KissMeData/030960/price/prices-20231001.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	20231031	160407	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14610	200	2	1.39	10558058330	694762	575.02	14480	15920	14320	18730	10090	14410	15197.58	0.27	0	31270	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2335	192.24	1.24	06	4.35	76.00	11747.00	55800	20221027	-73.82	14320	20231031	2.03	34300	-57.41	20230110	14320	2.03	20231031	50100	-70.84	20221108	14320	2.03	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
3	20231031	150413	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14760	350	2	2.43	10166283200	668032	552.89	14480	15920	14320	18730	10090	14410	15218.57	0.27	0	23116	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2359	194.21	1.26	06	4.18	76.00	11747.00	55800	20221027	-73.55	14320	20231031	3.07	34300	-56.97	20230110	14320	3.07	20231031	50100	-70.54	20221108	14320	3.07	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
4	20231031	140417	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15020	610	2	4.23	9561567050	627231	519.12	14480	15920	14320	18730	10090	14410	15244.44	0.27	0	15035	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2400	197.63	1.28	06	3.93	76.00	11747.00	55800	20221027	-73.08	14320	20231031	4.89	34300	-56.21	20230110	14320	4.89	20231031	50100	-70.02	20221108	14320	4.89	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
5	20231031	130414	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15090	680	2	4.72	9247927330	606387	501.87	14480	15920	14320	18730	10090	14410	15251.23	0.27	0	12659	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2411	198.55	1.28	06	3.79	76.00	11747.00	55800	20221027	-72.96	14320	20231031	5.38	34300	-56.01	20230110	14320	5.38	20231031	50100	-69.88	20221108	14320	5.38	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
6	20231031	120409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15340	930	2	6.45	8419338380	551871	456.75	14480	15920	14320	18730	10090	14410	15256.39	0.27	0	10641	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2451	201.84	1.31	06	3.45	76.00	11747.00	55800	20221027	-72.51	14320	20231031	7.12	34300	-55.28	20230110	14320	7.12	20231031	50100	-69.38	20221108	14320	7.12	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
7	20231031	110422	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14960	550	2	3.82	6313664780	414737	343.25	14480	15920	14320	18730	10090	14410	15223.81	0.27	0	4553	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2391	196.84	1.27	06	2.60	76.00	11747.00	55800	20221027	-73.19	14320	20231031	4.47	34300	-56.38	20230110	14320	4.47	20231031	50100	-70.14	20221108	14320	4.47	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
8	20231031	100416	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	15240	830	2	5.76	1354489350	92185	76.30	14480	15260	14320	18730	10090	14410	14693.97	0.27	0	10948	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2435	200.53	1.30	06	0.58	76.00	11747.00	55800	20221027	-72.69	14320	20231031	6.42	34300	-55.57	20230110	14320	6.42	20231031	50100	-69.58	20221108	14320	6.42	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
9	20231031	090412	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14340	-70	5	-0.49	94988190	6588	5.45	14480	14540	14320	18730	10090	14410	14418.71	0.27	0	-1313	14956	14682	14536	14262	14116	14610	14190	80	4320	500	8930	10	1	15980000	2292	188.68	1.22	06	0.04	76.00	11747.00	55800	20221027	-74.30	14320	20231031	0.14	34300	-58.19	20230110	14320	0.14	20231031	50100	-71.38	20221108	14320	0.14	20231031	2.00	N	030960	500	79 억		42415	N	N	0	N	00	N
10	20231030	160409	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	14410	-120	5	-0.83	1633738810	112466	43.68	14530	14810	14390	18880	10180	14530	14527.35	0.24	0	4586	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2303	189.61	1.23	06	0.70	76.00	11747.00	57600	20221026	-74.98	14390	20231030	0.14	34300	-57.99	20230110	14390	0.14	20231030	50100	-71.24	20221108	14390	0.14	20231030	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
11	20231030	150400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14430	-100	5	-0.69	1439664370	98999	38.45	14530	14810	14400	18880	10180	14530	14542.22	0.24	0	1032	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2306	189.87	1.23	06	0.62	76.00	11747.00	57600	20221026	-74.95	14390	20230515	0.28	34300	-57.93	20230110	14390	0.28	20230515	50100	-71.20	20221108	14390	0.28	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
12	20231030	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14500	-30	5	-0.21	1154702380	79298	30.80	14530	14810	14430	18880	10180	14530	14561.58	0.24	0	-3042	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2317	190.79	1.23	06	0.50	76.00	11747.00	57600	20221026	-74.83	14390	20230515	0.76	34300	-57.73	20230110	14390	0.76	20230515	50100	-71.06	20221108	14390	0.76	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
13	20231030	130401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14560	30	2	0.21	1031681710	70852	27.52	14530	14810	14430	18880	10180	14530	14561.11	0.24	0	-1494	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2327	191.58	1.24	06	0.44	76.00	11747.00	57600	20221026	-74.72	14390	20230515	1.18	34300	-57.55	20230110	14390	1.18	20230515	50100	-70.94	20221108	14390	1.18	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
14	20231030	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14500	-30	5	-0.21	883969390	60663	23.56	14530	14810	14430	18880	10180	14530	14571.84	0.24	0	-3713	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2317	190.79	1.23	06	0.38	76.00	11747.00	57600	20221026	-74.83	14390	20230515	0.76	34300	-57.73	20230110	14390	0.76	20230515	50100	-71.06	20221108	14390	0.76	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
15	20231030	110356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14540	10	2	0.07	660609030	45265	17.58	14530	14810	14500	18880	10180	14530	14594.33	0.24	0	-2637	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2323	191.32	1.24	06	0.28	76.00	11747.00	57600	20221026	-74.76	14390	20230515	1.04	34300	-57.61	20230110	14390	1.04	20230515	50100	-70.98	20221108	14390	1.04	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
16	20231030	100359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14550	20	2	0.14	509081160	34859	13.54	14530	14810	14500	18880	10180	14530	14604.13	0.24	0	-2629	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2325	191.45	1.24	06	0.22	76.00	11747.00	57600	20221026	-74.74	14390	20230515	1.11	34300	-57.58	20230110	14390	1.11	20230515	50100	-70.96	20221108	14390	1.11	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
17	20231030	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14590	60	2	0.41	123590830	8476	3.29	14530	14790	14530	18880	10180	14530	14581.60	0.24	0	51	15796	15162	14836	14202	13876	15000	14040	80	4350	500	9000	10	1	15980000	2331	191.97	1.24	06	0.05	76.00	11747.00	57600	20221026	-74.67	14390	20230515	1.39	34300	-57.46	20230110	14390	1.39	20230515	50100	-70.88	20221108	14390	1.39	20230515	2.08	N	030960	500	79 억		38436	N	N	0	N	00	N
18	20231027	160341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14530	-780	5	-5.09	3783626670	254144	28.78	15100	15470	14510	19900	10720	15310	14887.06	0.42	0	-27773	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2322	191.18	1.24	06	1.59	76.00	11747.00	60100	20221025	-75.82	14390	20230515	0.97	34300	-57.64	20230110	14390	0.97	20230515	55800	-73.96	20221027	14390	0.97	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
19	20231027	150357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14620	-690	5	-4.51	3518618290	235938	26.72	15100	15470	14510	19900	10720	15310	14912.36	0.42	0	-29010	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2336	192.37	1.24	06	1.48	76.00	11747.00	60100	20221025	-75.67	14390	20230515	1.60	34300	-57.38	20230110	14390	1.60	20230515	55800	-73.80	20221027	14390	1.60	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
20	20231027	140357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14570	-740	5	-4.83	3281872650	219736	24.88	15100	15470	14510	19900	10720	15310	14934.56	0.42	0	-28062	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2328	191.71	1.24	06	1.38	76.00	11747.00	60100	20221025	-75.76	14390	20230515	1.25	34300	-57.52	20230110	14390	1.25	20230515	55800	-73.89	20221027	14390	1.25	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
21	20231027	130353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14820	-490	5	-3.20	2960622510	197898	22.41	15100	15470	14510	19900	10720	15310	14959.34	0.42	0	-24403	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2368	195.00	1.26	06	1.24	76.00	11747.00	60100	20221025	-75.34	14390	20230515	2.99	34300	-56.79	20230110	14390	2.99	20230515	55800	-73.44	20221027	14390	2.99	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
22	20231027	120358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14780	-530	5	-3.46	2778649320	185610	21.02	15100	15470	14510	19900	10720	15310	14969.32	0.42	0	-23964	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2362	194.47	1.26	06	1.16	76.00	11747.00	60100	20221025	-75.41	14390	20230515	2.71	34300	-56.91	20230110	14390	2.71	20230515	55800	-73.51	20221027	14390	2.71	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
23	20231027	110401	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14740	-570	5	-3.72	2500974210	166770	18.88	15100	15470	14510	19900	10720	15310	14995.48	0.42	0	-25070	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2355	193.95	1.25	06	1.04	76.00	11747.00	60100	20221025	-75.47	14390	20230515	2.43	34300	-57.03	20230110	14390	2.43	20230515	55800	-73.58	20221027	14390	2.43	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
24	20231027	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15200	-110	5	-0.72	1137618780	74513	8.44	15100	15470	15100	19900	10720	15310	15267.06	0.42	0	-10382	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2429	200.00	1.29	06	0.47	76.00	11747.00	60100	20221025	-74.71	14390	20230515	5.63	34300	-55.69	20230110	14390	5.63	20230515	55800	-72.76	20221027	14390	5.63	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
25	20231027	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	-10	5	-0.07	279111400	18396	2.08	15100	15360	15100	19900	10720	15310	15168.02	0.42	0	907	17296	16302	15746	14752	14196	16025	14475	80	4590	500	9490	10	1	15980000	2445	201.32	1.30	06	0.12	76.00	11747.00	60100	20221025	-74.54	14390	20230515	6.32	34300	-55.39	20230110	14390	6.32	20230515	55800	-72.58	20221027	14390	6.32	20230515	2.13	N	030960	500	79 억		66324	N	N	0	N	00	N
26	20231026	160352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15310	-190	5	-1.23	14150397990	876302	435.89	16400	16740	15190	20150	10850	15500	16148.58	0.69	0	-43163	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2447	201.45	1.30	06	5.48	76.00	11747.00	61200	20221024	-74.98	14390	20230515	6.39	34300	-55.36	20230110	14390	6.39	20230515	57600	-73.42	20221026	14390	6.39	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
27	20231026	150352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15360	-140	5	-0.90	13820990620	854810	425.20	16400	16740	15190	20150	10850	15500	16168.53	0.69	0	-46341	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2455	202.11	1.31	06	5.35	76.00	11747.00	61200	20221024	-74.90	14390	20230515	6.74	34300	-55.22	20230110	14390	6.74	20230515	57600	-73.33	20221026	14390	6.74	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
28	20231026	140353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15760	260	2	1.68	12499972430	769348	382.69	16400	16740	15760	20150	10850	15500	16247.54	0.69	0	-48186	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2518	207.37	1.34	06	4.81	76.00	11747.00	61200	20221024	-74.25	14390	20230515	9.52	34300	-54.05	20230110	14390	9.52	20230515	57600	-72.64	20221026	14390	9.52	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
29	20231026	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16130	630	2	4.06	11687313290	718470	357.38	16400	16740	15830	20150	10850	15500	16267.00	0.69	0	-43864	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2578	212.24	1.37	06	4.50	76.00	11747.00	61200	20221024	-73.64	14390	20230515	12.09	34300	-52.97	20230110	14390	12.09	20230515	57600	-72.00	20221026	14390	12.09	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
30	20231026	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	620	2	4.00	10624208010	652662	324.65	16400	16740	15830	20150	10850	15500	16278.33	0.69	0	-38493	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2576	212.11	1.37	06	4.08	76.00	11747.00	61200	20221024	-73.66	14390	20230515	12.02	34300	-53.00	20230110	14390	12.02	20230515	57600	-72.01	20221026	14390	12.02	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
31	20231026	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16070	570	2	3.68	7018984400	432186	214.98	16400	16740	15830	20150	10850	15500	16240.74	0.69	0	-56657	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2568	211.45	1.37	06	2.70	76.00	11747.00	61200	20221024	-73.74	14390	20230515	11.67	34300	-53.15	20230110	14390	11.67	20230515	57600	-72.10	20221026	14390	11.67	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
32	20231026	100354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16280	780	2	5.03	5966776460	366499	182.30	16400	16740	15900	20150	10850	15500	16280.58	0.69	0	-46507	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2602	214.21	1.39	06	2.29	76.00	11747.00	61200	20221024	-73.40	14390	20230515	13.13	34300	-52.54	20230110	14390	13.13	20230515	57600	-71.74	20221026	14390	13.13	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
33	20231026	090352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16210	710	2	4.58	1379171650	84478	42.02	16400	16450	16000	20150	10850	15500	16326.31	0.69	0	-25738	16240	15870	15680	15310	15120	15775	15215	80	4650	500	9610	10	1	15980000	2590	213.29	1.38	06	0.53	76.00	11747.00	61200	20221024	-73.51	14390	20230515	12.65	34300	-52.74	20230110	14390	12.65	20230515	57600	-71.86	20221026	14390	12.65	20230515	2.31	N	030960	500	79 억		109965	N	N	0	N	00	N
34	20231025	160354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	-110	5	-0.70	3055033750	194342	24.46	15540	16050	15490	20250	10930	15610	15720.16	0.53	0	25283	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2477	203.95	1.32	06	1.22	76.00	11747.00	67200	20221021	-76.93	14390	20230515	7.71	34300	-54.81	20230110	14390	7.71	20230515	60100	-74.21	20221025	14390	7.71	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
35	20231025	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15560	-50	5	-0.32	2802310560	178064	22.41	15540	16050	15490	20250	10930	15610	15737.70	0.53	0	22657	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2486	204.74	1.32	06	1.11	76.00	11747.00	67200	20221021	-76.85	14390	20230515	8.13	34300	-54.64	20230110	14390	8.13	20230515	60100	-74.11	20221025	14390	8.13	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
36	20231025	140351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15600	-10	5	-0.06	2538599960	161144	20.28	15540	16050	15490	20250	10930	15610	15753.66	0.53	0	22184	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2493	205.26	1.33	06	1.01	76.00	11747.00	67200	20221021	-76.79	14390	20230515	8.41	34300	-54.52	20230110	14390	8.41	20230515	60100	-74.04	20221025	14390	8.41	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
37	20231025	130352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	220	2	1.41	1808204170	114805	14.45	15540	15950	15490	20250	10930	15610	15750.29	0.53	0	21310	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2530	208.29	1.35	06	0.72	76.00	11747.00	67200	20221021	-76.44	14390	20230515	10.01	34300	-53.85	20230110	14390	10.01	20230515	60100	-73.66	20221025	14390	10.01	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
38	20231025	120351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15760	150	2	0.96	1493772280	94985	11.95	15540	15910	15490	20250	10930	15610	15726.47	0.53	0	17507	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2518	207.37	1.34	06	0.59	76.00	11747.00	67200	20221021	-76.55	14390	20230515	9.52	34300	-54.05	20230110	14390	9.52	20230515	60100	-73.78	20221025	14390	9.52	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
39	20231025	110351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15800	190	2	1.22	1367250360	86960	10.94	15540	15910	15490	20250	10930	15610	15722.82	0.53	0	15297	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2525	207.89	1.35	06	0.54	76.00	11747.00	67200	20221021	-76.49	14390	20230515	9.80	34300	-53.94	20230110	14390	9.80	20230515	60100	-73.71	20221025	14390	9.80	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
40	20231025	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	300	2	1.92	1180664730	75118	9.45	15540	15910	15490	20250	10930	15610	15717.55	0.53	0	15693	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2542	209.34	1.35	06	0.47	76.00	11747.00	67200	20221021	-76.32	14390	20230515	10.56	34300	-53.62	20230110	14390	10.56	20230515	60100	-73.53	20221025	14390	10.56	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
41	20231025	090351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15510	-100	5	-0.64	111590120	7169	0.90	15540	15650	15510	20250	10930	15610	15565.29	0.53	0	-1158	17856	16732	16016	14892	14176	16375	14535	80	4640	500	9670	10	1	15980000	2478	204.08	1.32	06	0.04	76.00	11747.00	67200	20221021	-76.92	14390	20230515	7.78	34300	-54.78	20230110	14390	7.78	20230515	60100	-74.19	20221025	14390	7.78	20230515	2.16	N	030960	500	79 억		84809	N	N	0	N	00	N
42	20231024	160344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15610	-750	5	-4.58	12725716940	783629	97.40	16050	17140	15300	21250	11460	16360	16239.88	0.33	0	32170	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2494	205.39	1.33	06	4.90	76.00	11747.00	67200	20221021	-76.77	14390	20230515	8.48	34300	-54.49	20230110	14390	8.48	20230515	61200	-74.49	20221024	14390	8.48	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
43	20231024	150350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15740	-620	5	-3.79	12160173170	747611	92.93	16050	17140	15300	21250	11460	16360	16265.34	0.33	0	21115	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2515	207.11	1.34	06	4.68	76.00	11747.00	67200	20221021	-76.58	14390	20230515	9.38	34300	-54.11	20230110	14390	9.38	20230515	61200	-74.28	20221024	14390	9.38	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
44	20231024	140343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	-970	5	-5.93	11465052290	703053	87.39	16050	17140	15300	21250	11460	16360	16307.50	0.33	0	-3909	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2459	202.50	1.31	06	4.40	76.00	11747.00	67200	20221021	-77.10	14390	20230515	6.95	34300	-55.13	20230110	14390	6.95	20230515	61200	-74.85	20221024	14390	6.95	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
45	20231024	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15430	-930	5	-5.68	10946548380	669362	83.20	16050	17140	15300	21250	11460	16360	16353.70	0.33	0	-5039	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2466	203.03	1.31	06	4.19	76.00	11747.00	67200	20221021	-77.04	14390	20230515	7.23	34300	-55.01	20230110	14390	7.23	20230515	61200	-74.79	20221024	14390	7.23	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
46	20231024	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15540	-820	5	-5.01	10536233690	642706	79.89	16050	17140	15300	21250	11460	16360	16393.57	0.33	0	632	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2483	204.47	1.32	06	4.02	76.00	11747.00	67200	20221021	-76.88	14390	20230515	7.99	34300	-54.69	20230110	14390	7.99	20230515	61200	-74.61	20221024	14390	7.99	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
47	20231024	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15980	-380	5	-2.32	8980908650	543550	67.56	16050	17140	15850	21250	11460	16360	16522.78	0.33	0	14848	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2554	210.26	1.36	06	3.40	76.00	11747.00	67200	20221021	-76.22	14390	20230515	11.05	34300	-53.41	20230110	14390	11.05	20230515	61200	-73.89	20221024	14390	11.05	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
48	20231024	100345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	-240	5	-1.47	1710982410	106636	13.25	16050	16340	15850	21250	11460	16360	16044.18	0.33	0	2196	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2576	212.11	1.37	06	0.67	76.00	11747.00	67200	20221021	-76.01	14390	20230515	12.02	34300	-53.00	20230110	14390	12.02	20230515	61200	-73.66	20221024	14390	12.02	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
49	20231024	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16080	-280	5	-1.71	271766110	16918	2.10	16050	16280	16010	21250	11460	16360	16058.38	0.33	0	3923	17713	17036	16583	15906	15453	16810	15680	80	4890	500	10140	10	1	15980000	2570	211.58	1.37	06	0.11	76.00	11747.00	67200	20221021	-76.07	14390	20230515	11.74	34300	-53.12	20230110	14390	11.74	20230515	61200	-73.73	20221024	14390	11.74	20230515	2.34	N	030960	500	79 억		52726	N	N	0	N	00	N
50	20231023	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16360	-140	5	-0.85	13329469500	798852	17.91	16500	17260	16130	21450	11550	16500	16686.84	0.53	0	-31612	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2614	215.26	1.39	06	5.00	76.00	11747.00	67200	20221021	-75.65	14390	20230515	13.69	34300	-52.30	20230110	14390	13.69	20230515	61200	-73.27	20221024	14390	13.69	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
51	20231023	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16430	-70	5	-0.42	12687364110	759615	17.03	16500	17260	16130	21450	11550	16500	16702.90	0.53	0	-37803	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2626	216.18	1.40	06	4.75	76.00	11747.00	67200	20221021	-75.55	14390	20230515	14.18	34300	-52.10	20230110	14390	14.18	20230515	61200	-73.15	20221024	14390	14.18	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
52	20231023	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16620	120	2	0.73	11509393330	688385	15.43	16500	17260	16130	21450	11550	16500	16720.06	0.53	0	-44290	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2656	218.68	1.41	06	4.31	76.00	11747.00	67200	20221021	-75.27	14390	20230515	15.50	34300	-51.55	20230110	14390	15.50	20230515	61200	-72.84	20221024	14390	15.50	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
53	20231023	130344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16460	-40	5	-0.24	6811283430	409995	9.19	16500	17100	16130	21450	11550	16500	16613.65	0.53	0	-12613	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2630	216.58	1.40	06	2.57	76.00	11747.00	67200	20221021	-75.51	14390	20230515	14.38	34300	-52.01	20230110	14390	14.38	20230515	61200	-73.10	20221024	14390	14.38	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
54	20231023	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16610	110	2	0.67	6231243520	374941	8.41	16500	17100	16130	21450	11550	16500	16619.91	0.53	0	-10645	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2654	218.55	1.41	06	2.35	76.00	11747.00	67200	20221021	-75.28	14390	20230515	15.43	34300	-51.57	20230110	14390	15.43	20230515	61200	-72.86	20221024	14390	15.43	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
55	20231023	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16510	10	2	0.06	5088185160	306366	6.87	16500	17100	16130	21450	11550	16500	16608.91	0.53	0	-8850	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2638	217.24	1.41	06	1.92	76.00	11747.00	67200	20221021	-75.43	14390	20230515	14.73	34300	-51.87	20230110	14390	14.73	20230515	61200	-73.02	20221024	14390	14.73	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
56	20231023	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16460	-40	5	-0.24	4271496830	257034	5.76	16500	17100	16130	21450	11550	16500	16619.35	0.53	0	-21580	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2630	216.58	1.40	06	1.61	76.00	11747.00	67200	20221021	-75.51	14390	20230515	14.38	34300	-52.01	20230110	14390	14.38	20230515	61200	-73.10	20221024	14390	14.38	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
57	20231023	090347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16330	-170	5	-1.03	718566750	43480	0.97	16500	16830	16320	21450	11550	16500	16527.66	0.53	0	398	20313	18406	17243	15336	14173	17825	14755	80	4950	500	10230	10	1	15980000	2610	214.87	1.39	06	0.27	76.00	11747.00	67200	20221021	-75.70	14390	20230515	13.48	34300	-52.39	20230110	14390	13.48	20230515	61200	-73.32	20221024	14390	13.48	20230515	2.13	N	030960	500	79 억		83938	N	N	0	N	00	N
58	20231020	160342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16500	-240	5	-1.43	80639237620	4437182	86.42	17450	19150	16080	21750	11720	16740	18176.23	0.28	0	39571	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2637	217.11	1.40	06	27.77	76.00	11747.00	67200	20221021	-75.45	14390	20230515	14.66	34300	-51.90	20230110	14390	14.66	20230515	67200	-75.45	20221021	14390	14.66	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
59	20231020	150342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	10	2	0.06	79798599660	4386314	85.43	17450	19150	16080	21750	11720	16740	18193.68	0.28	0	31717	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2677	220.39	1.43	06	27.45	76.00	11747.00	67200	20221021	-75.07	14390	20230515	16.40	34300	-51.17	20230110	14390	16.40	20230515	67200	-75.07	20221021	14390	16.40	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
60	20231020	140344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16370	-370	5	-2.21	78117761350	4285444	83.46	17450	19150	16080	21750	11720	16740	18229.72	0.28	0	22005	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2616	215.39	1.39	06	26.82	76.00	11747.00	67200	20221021	-75.64	14390	20230515	13.76	34300	-52.27	20230110	14390	13.76	20230515	67200	-75.64	20221021	14390	13.76	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
61	20231020	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	-40	5	-0.24	75627604620	4133217	80.50	17450	19150	16600	21750	11720	16740	18298.70	0.28	0	4474	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2669	219.74	1.42	06	25.86	76.00	11747.00	67200	20221021	-75.15	14390	20230515	16.05	34300	-51.31	20230110	14390	16.05	20230515	67200	-75.15	20221021	14390	16.05	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
62	20231020	120339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17270	530	2	3.17	72117935440	3927559	76.49	17450	19150	17110	21750	11720	16740	18363.33	0.28	0	-5170	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2760	227.24	1.47	06	24.58	76.00	11747.00	67200	20221021	-74.30	14390	20230515	20.01	34300	-49.65	20230110	14390	20.01	20230515	67200	-74.30	20221021	14390	20.01	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
63	20231020	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18220	1480	2	8.84	67081524700	3645985	71.01	17450	19150	17110	21750	11720	16740	18400.17	0.28	0	-7068	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2912	239.74	1.55	06	22.82	76.00	11747.00	67200	20221021	-72.89	14390	20230515	26.62	34300	-46.88	20230110	14390	26.62	20230515	67200	-72.89	20221021	14390	26.62	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
64	20231020	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18570	1830	2	10.93	55254411310	3005576	58.54	17450	19150	17110	21750	11720	16740	18385.69	0.28	0	-24324	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2967	244.34	1.58	06	18.81	76.00	11747.00	67200	20221021	-72.37	14390	20230515	29.05	34300	-45.86	20230110	14390	29.05	20230515	67200	-72.37	20221021	14390	29.05	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
65	20231020	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17150	410	2	2.45	2082823990	119914	2.34	17450	17550	17110	21750	11720	16740	17386.30	0.28	0	-12684	20526	18632	16756	14862	12986	19580	15810	80	5010	500	10370	10	1	15980000	2741	225.66	1.46	06	0.75	76.00	11747.00	67200	20221021	-74.48	14390	20230515	19.18	34300	-50.00	20230110	14390	19.18	20230515	67200	-74.48	20221021	14390	19.18	20230515	2.15	N	030960	500	79 억		43947	N	N	0	N	00	N
66	20231019	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16740	1670	2	11.08	89242919160	5102060	7506.56	15070	18650	14880	19590	10550	15070	17492.58	0.18	0	15843	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2675	220.26	1.43	06	31.93	76.00	11747.00	67200	20221021	-75.09	14390	20230515	16.33	34300	-51.20	20230110	14390	16.33	20230515	67200	-75.09	20221021	14390	16.33	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
67	20231019	150337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17010	1940	2	12.87	86711874240	4951156	7284.54	15070	18650	14880	19590	10550	15070	17513.58	0.18	0	-61	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2718	223.82	1.45	06	30.98	76.00	11747.00	67200	20221021	-74.69	14390	20230515	18.21	34300	-50.41	20230110	14390	18.21	20230515	67200	-74.69	20221021	14390	18.21	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
68	20231019	140339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17250	2180	2	14.47	77401825800	4404814	6480.72	15070	18650	14880	19590	10550	15070	17572.23	0.18	0	-23755	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2757	226.97	1.47	06	27.56	76.00	11747.00	67200	20221021	-74.33	14390	20230515	19.87	34300	-49.71	20230110	14390	19.87	20230515	67200	-74.33	20221021	14390	19.87	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
69	20231019	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17770	2700	2	17.92	63369156000	3604112	5302.66	15070	18650	14880	19590	10550	15070	17582.62	0.18	0	-19630	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2840	233.82	1.51	06	22.55	76.00	11747.00	67200	20221021	-73.56	14390	20230515	23.49	34300	-48.19	20230110	14390	23.49	20230515	67200	-73.56	20221021	14390	23.49	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
70	20231019	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17440	2370	2	15.73	26657983670	1567690	2306.51	15070	17810	14880	19590	10550	15070	17004.92	0.18	0	-24687	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2787	229.47	1.48	06	9.81	76.00	11747.00	67200	20221021	-74.05	14390	20230515	21.20	34300	-49.15	20230110	14390	21.20	20230515	67200	-74.05	20221021	14390	21.20	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
71	20231019	110339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	-70	5	-0.46	699375410	46211	67.99	15070	15390	14880	19590	10550	15070	15134.72	0.18	0	217	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2397	197.37	1.28	06	0.29	76.00	11747.00	67200	20221021	-77.68	14390	20230515	4.24	34300	-56.27	20230110	14390	4.24	20230515	67200	-77.68	20221021	14390	4.24	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
72	20231019	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	-70	5	-0.46	556087960	36666	53.95	15070	15390	14880	19590	10550	15070	15166.93	0.18	0	-901	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2397	197.37	1.28	06	0.23	76.00	11747.00	67200	20221021	-77.68	14390	20230515	4.24	34300	-56.27	20230110	14390	4.24	20230515	67200	-77.68	20221021	14390	4.24	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
73	20231019	090339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	230	2	1.53	214393370	14063	20.69	15070	15390	15070	19590	10550	15070	15248.17	0.18	0	439	15430	15250	15150	14970	14870	15200	14920	80	4520	500	9340	10	1	15980000	2445	201.32	1.30	06	0.09	76.00	11747.00	67200	20221021	-77.23	14390	20230515	6.32	34300	-55.39	20230110	14390	6.32	20230515	67200	-77.23	20221021	14390	6.32	20230515	2.17	N	030960	500	79 억		29240	N	N	0	N	00	N
74	20231018	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15070	-70	5	-0.46	1015272320	66906	116.81	15280	15330	15050	19680	10600	15140	15174.61	0.19	0	-1328	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2408	198.29	1.28	06	0.42	76.00	11747.00	67200	20221021	-77.57	14390	20230515	4.73	34300	-56.06	20230110	14390	4.73	20230515	67200	-77.57	20221021	14390	4.73	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
75	20231018	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15070	-70	5	-0.46	941342160	62003	108.25	15280	15330	15050	19680	10600	15140	15182.20	0.19	0	-1631	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2408	198.29	1.28	06	0.39	76.00	11747.00	67200	20221021	-77.57	14390	20230515	4.73	34300	-56.06	20230110	14390	4.73	20230515	67200	-77.57	20221021	14390	4.73	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
76	20231018	140334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15190	50	2	0.33	802505460	52813	92.21	15280	15330	15050	19680	10600	15140	15195.23	0.19	0	-1584	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2427	199.87	1.29	06	0.33	76.00	11747.00	67200	20221021	-77.40	14390	20230515	5.56	34300	-55.71	20230110	14390	5.56	20230515	67200	-77.40	20221021	14390	5.56	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
77	20231018	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15100	-40	5	-0.26	708249720	46599	81.36	15280	15330	15050	19680	10600	15140	15198.82	0.19	0	-1527	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2413	198.68	1.29	06	0.29	76.00	11747.00	67200	20221021	-77.53	14390	20230515	4.93	34300	-55.98	20230110	14390	4.93	20230515	67200	-77.53	20221021	14390	4.93	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
78	20231018	120337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	-10	5	-0.07	611930350	40213	70.21	15280	15330	15110	19680	10600	15140	15217.23	0.19	0	-883	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2418	199.08	1.29	06	0.25	76.00	11747.00	67200	20221021	-77.49	14390	20230515	5.14	34300	-55.89	20230110	14390	5.14	20230515	67200	-77.49	20221021	14390	5.14	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
79	20231018	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	-10	5	-0.07	510929540	33534	58.55	15280	15330	15130	19680	10600	15140	15236.16	0.19	0	919	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2418	199.08	1.29	06	0.21	76.00	11747.00	67200	20221021	-77.49	14390	20230515	5.14	34300	-55.89	20230110	14390	5.14	20230515	67200	-77.49	20221021	14390	5.14	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
80	20231018	100337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15240	100	2	0.66	304345900	19962	34.85	15280	15330	15170	19680	10600	15140	15246.26	0.19	0	1646	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2435	200.53	1.30	06	0.12	76.00	11747.00	67200	20221021	-77.32	14390	20230515	5.91	34300	-55.57	20230110	14390	5.91	20230515	67200	-77.32	20221021	14390	5.91	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
81	20231018	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15180	40	2	0.26	30612940	2007	3.50	15280	15290	15170	19680	10600	15140	15253.08	0.19	0	-1162	15353	15246	15163	15056	14973	15300	15110	80	4540	500	9380	10	1	15980000	2426	199.74	1.29	06	0.01	76.00	11747.00	67200	20221021	-77.41	14390	20230515	5.49	34300	-55.74	20230110	14390	5.49	20230515	67200	-77.41	20221021	14390	5.49	20230515	2.24	N	030960	500	79 억		30568	N	N	0	N	00	N
82	20231017	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	60	2	0.40	834040990	55025	40.04	15120	15270	15080	19600	10560	15080	15157.80	0.18	0	1707	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2419	199.21	1.29	06	0.34	76.00	11747.00	67200	20221021	-77.47	14390	20230515	5.21	34300	-55.86	20230110	14390	5.21	20230515	67200	-77.47	20221021	14390	5.21	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
83	20231017	150336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15140	60	2	0.40	758579390	50044	36.41	15120	15270	15080	19600	10560	15080	15158.26	0.18	0	1124	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2419	199.21	1.29	06	0.31	76.00	11747.00	67200	20221021	-77.47	14390	20230515	5.21	34300	-55.86	20230110	14390	5.21	20230515	67200	-77.47	20221021	14390	5.21	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
84	20231017	140337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15120	40	2	0.27	625539880	41255	30.02	15120	15270	15080	19600	10560	15080	15162.78	0.18	0	918	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2416	198.95	1.29	06	0.26	76.00	11747.00	67200	20221021	-77.50	14390	20230515	5.07	34300	-55.92	20230110	14390	5.07	20230515	67200	-77.50	20221021	14390	5.07	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
85	20231017	130335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15150	70	2	0.46	483725100	31883	23.20	15120	15270	15080	19600	10560	15080	15171.90	0.18	0	1348	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2421	199.34	1.29	06	0.20	76.00	11747.00	67200	20221021	-77.46	14390	20230515	5.28	34300	-55.83	20230110	14390	5.28	20230515	67200	-77.46	20221021	14390	5.28	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
86	20231017	120336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15230	150	2	0.99	427771090	28193	20.51	15120	15270	15080	19600	10560	15080	15172.97	0.18	0	1064	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2434	200.39	1.30	06	0.18	76.00	11747.00	67200	20221021	-77.34	14390	20230515	5.84	34300	-55.60	20230110	14390	5.84	20230515	67200	-77.34	20221021	14390	5.84	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
87	20231017	110332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15210	130	2	0.86	392327400	25862	18.82	15120	15270	15080	19600	10560	15080	15170.05	0.18	0	764	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2431	200.13	1.29	06	0.16	76.00	11747.00	67200	20221021	-77.37	14390	20230515	5.70	34300	-55.66	20230110	14390	5.70	20230515	67200	-77.37	20221021	14390	5.70	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
88	20231017	100331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15160	80	2	0.53	270464460	17843	12.98	15120	15260	15080	19600	10560	15080	15158.04	0.18	0	2276	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2423	199.47	1.29	06	0.11	76.00	11747.00	67200	20221021	-77.44	14390	20230515	5.35	34300	-55.80	20230110	14390	5.35	20230515	67200	-77.44	20221021	14390	5.35	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
89	20231017	090333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15150	70	2	0.46	52301280	3461	2.52	15120	15150	15080	19600	10560	15080	15111.66	0.18	0	140	16420	15750	15400	14730	14380	15575	14555	80	4520	500	9340	10	1	15980000	2421	199.34	1.29	06	0.02	76.00	11747.00	67200	20221021	-77.46	14390	20230515	5.28	34300	-55.83	20230110	14390	5.28	20230515	67200	-77.46	20221021	14390	5.28	20230515	2.25	N	030960	500	79 억		28779	N	N	0	N	00	N
90	20231016	160333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15080	-700	5	-4.44	2077327640	134349	59.29	16050	16070	15050	20500	11050	15780	15462.64	0.38	0	-31550	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2410	198.42	1.28	06	0.84	76.00	11747.00	67200	20221021	-77.56	14390	20230515	4.79	34300	-56.03	20230110	14390	4.79	20230515	67200	-77.56	20221021	14390	4.79	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
91	20231016	150332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15120	-660	5	-4.18	1951253500	125999	55.61	16050	16070	15050	20500	11050	15780	15486.26	0.38	0	-30413	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2416	198.95	1.29	06	0.79	76.00	11747.00	67200	20221021	-77.50	14390	20230515	5.07	34300	-55.92	20230110	14390	5.07	20230515	67200	-77.50	20221021	14390	5.07	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
92	20231016	140332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15150	-630	5	-3.99	1741584880	112123	49.48	16050	16070	15100	20500	11050	15780	15532.81	0.38	0	-28560	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2421	199.34	1.29	06	0.70	76.00	11747.00	67200	20221021	-77.46	14390	20230515	5.28	34300	-55.83	20230110	14390	5.28	20230515	67200	-77.46	20221021	14390	5.28	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
93	20231016	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15210	-570	5	-3.61	1618893490	104047	45.92	16050	16070	15100	20500	11050	15780	15559.25	0.38	0	-26920	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2431	200.13	1.29	06	0.65	76.00	11747.00	67200	20221021	-77.37	14390	20230515	5.70	34300	-55.66	20230110	14390	5.70	20230515	67200	-77.37	20221021	14390	5.70	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
94	20231016	120333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	-390	5	-2.47	1209739860	77194	34.07	16050	16070	15390	20500	11050	15780	15671.42	0.38	0	-21945	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2459	202.50	1.31	06	0.48	76.00	11747.00	67200	20221021	-77.10	14390	20230515	6.95	34300	-55.13	20230110	14390	6.95	20230515	67200	-77.10	20221021	14390	6.95	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
95	20231016	110331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	-280	5	-1.77	937471740	59564	26.29	16050	16070	15430	20500	11050	15780	15738.90	0.38	0	-18320	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2477	203.95	1.32	06	0.37	76.00	11747.00	67200	20221021	-76.93	14390	20230515	7.71	34300	-54.81	20230110	14390	7.71	20230515	67200	-76.93	20221021	14390	7.71	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
96	20231016	100328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	-280	5	-1.77	839242230	53232	23.49	16050	16070	15430	20500	11050	15780	15765.75	0.38	0	-15905	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2477	203.95	1.32	06	0.33	76.00	11747.00	67200	20221021	-76.93	14390	20230515	7.71	34300	-54.81	20230110	14390	7.71	20230515	67200	-76.93	20221021	14390	7.71	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
97	20231016	090330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16060	280	2	1.77	137275810	8573	3.78	16050	16070	15900	20500	11050	15780	16012.58	0.38	0	-3011	16900	16340	16060	15500	15220	16200	15360	80	4720	500	9780	10	1	15980000	2566	211.32	1.37	06	0.05	76.00	11747.00	67200	20221021	-76.10	14390	20230515	11.61	34300	-53.18	20230110	14390	11.61	20230515	67200	-76.10	20221021	14390	11.61	20230515	2.23	N	030960	500	79 억		60326	N	N	0	N	00	N
98	20231012	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15770	70	2	0.45	1222368680	77809	122.80	15570	15910	15500	20400	10990	15700	15709.86	0.27	0	12874	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2520	207.50	1.34	06	0.49	76.00	11747.00	67200	20221021	-76.53	14390	20230515	9.59	34300	-54.02	20230110	14390	9.59	20230515	67200	-76.53	20221021	14390	9.59	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
99	20231012	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	80	2	0.51	1169097920	74428	117.46	15570	15910	15500	20400	10990	15700	15707.77	0.27	0	11907	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2522	207.63	1.34	06	0.47	76.00	11747.00	67200	20221021	-76.52	14390	20230515	9.66	34300	-53.99	20230110	14390	9.66	20230515	67200	-76.52	20221021	14390	9.66	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
100	20231012	140330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15780	80	2	0.51	1061525550	67595	106.68	15570	15910	15500	20400	10990	15700	15704.20	0.27	0	10186	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2522	207.63	1.34	06	0.42	76.00	11747.00	67200	20221021	-76.52	14390	20230515	9.66	34300	-53.99	20230110	14390	9.66	20230515	67200	-76.52	20221021	14390	9.66	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
101	20231012	130332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	120	2	0.76	994443230	63349	99.98	15570	15910	15500	20400	10990	15700	15697.85	0.27	0	9645	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2528	208.16	1.35	06	0.40	76.00	11747.00	67200	20221021	-76.46	14390	20230515	9.94	34300	-53.88	20230110	14390	9.94	20230515	67200	-76.46	20221021	14390	9.94	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
102	20231012	120338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15850	150	2	0.96	882196480	56255	88.78	15570	15910	15500	20400	10990	15700	15682.10	0.27	0	8648	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2533	208.55	1.35	06	0.35	76.00	11747.00	67200	20221021	-76.41	14390	20230515	10.15	34300	-53.79	20230110	14390	10.15	20230515	67200	-76.41	20221021	14390	10.15	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
103	20231012	110335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15790	90	2	0.57	706159160	45148	71.25	15570	15820	15500	20400	10990	15700	15640.98	0.27	0	5515	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2523	207.76	1.34	06	0.28	76.00	11747.00	67200	20221021	-76.50	14390	20230515	9.73	34300	-53.97	20230110	14390	9.73	20230515	67200	-76.50	20221021	14390	9.73	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
104	20231012	100335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15770	70	2	0.45	572154260	36642	57.83	15570	15810	15500	20400	10990	15700	15614.71	0.27	0	5592	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2520	207.50	1.34	06	0.23	76.00	11747.00	67200	20221021	-76.53	14390	20230515	9.59	34300	-54.02	20230110	14390	9.59	20230515	67200	-76.53	20221021	14390	9.59	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
105	20231012	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15570	-130	5	-0.83	53289550	3422	5.40	15570	15650	15560	20400	10990	15700	15572.63	0.27	0	-102	15986	15842	15606	15462	15226	15725	15345	80	4700	500	9730	10	1	15980000	2488	204.87	1.33	06	0.02	76.00	11747.00	67200	20221021	-76.83	14390	20230515	8.20	34300	-54.61	20230110	14390	8.20	20230515	67200	-76.83	20221021	14390	8.20	20230515	2.28	N	030960	500	79 억		42941	N	N	0	N	00	N
106	20231011	160332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-220	5	-1.38	980173150	62706	34.89	15710	15750	15370	20650	11150	15920	15629.79	0.33	0	-9819	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2509	206.58	1.34	06	0.39	76.00	11747.00	67200	20221021	-76.64	14390	20230515	9.10	34300	-54.23	20230110	14390	9.10	20230515	67200	-76.64	20221021	14390	9.10	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
107	20231011	150333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15650	-270	5	-1.70	888622290	56876	31.65	15710	15750	15370	20650	11150	15920	15623.85	0.33	0	-9834	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2501	205.92	1.33	06	0.36	76.00	11747.00	67200	20221021	-76.71	14390	20230515	8.76	34300	-54.37	20230110	14390	8.76	20230515	67200	-76.71	20221021	14390	8.76	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
108	20231011	140336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15580	-340	5	-2.14	759399270	48594	27.04	15710	15750	15370	20650	11150	15920	15627.43	0.33	0	-9132	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2490	205.00	1.33	06	0.30	76.00	11747.00	67200	20221021	-76.82	14390	20230515	8.27	34300	-54.58	20230110	14390	8.27	20230515	67200	-76.82	20221021	14390	8.27	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
109	20231011	130331	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-290	5	-1.82	553347290	35395	19.70	15710	15750	15370	20650	11150	15920	15633.49	0.33	0	-1792	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2498	205.66	1.33	06	0.22	76.00	11747.00	67200	20221021	-76.74	14390	20230515	8.62	34300	-54.43	20230110	14390	8.62	20230515	67200	-76.74	20221021	14390	8.62	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
110	20231011	120338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15670	-250	5	-1.57	503397040	32201	17.92	15710	15750	15370	20650	11150	15920	15632.96	0.33	0	-1114	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2504	206.18	1.33	06	0.20	76.00	11747.00	67200	20221021	-76.68	14390	20230515	8.90	34300	-54.31	20230110	14390	8.90	20230515	67200	-76.68	20221021	14390	8.90	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
111	20231011	110334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15630	-290	5	-1.82	488960090	31279	17.41	15710	15750	15370	20650	11150	15920	15632.22	0.33	0	-924	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2498	205.66	1.33	06	0.20	76.00	11747.00	67200	20221021	-76.74	14390	20230515	8.62	34300	-54.43	20230110	14390	8.62	20230515	67200	-76.74	20221021	14390	8.62	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
112	20231011	100332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15700	-220	5	-1.38	386751140	24747	13.77	15710	15750	15370	20650	11150	15920	15628.20	0.33	0	948	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2509	206.58	1.34	06	0.15	76.00	11747.00	67200	20221021	-76.64	14390	20230515	9.10	34300	-54.23	20230110	14390	9.10	20230515	67200	-76.64	20221021	14390	9.10	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
113	20231011	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15590	-330	5	-2.07	143744970	9195	5.12	15710	15750	15370	20650	11150	15920	15632.95	0.33	0	-941	16593	16256	15763	15426	14933	16425	15595	80	4730	500	9870	10	1	15980000	2491	205.13	1.33	06	0.06	76.00	11747.00	67200	20221021	-76.80	14390	20230515	8.34	34300	-54.55	20230110	14390	8.34	20230515	67200	-76.80	20221021	14390	8.34	20230515	2.26	N	030960	500	79 억		53151	N	N	0	N	00	N
114	20231010	160330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15920	450	2	2.91	2748931160	174825	226.26	15270	16100	15270	20100	10830	15470	15724.73	0.16	0	27327	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2544	209.47	1.36	06	1.09	76.00	11747.00	67200	20221021	-76.31	14390	20230515	10.63	34300	-53.59	20230110	14390	10.63	20230515	67200	-76.31	20221021	14390	10.63	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
115	20231010	150330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	360	2	2.33	2492534910	158687	205.37	15270	16100	15270	20100	10830	15470	15708.34	0.16	0	24991	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2530	208.29	1.35	06	0.99	76.00	11747.00	67200	20221021	-76.44	14390	20230515	10.01	34300	-53.85	20230110	14390	10.01	20230515	67200	-76.44	20221021	14390	10.01	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
116	20231010	140329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15720	250	2	1.62	1949162140	124285	160.85	15270	16100	15270	20100	10830	15470	15684.26	0.16	0	16524	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2512	206.84	1.34	06	0.78	76.00	11747.00	67200	20221021	-76.61	14390	20230515	9.24	34300	-54.17	20230110	14390	9.24	20230515	67200	-76.61	20221021	14390	9.24	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
117	20231010	130328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	360	2	2.33	1557255060	99446	128.70	15270	16100	15270	20100	10830	15470	15660.70	0.16	0	12938	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2530	208.29	1.35	06	0.62	76.00	11747.00	67200	20221021	-76.44	14390	20230515	10.01	34300	-53.85	20230110	14390	10.01	20230515	67200	-76.44	20221021	14390	10.01	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
118	20231010	120328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15550	80	2	0.52	672028440	43454	56.24	15270	15600	15270	20100	10830	15470	15465.20	0.16	0	7895	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2485	204.61	1.32	06	0.27	76.00	11747.00	67200	20221021	-76.86	14390	20230515	8.06	34300	-54.66	20230110	14390	8.06	20230515	67200	-76.86	20221021	14390	8.06	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
119	20231010	110321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	10	2	0.06	563371790	36464	47.19	15270	15570	15270	20100	10830	15470	15449.68	0.16	0	8335	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2474	203.68	1.32	06	0.23	76.00	11747.00	67200	20221021	-76.96	14390	20230515	7.57	34300	-54.87	20230110	14390	7.57	20230515	67200	-76.96	20221021	14390	7.57	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
120	20231010	100326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15490	20	2	0.13	472819330	30621	39.63	15270	15570	15270	20100	10830	15470	15440.31	0.16	0	5792	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2475	203.82	1.32	06	0.19	76.00	11747.00	67200	20221021	-76.95	14390	20230515	7.64	34300	-54.84	20230110	14390	7.64	20230515	67200	-76.95	20221021	14390	7.64	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
121	20231010	090327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	-80	5	-0.52	116472010	7609	9.85	15270	15460	15270	20100	10830	15470	15289.85	0.16	0	1399	15750	15610	15430	15290	15110	15680	15360	80	4630	500	9590	10	1	15980000	2459	202.50	1.31	06	0.05	76.00	11747.00	67200	20221021	-77.10	14390	20230515	6.95	34300	-55.13	20230110	14390	6.95	20230515	67200	-77.10	20221021	14390	6.95	20230515	2.23	N	030960	500	79 억		25824	N	N	0	N	00	N
122	20231006	160329	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15470	-180	5	-1.15	1143391310	74100	56.35	15400	15570	15250	20300	10960	15650	15429.58	0.21	0	-8307	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2472	203.55	1.32	06	0.46	76.00	11747.00	67200	20221021	-76.98	14390	20230515	7.51	34300	-54.90	20230110	14390	7.51	20230515	67200	-76.98	20221021	14390	7.51	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
123	20231006	150323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15490	-160	5	-1.02	1005676430	65190	49.58	15400	15570	15250	20300	10960	15650	15425.94	0.21	0	-9765	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2475	203.82	1.32	06	0.41	76.00	11747.00	67200	20221021	-76.95	14390	20230515	7.64	34300	-54.84	20230110	14390	7.64	20230515	67200	-76.95	20221021	14390	7.64	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
124	20231006	140323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	-150	5	-0.96	852438090	55284	42.04	15400	15570	15250	20300	10960	15650	15418.15	0.21	0	-12602	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2477	203.95	1.32	06	0.35	76.00	11747.00	67200	20221021	-76.93	14390	20230515	7.71	34300	-54.81	20230110	14390	7.71	20230515	67200	-76.93	20221021	14390	7.71	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
125	20231006	130322	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15500	-150	5	-0.96	788834060	51176	38.92	15400	15570	15250	20300	10960	15650	15412.92	0.21	0	-12615	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2477	203.95	1.32	06	0.32	76.00	11747.00	67200	20221021	-76.93	14390	20230515	7.71	34300	-54.81	20230110	14390	7.71	20230515	67200	-76.93	20221021	14390	7.71	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
126	20231006	120320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15440	-210	5	-1.34	730988390	47439	36.08	15400	15570	15250	20300	10960	15650	15407.67	0.21	0	-11781	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2467	203.16	1.31	06	0.30	76.00	11747.00	67200	20221021	-77.02	14390	20230515	7.30	34300	-54.99	20230110	14390	7.30	20230515	67200	-77.02	20221021	14390	7.30	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
127	20231006	110318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15480	-170	5	-1.09	602003860	39072	29.71	15400	15570	15250	20300	10960	15650	15405.90	0.21	0	-11753	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2474	203.68	1.32	06	0.24	76.00	11747.00	67200	20221021	-76.96	14390	20230515	7.57	34300	-54.87	20230110	14390	7.57	20230515	67200	-76.96	20221021	14390	7.57	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
128	20231006	100320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15400	-250	5	-1.60	485433420	31530	23.98	15400	15570	15250	20300	10960	15650	15393.78	0.21	0	-11439	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2461	202.63	1.31	06	0.20	76.00	11747.00	67200	20221021	-77.08	14390	20230515	7.02	34300	-55.10	20230110	14390	7.02	20230515	67200	-77.08	20221021	14390	7.02	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N
129	20231006	090316	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15330	-320	5	-2.04	142122700	9232	7.02	15400	15570	15250	20300	10960	15650	15387.05	0.21	0	-2864	16156	15902	15726	15472	15296	15815	15385	80	4650	500	9700	10	1	15980000	2450	201.71	1.31	06	0.06	76.00	11747.00	67200	20221021	-77.19	14390	20230515	6.53	34300	-55.31	20230110	14390	6.53	20230515	67200	-77.19	20221021	14390	6.53	20230515	2.27	N	030960	500	79 억		34131	N	N	0	N	00	N