KissMeData/148780/price/prices-20230901.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	20230927	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	8	2	0.81	89751815	92417	188.72	992	1005	955	1289	695	992	971.16	1.13	0	-6523	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	314	-500.00	2.64	12	0.29	-2.00	379.00	2120	20230208	-52.83	801	20221014	24.84	2120	-52.83	20230208	820	21.95	20230103	2120	-52.83	20230208	801	24.84	20221014	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
3	20230927	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1005	13	2	1.31	87764624	90431	184.67	992	1005	955	1289	695	992	970.51	1.13	0	-6267	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	316	-502.50	2.65	12	0.29	-2.00	379.00	2120	20230208	-52.59	801	20221014	25.47	2120	-52.59	20230208	820	22.56	20230103	2120	-52.59	20230208	801	25.47	20221014	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
4	20230927	140847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	975	-17	5	-1.71	76488756	78971	161.26	992	992	955	1289	695	992	968.57	1.13	0	-6257	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	307	-487.50	2.57	12	0.25	-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	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
5	20230927	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	969	-23	5	-2.32	66245637	68406	139.69	992	992	955	1289	695	992	968.42	1.13	0	-238	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	305	-484.50	2.56	12	0.22	-2.00	379.00	2120	20230208	-54.29	801	20221014	20.97	2120	-54.29	20230208	820	18.17	20230103	2120	-54.29	20230208	801	20.97	20221014	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
6	20230927	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	970	-22	5	-2.22	31784502	32575	66.52	992	992	970	1289	695	992	975.73	1.13	0	-7737	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	305	-485.00	2.56	12	0.10	-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	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
7	20230927	110844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	976	-16	5	-1.61	27058023	27709	56.58	992	992	970	1289	695	992	976.51	1.13	0	-6290	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	307	-488.00	2.58	12	0.09	-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	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
8	20230927	100837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	985	-7	5	-0.71	13871049	14176	28.95	992	992	973	1289	695	992	978.49	1.13	0	-5464	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	310	-492.50	2.60	12	0.05	-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	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
9	20230927	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	979	-13	5	-1.31	5811898	5919	12.09	992	992	973	1289	695	992	981.91	1.13	0	1091	1010	1000	995	985	980	998	983	157	297	500	590	1	1	31445725	308	-489.50	2.58	12	0.02	-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	0.13	N	148780	500	157 억		355803	N	N	0	N	00	N
10	20230926	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	992	-3	5	-0.30	48728729	48946	71.60	995	1005	990	1293	697	995	995.56	1.15	0	-6817	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	312	-496.00	2.62	12	0.16	-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	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
11	20230926	150835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	995	0	3	0.00	46559262	46759	68.40	995	1005	990	1293	697	995	995.73	1.15	0	-6119	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	313	-497.50	2.63	12	0.15	-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	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
12	20230926	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	996	1	2	0.10	44622667	44804	65.54	995	1005	990	1293	697	995	995.95	1.15	0	-5955	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	313	-498.00	2.63	12	0.14	-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	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
13	20230926	130832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1001	6	2	0.60	40372524	40523	59.28	995	1005	990	1293	697	995	996.29	1.15	0	-6550	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	315	-500.50	2.64	12	0.13	-2.00	379.00	2120	20230208	-52.78	801	20221014	24.97	2120	-52.78	20230208	820	22.07	20230103	2120	-52.78	20230208	801	24.97	20221014	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
14	20230926	120838	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	5	2	0.50	28416438	28568	41.79	995	1005	990	1293	697	995	994.69	1.15	0	-5425	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	314	-500.00	2.64	12	0.09	-2.00	379.00	2120	20230208	-52.83	801	20221014	24.84	2120	-52.83	20230208	820	21.95	20230103	2120	-52.83	20230208	801	24.84	20221014	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
15	20230926	110835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	991	-4	5	-0.40	27864563	28014	40.98	995	1005	990	1293	697	995	994.66	1.15	0	-5425	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	312	-495.50	2.61	12	0.09	-2.00	379.00	2120	20230208	-53.25	801	20221014	23.72	2120	-53.25	20230208	820	20.85	20230103	2120	-53.25	20230208	801	23.72	20221014	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
16	20230926	100834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	997	2	2	0.20	21702812	21812	31.91	995	1005	990	1293	697	995	994.99	1.15	0	-921	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	314	-498.50	2.63	12	0.07	-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	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
17	20230926	090836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1004	9	2	0.90	13614835	13692	20.03	995	1004	990	1293	697	995	994.36	1.15	0	2913	1035	1015	1005	985	975	1010	980	157	298	500	590	1	1	31445725	316	-502.00	2.65	12	0.04	-2.00	379.00	2120	20230208	-52.64	801	20221014	25.34	2120	-52.64	20230208	820	22.44	20230103	2120	-52.64	20230208	801	25.34	20221014	0.13	N	148780	500	157 억		362598	N	N	0	N	00	N
18	20230925	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	995	-15	5	-1.49	63828393	63324	80.18	1010	1025	995	1313	707	1010	1007.97	1.17	0	-4657	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	313	-497.50	2.63	12	0.20	-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	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
19	20230925	150837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1000	-10	5	-0.99	60725136	60212	76.24	1010	1025	1000	1313	707	1010	1008.52	1.17	0	-4807	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	314	-500.00	2.64	12	0.19	-2.00	379.00	2120	20230208	-52.83	801	20221014	24.84	2120	-52.83	20230208	820	21.95	20230103	2120	-52.83	20230208	801	24.84	20221014	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
20	20230925	140824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	0	3	0.00	43986364	43522	55.11	1010	1025	1000	1313	707	1010	1010.67	1.17	0	-1677	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	318	-505.00	2.66	12	0.14	-2.00	379.00	2120	20230208	-52.36	801	20221014	26.09	2120	-52.36	20230208	820	23.17	20230103	2120	-52.36	20230208	801	26.09	20221014	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
21	20230925	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	1	2	0.10	25713047	25427	32.20	1010	1025	1000	1313	707	1010	1011.25	1.17	0	-2328	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	318	-505.50	2.67	12	0.08	-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	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
22	20230925	120833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	5	2	0.50	23217892	22963	29.08	1010	1025	1000	1313	707	1010	1011.10	1.17	0	-2668	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	319	-507.50	2.68	12	0.07	-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	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
23	20230925	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1010	0	3	0.00	19991683	19772	25.04	1010	1025	1000	1313	707	1010	1011.11	1.17	0	-2696	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	318	-505.00	2.66	12	0.06	-2.00	379.00	2120	20230208	-52.36	801	20221014	26.09	2120	-52.36	20230208	820	23.17	20230103	2120	-52.36	20230208	801	26.09	20221014	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
24	20230925	100832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1015	5	2	0.50	12424442	12247	15.51	1010	1025	1010	1313	707	1010	1014.49	1.17	0	-988	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	319	-507.50	2.68	12	0.04	-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	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
25	20230925	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	15	2	1.49	3385943	3345	4.24	1010	1025	1010	1313	707	1010	1012.24	1.17	0	-304	1132	1070	1033	971	934	1102	1003	157	303	500	600	1	1	31445725	322	-512.50	2.70	12	0.01	-2.00	379.00	2120	20230208	-51.65	801	20221014	27.97	2120	-51.65	20230208	820	25.00	20230103	2120	-51.65	20230208	801	27.97	20221014	0.13	N	148780	500	157 억		367405	N	N	0	N	00	N
26	20230922	160859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	0	3	0.00	78804084	76271	123.57	1000	1095	996	1313	707	1010	1033.21	1.21	0	-13839	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	318	-505.00	2.66	12	0.24	-2.00	379.00	2120	20230208	-52.36	801	20221014	26.09	2120	-52.36	20230208	820	23.17	20230103	2120	-52.36	20230208	801	26.09	20221014	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
27	20230922	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1032	22	2	2.18	76536044	74035	119.95	1000	1095	996	1313	707	1010	1033.78	1.21	0	-13399	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	325	-516.00	2.72	12	0.24	-2.00	379.00	2120	20230208	-51.32	801	20221014	28.84	2120	-51.32	20230208	820	25.85	20230103	2120	-51.32	20230208	801	28.84	20221014	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
28	20230922	140853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1025	15	2	1.49	73673038	71267	115.46	1000	1095	996	1313	707	1010	1033.76	1.21	0	-11467	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	322	-512.50	2.70	12	0.23	-2.00	379.00	2120	20230208	-51.65	801	20221014	27.97	2120	-51.65	20230208	820	25.00	20230103	2120	-51.65	20230208	801	27.97	20221014	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
29	20230922	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1040	30	2	2.97	62976843	60886	98.65	1000	1095	996	1313	707	1010	1034.34	1.21	0	-12009	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	327	-520.00	2.74	12	0.19	-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	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
30	20230922	120758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	0	3	0.00	20465524	20373	33.01	1000	1012	996	1313	707	1010	1004.54	1.21	0	-2844	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	318	-505.00	2.66	12	0.06	-2.00	379.00	2120	20230208	-52.36	801	20221014	26.09	2120	-52.36	20230208	820	23.17	20230103	2120	-52.36	20230208	801	26.09	20221014	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
31	20230922	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1005	-5	5	-0.50	17684571	17608	28.53	1000	1012	996	1313	707	1010	1004.35	1.21	0	-3106	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	316	-502.50	2.65	12	0.06	-2.00	379.00	2120	20230208	-52.59	801	20221014	25.47	2120	-52.59	20230208	820	22.56	20230103	2120	-52.59	20230208	801	25.47	20221014	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
32	20230922	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1007	-3	5	-0.30	12166928	12097	19.60	1000	1012	1000	1313	707	1010	1005.78	1.21	0	-3030	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	317	-503.50	2.66	12	0.04	-2.00	379.00	2120	20230208	-52.50	801	20221014	25.72	2120	-52.50	20230208	820	22.80	20230103	2120	-52.50	20230208	801	25.72	20221014	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
33	20230922	090751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1008	-2	5	-0.20	4083989	4069	6.59	1000	1009	1000	1313	707	1010	1003.68	1.21	0	-871	1028	1019	1012	1003	996	1015	999	157	303	500	600	1	1	31445725	317	-504.00	2.66	12	0.01	-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	0.13	N	148780	500	157 억		380837	N	N	0	N	00	N
34	20230921	160758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1010	-5	5	-0.49	61423333	60712	101.20	1015	1021	1005	1319	711	1015	1011.72	1.24	0	-6527	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	318	-505.00	2.66	12	0.19	-2.00	379.00	2120	20230208	-52.36	801	20221014	26.09	2120	-52.36	20230208	820	23.17	20230103	2120	-52.36	20230208	801	26.09	20221014	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
35	20230921	150746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	0	3	0.00	61164773	60456	100.77	1015	1021	1005	1319	711	1015	1011.72	1.24	0	-6527	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	319	-507.50	2.68	12	0.19	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
36	20230921	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-3	5	-0.30	51493336	50881	84.81	1015	1021	1005	1319	711	1015	1012.03	1.24	0	-5179	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	318	-506.00	2.67	12	0.16	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
37	20230921	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-3	5	-0.30	40697321	40189	66.99	1015	1021	1005	1319	711	1015	1012.65	1.24	0	-5360	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	318	-506.00	2.67	12	0.13	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
38	20230921	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1014	-1	5	-0.10	34017377	33599	56.00	1015	1021	1005	1319	711	1015	1012.45	1.24	0	-2680	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	319	-507.00	2.68	12	0.11	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
39	20230921	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	3	2	0.30	24489144	24160	40.27	1015	1021	1005	1319	711	1015	1013.62	1.24	0	-2627	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	320	-509.00	2.69	12	0.08	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
40	20230921	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	0	3	0.00	16831645	16585	27.64	1015	1021	1005	1319	711	1015	1014.87	1.24	0	91	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	319	-507.50	2.68	12	0.05	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
41	20230921	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1009	-6	5	-0.59	5266059	5200	8.67	1015	1015	1005	1319	711	1015	1012.70	1.24	0	-1356	1050	1032	1021	1003	992	1027	998	157	304	500	600	1	1	31445725	317	-504.50	2.66	12	0.02	-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	0.13	N	148780	500	157 억		388363	N	N	0	N	00	N
42	20230920	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1015	-24	5	-2.31	61234674	59994	101.66	1039	1039	1010	1350	728	1039	1020.68	1.25	0	-3067	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	319	-507.50	2.68	12	0.19	-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	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
43	20230920	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1018	-21	5	-2.02	51211412	50147	84.98	1039	1039	1010	1350	728	1039	1021.23	1.25	0	-3092	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	320	-509.00	2.69	12	0.16	-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	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
44	20230920	140743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1019	-20	5	-1.92	47495548	46497	78.79	1039	1039	1010	1350	728	1039	1021.48	1.25	0	-2059	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	320	-509.50	2.69	12	0.15	-2.00	379.00	2120	20230208	-51.93	801	20221014	27.22	2120	-51.93	20230208	820	24.27	20230103	2120	-51.93	20230208	801	27.22	20221014	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
45	20230920	130738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1029	-10	5	-0.96	36826251	35991	60.99	1039	1039	1010	1350	728	1039	1023.21	1.25	0	-3890	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	324	-514.50	2.72	12	0.11	-2.00	379.00	2120	20230208	-51.46	801	20221014	28.46	2120	-51.46	20230208	820	25.49	20230103	2120	-51.46	20230208	801	28.46	20221014	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
46	20230920	120736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1021	-18	5	-1.73	34453224	33669	57.05	1039	1039	1010	1350	728	1039	1023.29	1.25	0	-4061	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	321	-510.50	2.69	12	0.11	-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	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
47	20230920	110745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1012	-27	5	-2.60	33621175	32854	55.67	1039	1039	1010	1350	728	1039	1023.35	1.25	0	-4030	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	318	-506.00	2.67	12	0.10	-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	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
48	20230920	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1023	-16	5	-1.54	21463947	20909	35.43	1039	1039	1011	1350	728	1039	1026.54	1.25	0	-4248	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	322	-511.50	2.70	12	0.07	-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	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
49	20230920	090738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1025	-14	5	-1.35	9479685	9175	15.55	1039	1039	1025	1350	728	1039	1033.21	1.25	0	-1696	1083	1060	1046	1023	1009	1054	1017	157	311	500	620	1	1	31445725	322	-512.50	2.70	12	0.03	-2.00	379.00	2120	20230208	-51.65	801	20221014	27.97	2120	-51.65	20230208	820	25.00	20230103	2120	-51.65	20230208	801	27.97	20221014	0.13	N	148780	500	157 억		391605	N	N	0	N	00	N
50	20230919	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1039	-42	5	-3.89	61854553	59012	112.07	1061	1069	1032	1405	757	1081	1048.17	1.26	0	-4940	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	327	-519.50	2.74	12	0.19	-2.00	379.00	2120	20230208	-50.99	801	20221014	29.71	2120	-50.99	20230208	820	26.71	20230103	2120	-50.99	20230208	801	29.71	20221014	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
51	20230919	150737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	-36	5	-3.33	55242539	52682	100.05	1061	1069	1032	1405	757	1081	1048.60	1.26	0	-2133	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	329	-522.50	2.76	12	0.17	-2.00	379.00	2120	20230208	-50.71	801	20221014	30.46	2120	-50.71	20230208	820	27.44	20230103	2120	-50.71	20230208	801	30.46	20221014	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
52	20230919	140736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	-30	5	-2.78	46355520	44148	83.84	1061	1069	1032	1405	757	1081	1050.00	1.26	0	-3831	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	330	-525.50	2.77	12	0.14	-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	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
53	20230919	130722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1046	-35	5	-3.24	43916694	41814	79.41	1061	1069	1032	1405	757	1081	1050.29	1.26	0	-5229	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	329	-523.00	2.76	12	0.13	-2.00	379.00	2120	20230208	-50.66	801	20221014	30.59	2120	-50.66	20230208	820	27.56	20230103	2120	-50.66	20230208	801	30.59	20221014	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
54	20230919	120740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1045	-36	5	-3.33	35395637	33644	63.89	1061	1069	1032	1405	757	1081	1052.06	1.26	0	-4176	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	329	-522.50	2.76	12	0.11	-2.00	379.00	2120	20230208	-50.71	801	20221014	30.46	2120	-50.71	20230208	820	27.44	20230103	2120	-50.71	20230208	801	30.46	20221014	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
55	20230919	110742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1058	-23	5	-2.13	22349001	21124	40.12	1061	1069	1045	1405	757	1081	1057.99	1.26	0	-4050	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	333	-529.00	2.79	12	0.07	-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	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
56	20230919	100735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	-18	5	-1.67	15931916	15021	28.53	1061	1069	1050	1405	757	1081	1060.64	1.26	0	-2848	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	334	-531.50	2.80	12	0.05	-2.00	379.00	2120	20230208	-49.86	801	20221014	32.71	2120	-49.86	20230208	820	29.63	20230103	2120	-49.86	20230208	801	32.71	20221014	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
57	20230919	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	-20	5	-1.85	3987535	3758	7.14	1061	1069	1061	1405	757	1081	1061.08	1.26	0	612	1123	1102	1076	1055	1029	1089	1042	157	324	500	640	1	1	31445725	334	-530.50	2.80	12	0.01	-2.00	379.00	2120	20230208	-49.95	801	20221014	32.46	2120	-49.95	20230208	820	29.39	20230103	2120	-49.95	20230208	801	32.46	20221014	0.13	N	148780	500	157 억		397337	N	N	0	N	00	N
58	20230918	160735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	8	2	0.75	56085035	52657	140.28	1083	1097	1050	1394	752	1073	1065.10	1.29	0	-8909	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	340	-540.50	2.85	12	0.17	-2.00	379.00	2120	20230208	-49.01	801	20221014	34.96	2120	-49.01	20230208	820	31.83	20230103	2120	-49.01	20230208	801	34.96	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
59	20230918	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	2	2	0.19	54676410	51351	136.80	1083	1097	1050	1394	752	1073	1064.76	1.29	0	-8820	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	338	-537.50	2.84	12	0.16	-2.00	379.00	2120	20230208	-49.29	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	2120	-49.29	20230208	801	34.21	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
60	20230918	140752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	-6	5	-0.56	46936594	44159	117.64	1083	1097	1050	1394	752	1073	1062.90	1.29	0	-8487	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	336	-533.50	2.82	12	0.14	-2.00	379.00	2120	20230208	-49.67	801	20221014	33.21	2120	-49.67	20230208	820	30.12	20230103	2120	-49.67	20230208	801	33.21	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
61	20230918	130734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	0	3	0.00	44995903	42351	112.82	1083	1097	1050	1394	752	1073	1062.45	1.29	0	-8170	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	337	-536.50	2.83	12	0.13	-2.00	379.00	2120	20230208	-49.39	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	2120	-49.39	20230208	801	33.96	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
62	20230918	120737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	-13	5	-1.21	41349516	38925	103.69	1083	1097	1050	1394	752	1073	1062.29	1.29	0	-9383	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	333	-530.00	2.80	12	0.12	-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	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
63	20230918	110726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	-17	5	-1.58	28053728	26318	70.11	1083	1097	1050	1394	752	1073	1065.95	1.29	0	-10776	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	332	-528.00	2.79	12	0.08	-2.00	379.00	2120	20230208	-50.19	801	20221014	31.84	2120	-50.19	20230208	820	28.78	20230103	2120	-50.19	20230208	801	31.84	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
64	20230918	100721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1052	-21	5	-1.96	21378495	19983	53.23	1083	1097	1052	1394	752	1073	1069.83	1.29	0	-10324	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	331	-526.00	2.78	12	0.06	-2.00	379.00	2120	20230208	-50.38	801	20221014	31.34	2120	-50.38	20230208	820	28.29	20230103	2120	-50.38	20230208	801	31.34	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
65	20230918	090725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1090	17	2	1.58	966049	891	2.37	1083	1097	1083	1394	752	1073	1084.23	1.29	0	282	1114	1093	1079	1058	1044	1104	1069	157	321	500	640	1	1	31445725	343	-545.00	2.88	12	0.00	-2.00	379.00	2120	20230208	-48.58	801	20221014	36.08	2120	-48.58	20230208	820	32.93	20230103	2120	-48.58	20230208	801	36.08	20221014	0.13	N	148780	500	157 억		407019	N	N	0	N	00	N
66	20230915	160730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	13	2	1.23	40281585	37538	45.01	1065	1100	1065	1378	742	1060	1073.09	1.29	0	77	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	337	-536.50	2.83	12	0.12	-2.00	379.00	2120	20230208	-49.39	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	2120	-49.39	20230208	801	33.96	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
67	20230915	150731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	18	2	1.70	38423252	35814	42.95	1065	1100	1065	1378	742	1060	1072.86	1.29	0	137	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	339	-539.00	2.84	12	0.11	-2.00	379.00	2120	20230208	-49.15	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	2120	-49.15	20230208	801	34.58	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
68	20230915	140729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1076	16	2	1.51	31606458	29451	35.32	1065	1100	1065	1378	742	1060	1073.19	1.29	0	-385	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	338	-538.00	2.84	12	0.09	-2.00	379.00	2120	20230208	-49.25	801	20221014	34.33	2120	-49.25	20230208	820	31.22	20230103	2120	-49.25	20230208	801	34.33	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
69	20230915	130723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	19	2	1.79	29237916	27246	32.67	1065	1100	1065	1378	742	1060	1073.11	1.29	0	245	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	339	-539.50	2.85	12	0.09	-2.00	379.00	2120	20230208	-49.10	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2120	-49.10	20230208	801	34.71	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
70	20230915	120731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	19	2	1.79	27062239	25229	30.25	1065	1100	1065	1378	742	1060	1072.66	1.29	0	-302	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	339	-539.50	2.85	12	0.08	-2.00	379.00	2120	20230208	-49.10	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2120	-49.10	20230208	801	34.71	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
71	20230915	110737	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	13	2	1.23	17969508	16767	20.11	1065	1100	1065	1378	742	1060	1071.72	1.29	0	-1028	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	337	-536.50	2.83	12	0.05	-2.00	379.00	2120	20230208	-49.39	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	2120	-49.39	20230208	801	33.96	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
72	20230915	100734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	14	2	1.32	11859417	11073	13.28	1065	1100	1065	1378	742	1060	1071.02	1.29	0	-2315	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	338	-537.00	2.83	12	0.04	-2.00	379.00	2120	20230208	-49.34	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	2120	-49.34	20230208	801	34.08	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
73	20230915	090724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	19	2	1.79	7067692	6602	7.92	1065	1100	1065	1378	742	1060	1070.54	1.29	0	-379	1098	1078	1059	1039	1020	1069	1030	157	318	500	630	1	1	31445725	339	-539.50	2.85	12	0.02	-2.00	379.00	2120	20230208	-49.10	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2120	-49.10	20230208	801	34.71	20221014	0.14	N	148780	500	157 억		406942	N	N	0	N	00	N
74	20230914	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	-18	5	-1.67	87770618	83386	147.71	1078	1079	1040	1401	755	1078	1052.58	1.23	0	19058	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	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	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
75	20230914	150712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1058	-20	5	-1.86	84824278	80603	142.78	1078	1079	1040	1401	755	1078	1052.37	1.23	0	19095	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	333	-529.00	2.79	12	0.26	-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	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
76	20230914	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1051	-27	5	-2.50	78054351	74165	131.37	1078	1079	1040	1401	755	1078	1052.44	1.23	0	18397	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	330	-525.50	2.77	12	0.24	-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	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
77	20230914	130710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-28	5	-2.60	75360166	71596	126.82	1078	1079	1040	1401	755	1078	1052.58	1.23	0	18610	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	330	-525.00	2.77	12	0.23	-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	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
78	20230914	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1048	-30	5	-2.78	67742490	64338	113.97	1078	1079	1040	1401	755	1078	1052.92	1.23	0	18615	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	330	-524.00	2.77	12	0.20	-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	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
79	20230914	110714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-28	5	-2.60	63688797	60452	107.08	1078	1079	1040	1401	755	1078	1053.54	1.23	0	17912	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	330	-525.00	2.77	12	0.19	-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	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
80	20230914	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1059	-19	5	-1.76	55671851	52781	93.50	1078	1079	1040	1401	755	1078	1054.77	1.23	0	17794	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	333	-529.50	2.79	12	0.17	-2.00	379.00	2120	20230208	-50.05	801	20221014	32.21	2120	-50.05	20230208	820	29.15	20230103	2120	-50.05	20230208	801	32.21	20221014	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
81	20230914	090721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-7	5	-0.65	14312630	13289	23.54	1078	1079	1061	1401	755	1078	1077.03	1.23	0	-5448	1111	1094	1082	1065	1053	1088	1059	157	323	500	640	1	1	31445725	337	-535.50	2.83	12	0.04	-2.00	379.00	2120	20230208	-49.48	801	20221014	33.71	2120	-49.48	20230208	820	30.61	20230103	2120	-49.48	20230208	801	33.71	20221014	0.14	N	148780	500	157 억		387886	N	N	0	N	00	N
82	20230913	160725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-22	5	-2.00	61076361	56452	56.12	1099	1099	1070	1430	770	1100	1081.92	1.22	0	4372	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	339	-539.00	2.84	12	0.18	-2.00	379.00	2120	20230208	-49.15	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	2120	-49.15	20230208	801	34.58	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
83	20230913	150719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-21	5	-1.91	55125356	50929	50.63	1099	1099	1070	1430	770	1100	1082.40	1.22	0	4316	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	339	-539.50	2.85	12	0.16	-2.00	379.00	2120	20230208	-49.10	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2120	-49.10	20230208	801	34.71	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
84	20230913	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	-17	5	-1.55	42467729	39206	38.98	1099	1099	1070	1430	770	1100	1083.19	1.22	0	4803	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	341	-541.50	2.86	12	0.12	-2.00	379.00	2120	20230208	-48.92	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	2120	-48.92	20230208	801	35.21	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
85	20230913	130703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-21	5	-1.91	38619991	35640	35.43	1099	1099	1070	1430	770	1100	1083.61	1.22	0	3650	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	339	-539.50	2.85	12	0.11	-2.00	379.00	2120	20230208	-49.10	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2120	-49.10	20230208	801	34.71	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
86	20230913	120721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1071	-29	5	-2.64	32740140	30199	30.02	1099	1099	1070	1430	770	1100	1084.15	1.22	0	3978	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	337	-535.50	2.83	12	0.10	-2.00	379.00	2120	20230208	-49.48	801	20221014	33.71	2120	-49.48	20230208	820	30.61	20230103	2120	-49.48	20230208	801	33.71	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
87	20230913	110721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1082	-18	5	-1.64	29260071	26957	26.80	1099	1099	1070	1430	770	1100	1085.43	1.22	0	3851	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	340	-541.00	2.85	12	0.09	-2.00	379.00	2120	20230208	-48.96	801	20221014	35.08	2120	-48.96	20230208	820	31.95	20230103	2120	-48.96	20230208	801	35.08	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
88	20230913	100714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1094	-6	5	-0.55	21711375	19956	19.84	1099	1099	1070	1430	770	1100	1087.96	1.22	0	4796	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	344	-547.00	2.89	12	0.06	-2.00	379.00	2120	20230208	-48.40	801	20221014	36.58	2120	-48.40	20230208	820	33.41	20230103	2120	-48.40	20230208	801	36.58	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
89	20230913	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	-9	5	-0.82	7610514	6952	6.91	1099	1099	1070	1430	770	1100	1094.72	1.22	0	-1148	1149	1124	1110	1085	1071	1117	1078	157	330	500	660	1	1	31445725	343	-545.50	2.88	12	0.02	-2.00	379.00	2120	20230208	-48.54	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	2120	-48.54	20230208	801	36.20	20221014	0.14	N	148780	500	157 억		383513	N	N	0	N	00	N
90	20230912	160703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1100	-20	5	-1.79	112514072	100591	52.62	1126	1135	1096	1456	784	1120	1118.53	1.26	0	-13266	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	346	-550.00	2.90	12	0.32	-2.00	379.00	2120	20230208	-48.11	801	20221014	37.33	2120	-48.11	20230208	820	34.15	20230103	2120	-48.11	20230208	801	37.33	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
91	20230912	150712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1097	-23	5	-2.05	107602255	96122	50.28	1126	1135	1097	1456	784	1120	1119.43	1.26	0	-13313	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	345	-548.50	2.89	12	0.31	-2.00	379.00	2120	20230208	-48.25	801	20221014	36.95	2120	-48.25	20230208	820	33.78	20230103	2120	-48.25	20230208	801	36.95	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
92	20230912	140709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	-9	5	-0.80	92735269	82661	43.24	1126	1135	1108	1456	784	1120	1121.87	1.26	0	-12888	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	349	-555.50	2.93	12	0.26	-2.00	379.00	2120	20230208	-47.59	801	20221014	38.70	2120	-47.59	20230208	820	35.49	20230103	2120	-47.59	20230208	801	38.70	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
93	20230912	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1120	0	3	0.00	73845987	65713	34.38	1126	1135	1115	1456	784	1120	1123.77	1.26	0	-4788	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	352	-560.00	2.96	12	0.21	-2.00	379.00	2120	20230208	-47.17	801	20221014	39.83	2120	-47.17	20230208	820	36.59	20230103	2120	-47.17	20230208	801	39.83	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
94	20230912	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1121	1	2	0.09	66274364	58946	30.84	1126	1135	1115	1456	784	1120	1124.32	1.26	0	-3718	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	353	-560.50	2.96	12	0.19	-2.00	379.00	2120	20230208	-47.12	801	20221014	39.95	2120	-47.12	20230208	820	36.71	20230103	2120	-47.12	20230208	801	39.95	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
95	20230912	110706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1124	4	2	0.36	64677185	57523	30.09	1126	1135	1115	1456	784	1120	1124.37	1.26	0	-3709	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	353	-562.00	2.97	12	0.18	-2.00	379.00	2120	20230208	-46.98	801	20221014	40.32	2120	-46.98	20230208	820	37.07	20230103	2120	-46.98	20230208	801	40.32	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
96	20230912	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1127	7	2	0.62	37049948	32899	17.21	1126	1135	1120	1456	784	1120	1126.17	1.26	0	2036	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	354	-563.50	2.97	12	0.10	-2.00	379.00	2120	20230208	-46.84	801	20221014	40.70	2120	-46.84	20230208	820	37.44	20230103	2120	-46.84	20230208	801	40.70	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
97	20230912	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1134	14	2	1.25	16379376	14552	7.61	1126	1135	1120	1456	784	1120	1125.58	1.26	0	613	1224	1172	1096	1044	968	1198	1070	157	336	500	670	1	1	31445725	357	-567.00	2.99	12	0.05	-2.00	379.00	2120	20230208	-46.51	801	20221014	41.57	2120	-46.51	20230208	820	38.29	20230103	2120	-46.51	20230208	801	41.57	20221014	0.14	N	148780	500	157 억		396779	N	N	0	N	00	N
98	20230911	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1120	41	2	3.80	209859749	191043	230.09	1079	1148	1020	1402	756	1079	1098.49	1.23	0	12340	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	352	-560.00	2.96	12	0.61	-2.00	379.00	2120	20230208	-47.17	801	20221014	39.83	2120	-47.17	20230208	820	36.59	20230103	2120	-47.17	20230208	801	39.83	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
99	20230911	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1118	39	2	3.61	205823589	187437	225.74	1079	1148	1020	1402	756	1079	1098.10	1.23	0	12340	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	352	-559.00	2.95	12	0.60	-2.00	379.00	2120	20230208	-47.26	801	20221014	39.58	2120	-47.26	20230208	820	36.34	20230103	2120	-47.26	20230208	801	39.58	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
100	20230911	140715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1120	41	2	3.80	192897776	175868	211.81	1079	1148	1020	1402	756	1079	1096.83	1.23	0	14183	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	352	-560.00	2.96	12	0.56	-2.00	379.00	2120	20230208	-47.17	801	20221014	39.83	2120	-47.17	20230208	820	36.59	20230103	2120	-47.17	20230208	801	39.83	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
101	20230911	130649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1126	47	2	4.36	174866753	159755	192.40	1079	1148	1020	1402	756	1079	1094.59	1.23	0	13341	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	354	-563.00	2.97	12	0.51	-2.00	379.00	2120	20230208	-46.89	801	20221014	40.57	2120	-46.89	20230208	820	37.32	20230103	2120	-46.89	20230208	801	40.57	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
102	20230911	120659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1086	7	2	0.65	74838340	70476	84.88	1079	1086	1020	1402	756	1079	1061.90	1.23	0	8309	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	342	-543.00	2.87	12	0.22	-2.00	379.00	2120	20230208	-48.77	801	20221014	35.58	2120	-48.77	20230208	820	32.44	20230103	2120	-48.77	20230208	801	35.58	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
103	20230911	110649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	-17	5	-1.58	59434864	56158	67.63	1079	1085	1020	1402	756	1079	1058.35	1.23	0	7010	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	334	-531.00	2.80	12	0.18	-2.00	379.00	2120	20230208	-49.91	801	20221014	32.58	2120	-49.91	20230208	820	29.51	20230103	2120	-49.91	20230208	801	32.58	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
104	20230911	100650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1020	-59	5	-5.47	26959109	25453	30.65	1079	1085	1020	1402	756	1079	1059.17	1.23	0	2165	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	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	0.14	N	148780	500	157 억		387436	Y	N	0	N	00	N
105	20230911	090647	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1073	-6	5	-0.56	5987444	5565	6.70	1079	1079	1060	1402	756	1079	1075.91	1.23	0	-1129	1121	1100	1080	1059	1039	1090	1049	157	323	500	640	1	1	31445725	337	-536.50	2.83	12	0.02	-2.00	379.00	2120	20230208	-49.39	801	20221014	33.96	2120	-49.39	20230208	820	30.85	20230103	2120	-49.39	20230208	801	33.96	20221014	0.14	N	148780	500	157 억		387436	N	N	0	N	00	N
106	20230908	160704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1079	-28	5	-2.53	89461949	83024	66.07	1096	1101	1060	1439	775	1107	1077.53	1.30	0	-21561	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	339	-539.50	2.85	12	0.26	-2.00	379.00	2120	20230208	-49.10	801	20221014	34.71	2120	-49.10	20230208	820	31.59	20230103	2120	-49.10	20230208	801	34.71	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
107	20230908	150703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	-29	5	-2.62	82035556	76119	60.57	1096	1101	1060	1439	775	1107	1077.71	1.30	0	-21563	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	339	-539.00	2.84	12	0.24	-2.00	379.00	2120	20230208	-49.15	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	2120	-49.15	20230208	801	34.58	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
108	20230908	140656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	-39	5	-3.52	75616146	70138	55.81	1096	1101	1060	1439	775	1107	1078.09	1.30	0	-20712	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	336	-534.00	2.82	12	0.22	-2.00	379.00	2120	20230208	-49.62	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	2120	-49.62	20230208	801	33.33	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
109	20230908	130704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1075	-32	5	-2.89	66299214	61405	48.86	1096	1101	1060	1439	775	1107	1079.69	1.30	0	-21257	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	338	-537.50	2.84	12	0.20	-2.00	379.00	2120	20230208	-49.29	801	20221014	34.21	2120	-49.29	20230208	820	31.10	20230103	2120	-49.29	20230208	801	34.21	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
110	20230908	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1080	-27	5	-2.44	37927824	34908	27.78	1096	1101	1070	1439	775	1107	1086.48	1.30	0	-5553	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	340	-540.00	2.85	12	0.11	-2.00	379.00	2120	20230208	-49.06	801	20221014	34.83	2120	-49.06	20230208	820	31.71	20230103	2120	-49.06	20230208	801	34.83	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
111	20230908	110709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	-23	5	-2.08	34881129	32088	25.53	1096	1101	1070	1439	775	1107	1087.02	1.30	0	-5547	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	341	-542.00	2.86	12	0.10	-2.00	379.00	2120	20230208	-48.87	801	20221014	35.33	2120	-48.87	20230208	820	32.20	20230103	2120	-48.87	20230208	801	35.33	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
112	20230908	100700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1081	-26	5	-2.35	24232889	22243	17.70	1096	1101	1070	1439	775	1107	1089.43	1.30	0	-2907	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	340	-540.50	2.85	12	0.07	-2.00	379.00	2120	20230208	-49.01	801	20221014	34.96	2120	-49.01	20230208	820	31.83	20230103	2120	-49.01	20230208	801	34.96	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
113	20230908	090704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	-9	5	-0.81	10453519	9549	7.60	1096	1101	1070	1439	775	1107	1094.67	1.30	0	-5630	1133	1119	1101	1087	1069	1127	1095	157	332	500	660	1	1	31445725	345	-549.00	2.90	12	0.03	-2.00	379.00	2120	20230208	-48.21	801	20221014	37.08	2120	-48.21	20230208	820	33.90	20230103	2120	-48.21	20230208	801	37.08	20221014	0.15	N	148780	500	157 억		408997	N	N	0	N	00	N
114	20230907	160654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	24	2	2.22	137450584	124664	83.14	1090	1115	1083	1407	759	1083	1102.57	1.36	0	-17867	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	348	-553.50	2.92	12	0.40	-2.00	379.00	2120	20230208	-47.78	801	20221014	38.20	2120	-47.78	20230208	820	35.00	20230103	2120	-47.78	20230208	801	38.20	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
115	20230907	150659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	12	2	1.11	129788535	117716	78.50	1090	1115	1083	1407	759	1083	1102.56	1.36	0	-16990	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	344	-547.50	2.89	12	0.37	-2.00	379.00	2120	20230208	-48.35	801	20221014	36.70	2120	-48.35	20230208	820	33.54	20230103	2120	-48.35	20230208	801	36.70	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
116	20230907	140655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1095	12	2	1.11	120298363	109072	72.74	1090	1115	1083	1407	759	1083	1102.93	1.36	0	-17042	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	344	-547.50	2.89	12	0.35	-2.00	379.00	2120	20230208	-48.35	801	20221014	36.70	2120	-48.35	20230208	820	33.54	20230103	2120	-48.35	20230208	801	36.70	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
117	20230907	130654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	15	2	1.39	109631898	99367	66.27	1090	1115	1083	1407	759	1083	1103.31	1.36	0	-15182	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	345	-549.00	2.90	12	0.32	-2.00	379.00	2120	20230208	-48.21	801	20221014	37.08	2120	-48.21	20230208	820	33.90	20230103	2120	-48.21	20230208	801	37.08	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
118	20230907	120702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1097	14	2	1.29	85052779	77089	51.41	1090	1115	1083	1407	759	1083	1103.31	1.36	0	-13743	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	345	-548.50	2.89	12	0.25	-2.00	379.00	2120	20230208	-48.25	801	20221014	36.95	2120	-48.25	20230208	820	33.78	20230103	2120	-48.25	20230208	801	36.95	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
119	20230907	110701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1102	19	2	1.75	81074458	73478	49.00	1090	1115	1083	1407	759	1083	1103.39	1.36	0	-12545	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	347	-551.00	2.91	12	0.23	-2.00	379.00	2120	20230208	-48.02	801	20221014	37.58	2120	-48.02	20230208	820	34.39	20230103	2120	-48.02	20230208	801	37.58	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
120	20230907	100659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1110	27	2	2.49	53759508	48678	32.46	1090	1115	1083	1407	759	1083	1104.40	1.36	0	-6402	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	349	-555.00	2.93	12	0.15	-2.00	379.00	2120	20230208	-47.64	801	20221014	38.58	2120	-47.64	20230208	820	35.37	20230103	2120	-47.64	20230208	801	38.58	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
121	20230907	090709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1111	28	2	2.59	11701304	10716	7.15	1090	1111	1083	1407	759	1083	1091.97	1.36	0	614	1172	1127	1065	1020	958	1150	1043	157	324	500	640	1	1	31445725	349	-555.50	2.93	12	0.03	-2.00	379.00	2120	20230208	-47.59	801	20221014	38.70	2120	-47.59	20230208	820	35.49	20230103	2120	-47.59	20230208	801	38.70	20221014	0.24	N	148780	500	157 억		426787	N	N	0	N	00	N
122	20230906	160656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	9	2	0.84	162131287	149259	120.05	1068	1110	1003	1396	752	1074	1086.25	1.35	0	1729	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	341	-541.50	2.86	12	0.47	-2.00	379.00	2120	20230208	-48.92	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	2120	-48.92	20230208	801	35.21	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
123	20230906	150657	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1091	17	2	1.58	153559671	141349	113.69	1068	1110	1003	1396	752	1074	1086.39	1.35	0	1272	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	343	-545.50	2.88	12	0.45	-2.00	379.00	2120	20230208	-48.54	801	20221014	36.20	2120	-48.54	20230208	820	33.05	20230103	2120	-48.54	20230208	801	36.20	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
124	20230906	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1098	24	2	2.23	114170767	105433	84.80	1068	1110	1003	1396	752	1074	1082.88	1.35	0	3018	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	345	-549.00	2.90	12	0.34	-2.00	379.00	2120	20230208	-48.21	801	20221014	37.08	2120	-48.21	20230208	820	33.90	20230103	2120	-48.21	20230208	801	37.08	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
125	20230906	130651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1107	33	2	3.07	98755531	91367	73.49	1068	1110	1003	1396	752	1074	1080.87	1.35	0	3965	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	348	-553.50	2.92	12	0.29	-2.00	379.00	2120	20230208	-47.78	801	20221014	38.20	2120	-47.78	20230208	820	35.00	20230103	2120	-47.78	20230208	801	38.20	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
126	20230906	120703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	9	2	0.84	60059263	56111	45.13	1068	1088	1003	1396	752	1074	1070.37	1.35	0	4670	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	341	-541.50	2.86	12	0.18	-2.00	379.00	2120	20230208	-48.92	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	2120	-48.92	20230208	801	35.21	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
127	20230906	110704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	9	2	0.84	53319225	49874	40.12	1068	1088	1003	1396	752	1074	1069.08	1.35	0	1462	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	341	-541.50	2.86	12	0.16	-2.00	379.00	2120	20230208	-48.92	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	2120	-48.92	20230208	801	35.21	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
128	20230906	100642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1078	4	2	0.37	22803883	21515	17.31	1068	1088	1003	1396	752	1074	1059.91	1.35	0	-1802	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	339	-539.00	2.84	12	0.07	-2.00	379.00	2120	20230208	-49.15	801	20221014	34.58	2120	-49.15	20230208	820	31.46	20230103	2120	-49.15	20230208	801	34.58	20221014	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
129	20230906	090649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	-14	5	-1.30	13983878	13255	10.66	1068	1068	1003	1396	752	1074	1054.99	1.35	0	481	1106	1089	1070	1053	1034	1098	1062	157	322	500	640	1	1	31445725	333	-530.00	2.80	12	0.04	-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	0.24	N	148780	500	157 억		425058	N	N	0	N	00	N
130	20230905	160650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	12	2	1.13	131426498	122434	204.57	1051	1087	1051	1380	744	1062	1073.45	1.35	0	1342	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	338	-537.00	2.83	12	0.39	-2.00	379.00	2120	20230208	-49.34	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	2120	-49.34	20230208	801	34.08	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
131	20230905	150701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1074	12	2	1.13	117224518	109195	182.45	1051	1087	1051	1380	744	1062	1073.53	1.35	0	-4648	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	338	-537.00	2.83	12	0.35	-2.00	379.00	2120	20230208	-49.34	801	20221014	34.08	2120	-49.34	20230208	820	30.98	20230103	2120	-49.34	20230208	801	34.08	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
132	20230905	140700	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1084	22	2	2.07	89836973	83873	140.14	1051	1087	1051	1380	744	1062	1071.11	1.35	0	-2553	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	341	-542.00	2.86	12	0.27	-2.00	379.00	2120	20230208	-48.87	801	20221014	35.33	2120	-48.87	20230208	820	32.20	20230103	2120	-48.87	20230208	801	35.33	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
133	20230905	130641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1085	23	2	2.17	80993116	75720	126.52	1051	1085	1051	1380	744	1062	1069.64	1.35	0	-2345	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	341	-542.50	2.86	12	0.24	-2.00	379.00	2120	20230208	-48.82	801	20221014	35.46	2120	-48.82	20230208	820	32.32	20230103	2120	-48.82	20230208	801	35.46	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
134	20230905	120646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1083	21	2	1.98	71187126	66650	111.37	1051	1083	1051	1380	744	1062	1068.07	1.35	0	-2908	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	341	-541.50	2.86	12	0.21	-2.00	379.00	2120	20230208	-48.92	801	20221014	35.21	2120	-48.92	20230208	820	32.07	20230103	2120	-48.92	20230208	801	35.21	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
135	20230905	110651	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1070	8	2	0.75	57099143	53573	89.52	1051	1080	1051	1380	744	1062	1065.82	1.35	0	-6740	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	336	-535.00	2.82	12	0.17	-2.00	379.00	2120	20230208	-49.53	801	20221014	33.58	2120	-49.53	20230208	820	30.49	20230103	2120	-49.53	20230208	801	33.58	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
136	20230905	100641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1054	-8	5	-0.75	47502109	44567	74.47	1051	1080	1051	1380	744	1062	1065.86	1.35	0	-6624	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	331	-527.00	2.78	12	0.14	-2.00	379.00	2120	20230208	-50.28	801	20221014	31.59	2120	-50.28	20230208	820	28.54	20230103	2120	-50.28	20230208	801	31.59	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
137	20230905	090641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	2	2	0.19	534993	509	0.85	1051	1064	1051	1380	744	1062	1051.07	1.35	0	-64	1103	1082	1064	1043	1025	1093	1054	157	318	500	630	1	1	31445725	335	-532.00	2.81	12	0.00	-2.00	379.00	2120	20230208	-49.81	801	20221014	32.83	2120	-49.81	20230208	820	29.76	20230103	2120	-49.81	20230208	801	32.83	20221014	0.25	N	148780	500	157 억		423716	N	N	0	N	00	N
138	20230904	160639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1062	1	2	0.09	63609002	59837	56.57	1061	1085	1046	1379	743	1061	1063.04	1.40	0	-15016	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	334	-531.00	2.80	12	0.19	-2.00	379.00	2120	20230208	-49.91	801	20221014	32.58	2120	-49.91	20230208	820	29.51	20230103	2120	-49.91	20230208	801	32.58	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
139	20230904	150632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1057	-4	5	-0.38	61166863	57527	54.38	1061	1085	1046	1379	743	1061	1063.27	1.40	0	-15109	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	332	-528.50	2.79	12	0.18	-2.00	379.00	2120	20230208	-50.14	801	20221014	31.96	2120	-50.14	20230208	820	28.90	20230103	2120	-50.14	20230208	801	31.96	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
140	20230904	140626	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1068	7	2	0.66	54837327	51576	48.76	1061	1085	1046	1379	743	1061	1063.23	1.40	0	-14026	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	336	-534.00	2.82	12	0.16	-2.00	379.00	2120	20230208	-49.62	801	20221014	33.33	2120	-49.62	20230208	820	30.24	20230103	2120	-49.62	20230208	801	33.33	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
141	20230904	130637	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	4	2	0.38	39227311	36982	34.96	1061	1071	1046	1379	743	1061	1060.71	1.40	0	-18208	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	335	-532.50	2.81	12	0.12	-2.00	379.00	2120	20230208	-49.76	801	20221014	32.96	2120	-49.76	20230208	820	29.88	20230103	2120	-49.76	20230208	801	32.96	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
142	20230904	120623	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1065	4	2	0.38	35376612	33376	31.55	1061	1067	1046	1379	743	1061	1059.94	1.40	0	-17054	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	335	-532.50	2.81	12	0.11	-2.00	379.00	2120	20230208	-49.76	801	20221014	32.96	2120	-49.76	20230208	820	29.88	20230103	2120	-49.76	20230208	801	32.96	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
143	20230904	110616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	2	2	0.19	27905266	26339	24.90	1061	1067	1046	1379	743	1061	1059.47	1.40	0	-15446	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	334	-531.50	2.80	12	0.08	-2.00	379.00	2120	20230208	-49.86	801	20221014	32.71	2120	-49.86	20230208	820	29.63	20230103	2120	-49.86	20230208	801	32.71	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
144	20230904	100621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1056	-5	5	-0.47	25104660	23697	22.40	1061	1065	1046	1379	743	1061	1059.40	1.40	0	-15169	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	332	-528.00	2.79	12	0.08	-2.00	379.00	2120	20230208	-50.19	801	20221014	31.84	2120	-50.19	20230208	820	28.78	20230103	2120	-50.19	20230208	801	31.84	20221014	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
145	20230904	090631	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1050	-11	5	-1.04	21196036	20000	18.91	1061	1062	1046	1379	743	1061	1059.80	1.40	0	-15202	1113	1087	1069	1043	1025	1100	1056	157	318	500	630	1	1	31445725	330	-525.00	2.77	12	0.06	-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	0.25	N	148780	500	157 억		438732	N	N	0	N	00	N
146	20230901	160621	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1061	10	2	0.95	113209811	105778	120.91	1051	1095	1051	1366	736	1051	1070.35	1.42	0	-7743	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	334	-530.50	2.80	12	0.34	-2.00	379.00	2120	20230208	-49.95	801	20221014	32.46	2120	-49.95	20230208	820	29.39	20230103	2120	-49.95	20230208	801	32.46	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
147	20230901	150628	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	21	2	2.00	106239240	99219	113.41	1051	1095	1051	1366	736	1051	1070.76	1.42	0	-7549	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	337	-536.00	2.83	12	0.32	-2.00	379.00	2120	20230208	-49.43	801	20221014	33.83	2120	-49.43	20230208	820	30.73	20230103	2120	-49.43	20230208	801	33.83	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
148	20230901	140632	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	16	2	1.52	102394758	95604	109.28	1051	1095	1051	1366	736	1051	1071.03	1.42	0	-6822	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	336	-533.50	2.82	12	0.30	-2.00	379.00	2120	20230208	-49.67	801	20221014	33.21	2120	-49.67	20230208	820	30.12	20230103	2120	-49.67	20230208	801	33.21	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
149	20230901	130615	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1063	12	2	1.14	89027261	83035	94.91	1051	1095	1051	1366	736	1051	1072.17	1.42	0	-3432	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	334	-531.50	2.80	12	0.26	-2.00	379.00	2120	20230208	-49.86	801	20221014	32.71	2120	-49.86	20230208	820	29.63	20230103	2120	-49.86	20230208	801	32.71	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
150	20230901	120619	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1060	9	2	0.86	83647845	77974	89.13	1051	1095	1051	1366	736	1051	1072.77	1.42	0	-2103	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	333	-530.00	2.80	12	0.25	-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	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
151	20230901	110622	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1067	16	2	1.52	66870497	62370	71.29	1051	1090	1051	1366	736	1051	1072.16	1.42	0	-444	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	336	-533.50	2.82	12	0.20	-2.00	379.00	2120	20230208	-49.67	801	20221014	33.21	2120	-49.67	20230208	820	30.12	20230103	2120	-49.67	20230208	801	33.21	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
152	20230901	100616	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1072	21	2	2.00	54011206	50338	57.54	1051	1090	1051	1366	736	1051	1072.98	1.42	0	877	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	337	-536.00	2.83	12	0.16	-2.00	379.00	2120	20230208	-49.43	801	20221014	33.83	2120	-49.43	20230208	820	30.73	20230103	2120	-49.43	20230208	801	33.83	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N
153	20230901	090607	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1064	13	2	1.24	7465262	7060	8.07	1051	1068	1051	1366	736	1051	1057.42	1.42	0	1527	1075	1062	1047	1034	1019	1055	1027	157	315	500	630	1	1	31445725	335	-532.00	2.81	12	0.02	-2.00	379.00	2120	20230208	-49.81	801	20221014	32.83	2120	-49.81	20230208	820	29.76	20230103	2120	-49.81	20230208	801	32.83	20221014	0.25	N	148780	500	157 억		446475	N	N	0	N	00	N