.00	379.00	2310	20220810	-55.41	801	20221014	28.59	2120	-51.42	20230208	820	25.61	20230103	2180	-52.75	20220811	801	28.59	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
111	20230811	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	8	2	0.78	10013579	9693	12.32	1035	1039	1018	1337	721	1029	1033.09	1.70	0	3887	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	326	-518.50	2.74	12	0.03	-2.00	379.00	2310	20220810	-55.11	801	20221014	29.46	2120	-51.08	20230208	820	26.46	20230103	2180	-52.43	20220811	801	29.46	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
112	20230811	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	6	2	0.58	4849436	4696	5.97	1035	1039	1018	1337	721	1029	1032.71	1.70	0	136	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	325	-517.50	2.73	12	0.01	-2.00	379.00	2310	20220810	-55.19	801	20221014	29.21	2120	-51.18	20230208	820	26.22	20230103	2180	-52.52	20220811	801	29.21	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
113	20230811	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	2	2	0.19	2120299	2053	2.61	1035	1035	1024	1337	721	1029	1032.86	1.70	0	-344	1089	1058	1029	998	969	1044	984	157	308	500	610	1	1	31445725	324	-515.50	2.72	12	0.01	-2.00	379.00	2310	20220810	-55.37	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	2180	-52.71	20220811	801	28.71	20221014	0.28	N	148780	500	157 억		535334	N	N	0	N	00	N
114	20230810	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	-6	5	-0.58	80682308	78665	116.80	1060	1060	1000	1345	725	1035	1025.64	1.73	0	-9678	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	324	-514.50	2.72	12	0.25	-2.00	379.00	2560	20220809	-59.80	801	20221014	28.46	2120	-51.46	20230208	820	25.49	20230103	2310	-55.45	20220810	801	28.46	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
115	20230810	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-5	5	-0.48	77731400	75788	112.53	1060	1060	1000	1345	725	1035	1025.64	1.73	0	-10186	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	324	-515.00	2.72	12	0.24	-2.00	379.00	2560	20220809	-59.77	801	20221014	28.59	2120	-51.42	20230208	820	25.61	20230103	2310	-55.41	20220810	801	28.59	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
116	20230810	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	0	3	0.00	73259947	71444	106.08	1060	1060	1000	1345	725	1035	1025.42	1.73	0	-9429	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	325	-517.50	2.73	12	0.23	-2.00	379.00	2560	20220809	-59.57	801	20221014	29.21	2120	-51.18	20230208	820	26.22	20230103	2310	-55.19	20220810	801	29.21	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
117	20230810	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	1	2	0.10	70654296	68912	102.32	1060	1060	1000	1345	725	1035	1025.28	1.73	0	-9410	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	326	-518.00	2.73	12	0.22	-2.00	379.00	2560	20220809	-59.53	801	20221014	29.34	2120	-51.13	20230208	820	26.34	20230103	2310	-55.15	20220810	801	29.34	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
118	20230810	120746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	-6	5	-0.58	23855449	23139	34.36	1060	1060	1025	1345	725	1035	1030.96	1.73	0	-13085	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	324	-514.50	2.72	12	0.07	-2.00	379.00	2560	20220809	-59.80	801	20221014	28.46	2120	-51.46	20230208	820	25.49	20230103	2310	-55.45	20220810	801	28.46	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
119	20230810	110746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-4	5	-0.39	18520476	17948	26.65	1060	1060	1025	1345	725	1035	1031.90	1.73	0	-12083	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	324	-515.50	2.72	12	0.06	-2.00	379.00	2560	20220809	-59.73	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	2310	-55.37	20220810	801	28.71	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
120	20230810	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-3	5	-0.29	15735828	15239	22.63	1060	1060	1025	1345	725	1035	1032.60	1.73	0	-10346	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	325	-516.00	2.72	12	0.05	-2.00	379.00	2560	20220809	-59.69	801	20221014	28.84	2120	-51.32	20230208	820	25.85	20230103	2310	-55.32	20220810	801	28.84	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
121	20230810	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1037	2	2	0.19	6175449	5947	8.83	1060	1060	1033	1345	725	1035	1038.41	1.73	0	-3499	1063	1049	1024	1010	985	1056	1017	157	310	500	620	1	1	31445725	326	-518.50	2.74	12	0.02	-2.00	379.00	2560	20220809	-59.49	801	20221014	29.46	2120	-51.08	20230208	820	26.46	20230103	2310	-55.11	20220810	801	29.46	20221014	0.28	N	148780	500	157 억		544007	N	N	0	N	00	N
122	20230809	160740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1035	25	2	2.48	68143538	67151	101.56	1010	1038	999	1313	707	1010	1014.78	1.63	0	29405	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	325	-517.50	2.73	12	0.21	-2.00	379.00	2560	20220809	-59.57	801	20221014	29.21	2120	-51.18	20230208	820	26.22	20230103	2560	-59.57	20220809	801	29.21	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
123	20230809	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	28	2	2.77	67514011	66543	100.64	1010	1038	999	1313	707	1010	1014.59	1.63	0	29478	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	326	-519.00	2.74	12	0.21	-2.00	379.00	2560	20220809	-59.45	801	20221014	29.59	2120	-51.04	20230208	820	26.59	20230103	2560	-59.45	20220809	801	29.59	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
124	20230809	140730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	20	2	1.98	53544363	53041	80.22	1010	1030	999	1313	707	1010	1009.49	1.63	0	30453	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	324	-515.00	2.72	12	0.17	-2.00	379.00	2560	20220809	-59.77	801	20221014	28.59	2120	-51.42	20230208	820	25.61	20230103	2560	-59.77	20220809	801	28.59	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
125	20230809	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1017	7	2	0.69	45539162	45200	68.36	1010	1020	999	1313	707	1010	1007.50	1.63	0	29498	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	320	-508.50	2.68	12	0.14	-2.00	379.00	2560	20220809	-60.27	801	20221014	26.97	2120	-52.03	20230208	820	24.02	20230103	2560	-60.27	20220809	801	26.97	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
126	20230809	120744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	8	2	0.79	38898684	38618	58.41	1010	1020	999	1313	707	1010	1007.27	1.63	0	26379	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	320	-509.00	2.69	12	0.12	-2.00	379.00	2560	20220809	-60.23	801	20221014	27.09	2120	-51.98	20230208	820	24.15	20230103	2560	-60.23	20220809	801	27.09	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
127	20230809	110740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	10	2	0.99	38436844	38164	57.72	1010	1020	999	1313	707	1010	1007.15	1.63	0	26387	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	321	-510.00	2.69	12	0.12	-2.00	379.00	2560	20220809	-60.16	801	20221014	27.34	2120	-51.89	20230208	820	24.39	20230103	2560	-60.16	20220809	801	27.34	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
128	20230809	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-3	5	-0.30	7045128	7007	10.60	1010	1010	999	1313	707	1010	1005.44	1.63	0	171	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	317	-503.50	2.66	12	0.02	-2.00	379.00	2560	20220809	-60.66	801	20221014	25.72	2120	-52.50	20230208	820	22.80	20230103	2560	-60.66	20220809	801	25.72	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
129	20230809	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1002	-8	5	-0.79	3720086	3693	5.59	1010	1010	1001	1313	707	1010	1007.33	1.63	0	70	1066	1038	1020	992	974	1029	983	157	303	500	600	1	1	31445725	315	-501.00	2.64	12	0.01	-2.00	379.00	2560	20220809	-60.86	801	20221014	25.09	2120	-52.74	20230208	820	22.20	20230103	2560	-60.86	20220809	801	25.09	20221014	0.28	N	148780	500	157 억		512317	N	N	0	N	00	N
130	20230808	160747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	-20	5	-1.94	67322473	66083	100.29	1030	1048	1002	1339	721	1030	1018.76	1.66	0	-11506	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	318	-505.00	2.66	12	0.21	-2.00	379.00	2560	20220809	-60.55	801	20221014	26.09	2120	-52.36	20230208	820	23.17	20230103	2560	-60.55	20220809	801	26.09	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
131	20230808	150738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1006	-24	5	-2.33	65946891	64719	98.22	1030	1048	1002	1339	721	1030	1018.97	1.66	0	-10854	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	316	-503.00	2.65	12	0.21	-2.00	379.00	2560	20220809	-60.70	801	20221014	25.59	2120	-52.55	20230208	820	22.68	20230103	2560	-60.70	20220809	801	25.59	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
132	20230808	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-25	5	-2.43	43642435	42552	64.58	1030	1048	1002	1339	721	1030	1025.63	1.66	0	-10231	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	316	-502.50	2.65	12	0.14	-2.00	379.00	2560	20220809	-60.74	801	20221014	25.47	2120	-52.59	20230208	820	22.56	20230103	2560	-60.74	20220809	801	25.47	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
133	20230808	130726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1016	-14	5	-1.36	36743521	35696	54.18	1030	1048	1006	1339	721	1030	1029.35	1.66	0	-6817	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	319	-508.00	2.68	12	0.11	-2.00	379.00	2560	20220809	-60.31	801	20221014	26.84	2120	-52.08	20230208	820	23.90	20230103	2560	-60.31	20220809	801	26.84	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
134	20230808	120732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-15	5	-1.46	36622760	35577	53.99	1030	1048	1006	1339	721	1030	1029.39	1.66	0	-6754	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	319	-507.50	2.68	12	0.11	-2.00	379.00	2560	20220809	-60.35	801	20221014	26.72	2120	-52.12	20230208	820	23.78	20230103	2560	-60.35	20220809	801	26.72	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
135	20230808	110723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-10	5	-0.97	33619220	32615	49.50	1030	1048	1011	1339	721	1030	1030.79	1.66	0	-5095	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	321	-510.00	2.69	12	0.10	-2.00	379.00	2560	20220809	-60.16	801	20221014	27.34	2120	-51.89	20230208	820	24.39	20230103	2560	-60.16	20220809	801	27.34	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
136	20230808	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	8	2	0.78	28832131	27951	42.42	1030	1048	1011	1339	721	1030	1031.52	1.66	0	-3238	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	326	-519.00	2.74	12	0.09	-2.00	379.00	2560	20220809	-59.45	801	20221014	29.59	2120	-51.04	20230208	820	26.59	20230103	2560	-59.45	20220809	801	29.59	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
137	20230808	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	1	2	0.10	5604731	5441	8.26	1030	1040	1030	1339	721	1030	1030.09	1.66	0	-438	1060	1044	1031	1015	1002	1038	1009	157	309	500	610	1	1	31445725	324	-515.50	2.72	12	0.02	-2.00	379.00	2560	20220809	-59.73	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	2560	-59.73	20220809	801	28.71	20221014	0.28	N	148780	500	157 억		523106	N	N	0	N	00	N
138	20230807	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1030	-15	5	-1.44	67737769	65889	116.24	1045	1047	1018	1358	732	1045	1028.06	1.63	0	9415	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	324	-515.00	2.72	12	0.21	-2.00	379.00	2560	20220809	-59.77	801	20221014	28.59	2120	-51.42	20230208	820	25.61	20230103	2560	-59.77	20220809	801	28.59	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
139	20230807	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1026	-19	5	-1.82	57995810	56385	99.47	1045	1047	1018	1358	732	1045	1028.57	1.63	0	7515	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	323	-513.00	2.71	12	0.18	-2.00	379.00	2560	20220809	-59.92	801	20221014	28.09	2120	-51.60	20230208	820	25.12	20230103	2560	-59.92	20220809	801	28.09	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
140	20230807	140734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-23	5	-2.20	43806245	42505	74.98	1045	1047	1020	1358	732	1045	1030.61	1.63	0	-2004	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	321	-511.00	2.70	12	0.14	-2.00	379.00	2560	20220809	-60.08	801	20221014	27.59	2120	-51.79	20230208	820	24.63	20230103	2560	-60.08	20220809	801	27.59	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
141	20230807	130727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-12	5	-1.15	42170234	40905	72.16	1045	1047	1020	1358	732	1045	1030.93	1.63	0	-1671	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	325	-516.50	2.73	12	0.13	-2.00	379.00	2560	20220809	-59.65	801	20221014	28.96	2120	-51.27	20230208	820	25.98	20230103	2560	-59.65	20220809	801	28.96	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
142	20230807	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1034	-11	5	-1.05	42058004	40796	71.97	1045	1047	1020	1358	732	1045	1030.93	1.63	0	-1700	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	325	-517.00	2.73	12	0.13	-2.00	379.00	2560	20220809	-59.61	801	20221014	29.09	2120	-51.23	20230208	820	26.10	20230103	2560	-59.61	20220809	801	29.09	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
143	20230807	110721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1026	-19	5	-1.82	28383773	27429	48.39	1045	1047	1023	1358	732	1045	1034.81	1.63	0	-4092	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	323	-513.00	2.71	12	0.09	-2.00	379.00	2560	20220809	-59.92	801	20221014	28.09	2120	-51.60	20230208	820	25.12	20230103	2560	-59.92	20220809	801	28.09	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
144	20230807	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-13	5	-1.24	20473678	19718	34.79	1045	1047	1026	1358	732	1045	1038.32	1.63	0	-6260	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	325	-516.00	2.72	12	0.06	-2.00	379.00	2560	20220809	-59.69	801	20221014	28.84	2120	-51.32	20230208	820	25.85	20230103	2560	-59.69	20220809	801	28.84	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
145	20230807	090727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	-13	5	-1.24	12238169	11726	20.69	1045	1047	1031	1358	732	1045	1043.68	1.63	0	-10516	1105	1075	1040	1010	975	1090	1025	157	313	500	620	1	1	31445725	325	-516.00	2.72	12	0.04	-2.00	379.00	2560	20220809	-59.69	801	20221014	28.84	2120	-51.32	20230208	820	25.85	20230103	2560	-59.69	20220809	801	28.84	20221014	0.28	N	148780	500	157 억		512984	N	N	0	N	00	N
146	20230804	160721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	5	2	0.48	56406020	54572	64.49	1011	1070	1005	1352	728	1040	1033.60	1.62	0	3190	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	329	-522.50	2.76	12	0.17	-2.00	379.00	2560	20220809	-59.18	801	20221014	30.46	2120	-50.71	20230208	820	27.44	20230103	2560	-59.18	20220809	801	30.46	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
147	20230804	150720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1042	2	2	0.19	54259453	52518	62.06	1011	1070	1005	1352	728	1040	1033.15	1.62	0	3973	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	328	-521.00	2.75	12	0.17	-2.00	379.00	2560	20220809	-59.30	801	20221014	30.09	2120	-50.85	20230208	820	27.07	20230103	2560	-59.30	20220809	801	30.09	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
148	20230804	140733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-7	5	-0.67	38321129	37205	43.97	1011	1070	1005	1352	728	1040	1029.99	1.62	0	-4818	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	325	-516.50	2.73	12	0.12	-2.00	379.00	2560	20220809	-59.65	801	20221014	28.96	2120	-51.27	20230208	820	25.98	20230103	2560	-59.65	20220809	801	28.96	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
149	20230804	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1021	-19	5	-1.83	35979445	34937	41.28	1011	1070	1005	1352	728	1040	1029.82	1.62	0	-3752	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	321	-510.50	2.69	12	0.11	-2.00	379.00	2560	20220809	-60.12	801	20221014	27.47	2120	-51.84	20230208	820	24.51	20230103	2560	-60.12	20220809	801	27.47	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
150	20230804	120717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1033	-7	5	-0.67	28742053	27820	32.87	1011	1070	1011	1352	728	1040	1033.13	1.62	0	-393	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	325	-516.50	2.73	12	0.09	-2.00	379.00	2560	20220809	-59.65	801	20221014	28.96	2120	-51.27	20230208	820	25.98	20230103	2560	-59.65	20220809	801	28.96	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
151	20230804	110725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	0	3	0.00	21439606	20730	24.50	1011	1070	1011	1352	728	1040	1034.22	1.62	0	-372	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	327	-520.00	2.74	12	0.07	-2.00	379.00	2560	20220809	-59.38	801	20221014	29.84	2120	-50.94	20230208	820	26.83	20230103	2560	-59.38	20220809	801	29.84	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
152	20230804	100714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	-1	5	-0.10	18240548	17648	20.85	1011	1070	1011	1352	728	1040	1033.56	1.62	0	-1984	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	327	-519.50	2.74	12	0.06	-2.00	379.00	2560	20220809	-59.41	801	20221014	29.71	2120	-50.99	20230208	820	26.71	20230103	2560	-59.41	20220809	801	29.71	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
153	20230804	090714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	6	2	0.58	7322735	7109	8.40	1011	1070	1011	1352	728	1040	1030.00	1.62	0	-2151	1113	1076	1046	1009	979	1061	994	157	312	500	620	1	1	31445725	329	-523.00	2.76	12	0.02	-2.00	379.00	2560	20220809	-59.14	801	20221014	30.59	2120	-50.66	20230208	820	27.56	20230103	2560	-59.14	20220809	801	30.59	20221014	0.28	N	148780	500	157 억		509118	N	N	0	N	00	N
154	20230803	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	-28	5	-2.62	88080560	84535	57.41	1068	1083	1016	1388	748	1068	1041.94	1.65	0	-11932	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	327	-520.00	2.74	12	0.27	-2.00	379.00	2560	20220809	-59.38	801	20221014	29.84	2120	-50.94	20230208	820	26.83	20230103	2560	-59.38	20220809	801	29.84	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
155	20230803	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1038	-30	5	-2.81	84084617	80681	54.79	1068	1083	1016	1388	748	1068	1042.19	1.65	0	-11542	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	326	-519.00	2.74	12	0.26	-2.00	379.00	2560	20220809	-59.45	801	20221014	29.59	2120	-51.04	20230208	820	26.59	20230103	2560	-59.45	20220809	801	29.59	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
156	20230803	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-32	5	-3.00	78948442	75705	51.42	1068	1083	1016	1388	748	1068	1042.84	1.65	0	-11705	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	326	-518.00	2.73	12	0.24	-2.00	379.00	2560	20220809	-59.53	801	20221014	29.34	2120	-51.13	20230208	820	26.34	20230103	2560	-59.53	20220809	801	29.34	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
157	20230803	130717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-37	5	-3.46	75922976	72785	49.43	1068	1083	1016	1388	748	1068	1043.11	1.65	0	-12418	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	324	-515.50	2.72	12	0.23	-2.00	379.00	2560	20220809	-59.73	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	2560	-59.73	20220809	801	28.71	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
158	20230803	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1024	-44	5	-4.12	74233317	71143	48.32	1068	1083	1016	1388	748	1068	1043.44	1.65	0	-13198	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	322	-512.00	2.70	12	0.23	-2.00	379.00	2560	20220809	-60.00	801	20221014	27.84	2120	-51.70	20230208	820	24.88	20230103	2560	-60.00	20220809	801	27.84	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
159	20230803	110711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1031	-37	5	-3.46	68664808	65723	44.64	1068	1083	1016	1388	748	1068	1044.76	1.65	0	-12956	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	324	-515.50	2.72	12	0.21	-2.00	379.00	2560	20220809	-59.73	801	20221014	28.71	2120	-51.37	20230208	820	25.73	20230103	2560	-59.73	20220809	801	28.71	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
160	20230803	100710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1036	-32	5	-3.00	48400914	46099	31.31	1068	1083	1016	1388	748	1068	1049.93	1.65	0	-5826	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	326	-518.00	2.73	12	0.15	-2.00	379.00	2560	20220809	-59.53	801	20221014	29.34	2120	-51.13	20230208	820	26.34	20230103	2560	-59.53	20220809	801	29.34	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
161	20230803	090710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	13	2	1.22	16795797	15720	10.68	1068	1083	1040	1388	748	1068	1068.43	1.65	0	-5129	1118	1093	1075	1050	1032	1084	1041	157	320	500	640	1	1	31445725	340	-540.50	2.85	12	0.05	-2.00	379.00	2560	20220809	-57.77	801	20221014	34.96	2120	-49.01	20230208	820	31.83	20230103	2560	-57.77	20220809	801	34.96	20221014	0.28	N	148780	500	157 억		520243	N	N	0	N	00	N
162	20230802	160714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-12	5	-1.11	157424139	146043	100.37	1080	1100	1057	1404	756	1080	1077.93	1.73	0	-22750	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	336	-534.00	2.82	12	0.46	-2.00	379.00	2560	20220809	-58.28	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	2560	-58.28	20220809	801	33.33	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
163	20230802	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-12	5	-1.11	152335620	141276	97.10	1080	1100	1057	1404	756	1080	1078.28	1.73	0	-21319	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	336	-534.00	2.82	12	0.45	-2.00	379.00	2560	20220809	-58.28	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	2560	-58.28	20220809	801	33.33	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
164	20230802	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-12	5	-1.11	148178462	137364	94.41	1080	1100	1057	1404	756	1080	1078.73	1.73	0	-23144	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	336	-534.00	2.82	12	0.44	-2.00	379.00	2560	20220809	-58.28	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	2560	-58.28	20220809	801	33.33	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
165	20230802	130712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-2	5	-0.19	143448462	132910	91.35	1080	1100	1057	1404	756	1080	1079.29	1.73	0	-22026	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	339	-539.00	2.84	12	0.42	-2.00	379.00	2560	20220809	-57.89	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	2560	-57.89	20220809	801	34.58	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
166	20230802	120706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	0	3	0.00	134272105	124356	85.47	1080	1100	1057	1404	756	1080	1079.74	1.73	0	-24860	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	340	-540.00	2.85	12	0.40	-2.00	379.00	2560	20220809	-57.81	801	20221014	34.83	2120	-49.06	20230208	820	31.71	20230103	2560	-57.81	20220809	801	34.83	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
167	20230802	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	-14	5	-1.30	114965000	106320	73.07	1080	1100	1063	1404	756	1080	1081.31	1.73	0	-20306	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	335	-533.00	2.81	12	0.34	-2.00	379.00	2560	20220809	-58.36	801	20221014	33.08	2120	-49.72	20230208	820	30.00	20230103	2560	-58.36	20220809	801	33.08	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
168	20230802	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-5	5	-0.46	65750956	60355	41.48	1080	1100	1072	1404	756	1080	1089.40	1.73	0	-23755	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	338	-537.50	2.84	12	0.19	-2.00	379.00	2560	20220809	-58.01	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	2560	-58.01	20220809	801	34.21	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
169	20230802	090708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	1	2	0.09	5269988	4871	3.35	1080	1090	1077	1404	756	1080	1081.91	1.73	0	-346	1140	1110	1065	1035	990	1125	1050	157	324	500	640	1	1	31445725	340	-540.50	2.85	12	0.02	-2.00	379.00	2560	20220809	-57.77	801	20221014	34.96	2120	-49.01	20230208	820	31.83	20230103	2560	-57.77	20220809	801	34.96	20221014	0.30	N	148780	500	157 억		542931	N	N	0	N	00	N
170	20230801	160709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	56	2	5.47	155775731	145445	86.09	1024	1095	1020	1331	717	1024	1071.06	1.63	0	31289	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	340	-540.00	2.85	12	0.46	-2.00	379.00	2560	20220809	-57.81	801	20221014	34.83	2120	-49.06	20230208	820	31.71	20230103	2560	-57.81	20220809	801	34.83	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
171	20230801	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	55	2	5.37	150315747	140391	83.10	1024	1095	1020	1331	717	1024	1070.73	1.63	0	29661	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	339	-539.50	2.85	12	0.45	-2.00	379.00	2560	20220809	-57.85	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2560	-57.85	20220809	801	34.71	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
172	20230801	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	59	2	5.76	142317630	132991	78.72	1024	1095	1020	1331	717	1024	1070.16	1.63	0	26916	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	341	-541.50	2.86	12	0.42	-2.00	379.00	2560	20220809	-57.70	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	2560	-57.70	20220809	801	35.21	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
173	20230801	130703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1092	68	2	6.64	131263579	122714	72.64	1024	1095	1020	1331	717	1024	1069.71	1.63	0	20873	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	343	-546.00	2.88	12	0.39	-2.00	379.00	2560	20220809	-57.34	801	20221014	36.33	2120	-48.49	20230208	820	33.17	20230103	2560	-57.34	20220809	801	36.33	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
174	20230801	120704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	67	2	6.54	116788299	109414	64.76	1024	1095	1020	1331	717	1024	1067.44	1.63	0	23666	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	343	-545.50	2.88	12	0.35	-2.00	379.00	2560	20220809	-57.38	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	2560	-57.38	20220809	801	36.20	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
175	20230801	110700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	55	2	5.37	87438522	82288	48.71	1024	1085	1020	1331	717	1024	1062.64	1.63	0	13239	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	339	-539.50	2.85	12	0.26	-2.00	379.00	2560	20220809	-57.85	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2560	-57.85	20220809	801	34.71	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
176	20230801	100705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1066	42	2	4.10	63366281	59847	35.42	1024	1085	1020	1331	717	1024	1058.86	1.63	0	7468	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	335	-533.00	2.81	12	0.19	-2.00	379.00	2560	20220809	-58.36	801	20221014	33.08	2120	-49.72	20230208	820	30.00	20230103	2560	-58.36	20220809	801	33.08	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N
177	20230801	090659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1022	-2	5	-0.20	7420137	7244	4.29	1024	1040	1020	1331	717	1024	1024.32	1.63	0	1969	1112	1068	1003	959	894	1090	981	157	307	500	610	1	1	31445725	321	-511.00	2.70	12	0.02	-2.00	379.00	2560	20220809	-60.08	801	20221014	27.59	2120	-51.79	20230208	820	24.63	20230103	2560	-60.08	20220809	801	27.59	20221014	0.30	N	148780	500	157 억		512067	N	N	0	N	00	N