KissMeData/036000/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	160425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	-60	5	-3.19	27969180	15267	59.88	1872	1872	1820	2440	1316	1880	1832.00	0.36	0	-1655	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	419	-4.72	0.34	12	0.07	-386.00	5378.00	2400	20221121	-24.17	1520	20220930	19.74	2340	-22.22	20230703	1720	5.81	20230103	2400	-24.17	20221121	1520	19.74	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
3	20230927	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	-60	5	-3.19	24891023	13576	53.25	1872	1872	1820	2440	1316	1880	1833.46	0.36	0	-1323	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	419	-4.72	0.34	12	0.06	-386.00	5378.00	2400	20221121	-24.17	1520	20220930	19.74	2340	-22.22	20230703	1720	5.81	20230103	2400	-24.17	20221121	1520	19.74	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
4	20230927	140427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1830	-50	5	-2.66	7366473	3991	15.65	1872	1872	1823	2440	1316	1880	1845.77	0.36	0	-1382	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	422	-4.74	0.34	12	0.02	-386.00	5378.00	2400	20221121	-23.75	1520	20220930	20.39	2340	-21.79	20230703	1720	6.40	20230103	2400	-23.75	20221121	1520	20.39	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
5	20230927	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1840	-40	5	-2.13	6791318	3677	14.42	1872	1872	1823	2440	1316	1880	1846.97	0.36	0	-1199	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	424	-4.77	0.34	12	0.02	-386.00	5378.00	2400	20221121	-23.33	1520	20220930	21.05	2340	-21.37	20230703	1720	6.98	20230103	2400	-23.33	20221121	1520	21.05	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
6	20230927	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1835	-45	5	-2.39	6144554	3324	13.04	1872	1872	1823	2440	1316	1880	1848.54	0.36	0	-902	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	423	-4.75	0.34	12	0.01	-386.00	5378.00	2400	20221121	-23.54	1520	20220930	20.72	2340	-21.58	20230703	1720	6.69	20230103	2400	-23.54	20221121	1520	20.72	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
7	20230927	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1842	-38	5	-2.02	4323204	2334	9.15	1872	1872	1823	2440	1316	1880	1852.27	0.36	0	-467	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	424	-4.77	0.34	12	0.01	-386.00	5378.00	2400	20221121	-23.25	1520	20220930	21.18	2340	-21.28	20230703	1720	7.09	20230103	2400	-23.25	20221121	1520	21.18	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
8	20230927	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1843	-37	5	-1.97	3633659	1960	7.69	1872	1872	1823	2440	1316	1880	1853.91	0.36	0	-185	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	425	-4.77	0.34	12	0.01	-386.00	5378.00	2400	20221121	-23.21	1520	20220930	21.25	2340	-21.24	20230703	1720	7.15	20230103	2400	-23.21	20221121	1520	21.25	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
9	20230927	090430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1860	-20	5	-1.06	970992	520	2.04	1872	1872	1860	2440	1316	1880	1867.29	0.36	0	-156	1923	1901	1858	1836	1793	1912	1847	116	560	500	1350	1	1	23034277	428	-4.82	0.35	12	0.00	-386.00	5378.00	2400	20221121	-22.50	1520	20220930	22.37	2340	-20.51	20230703	1720	8.14	20230103	2400	-22.50	20221121	1520	22.37	20220930	0.01	N	036000	500	116 억		82949	N	N	0	N	00	N
10	20230926	160423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1880	38	2	2.06	46610924	25493	203.73	1842	1880	1815	2390	1290	1842	1828.28	0.37	0	-2245	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	433	-4.87	0.35	12	0.11	-386.00	5378.00	2400	20221121	-21.67	1520	20220930	23.68	2340	-19.66	20230703	1720	9.30	20230103	2400	-21.67	20221121	1520	23.68	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
11	20230926	150425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1818	-24	5	-1.30	42955519	23502	187.82	1842	1842	1815	2390	1290	1842	1827.74	0.37	0	-2246	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	419	-4.71	0.34	12	0.10	-386.00	5378.00	2400	20221121	-24.25	1520	20220930	19.61	2340	-22.31	20230703	1720	5.70	20230103	2400	-24.25	20221121	1520	19.61	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
12	20230926	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1819	-23	5	-1.25	39073438	21367	170.76	1842	1842	1815	2390	1290	1842	1828.68	0.37	0	-2069	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	419	-4.71	0.34	12	0.09	-386.00	5378.00	2400	20221121	-24.21	1520	20220930	19.67	2340	-22.26	20230703	1720	5.76	20230103	2400	-24.21	20221121	1520	19.67	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
13	20230926	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1816	-26	5	-1.41	37408931	20450	163.43	1842	1842	1815	2390	1290	1842	1829.29	0.37	0	-1384	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	418	-4.70	0.34	12	0.09	-386.00	5378.00	2400	20221121	-24.33	1520	20220930	19.47	2340	-22.39	20230703	1720	5.58	20230103	2400	-24.33	20221121	1520	19.47	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
14	20230926	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1820	-22	5	-1.19	37011272	20231	161.68	1842	1842	1817	2390	1290	1842	1829.43	0.37	0	-1359	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	419	-4.72	0.34	12	0.09	-386.00	5378.00	2400	20221121	-24.17	1520	20220930	19.74	2340	-22.22	20230703	1720	5.81	20230103	2400	-24.17	20221121	1520	19.74	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
15	20230926	110422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	-9	5	-0.49	23387975	12792	102.23	1842	1842	1820	2390	1290	1842	1828.33	0.37	0	-958	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	422	-4.75	0.34	12	0.06	-386.00	5378.00	2400	20221121	-23.62	1520	20220930	20.59	2340	-21.67	20230703	1720	6.57	20230103	2400	-23.62	20221121	1520	20.59	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
16	20230926	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1826	-16	5	-0.87	11513015	6299	50.34	1842	1842	1821	2390	1290	1842	1827.75	0.37	0	-608	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	421	-4.73	0.34	12	0.03	-386.00	5378.00	2400	20221121	-23.92	1520	20220930	20.13	2340	-21.97	20230703	1720	6.16	20230103	2400	-23.92	20221121	1520	20.13	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
17	20230926	090421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1833	-9	5	-0.49	2249980	1224	9.78	1842	1842	1827	2390	1290	1842	1838.22	0.37	0	-128	2046	1944	1878	1776	1710	1911	1743	116	548	500	1320	1	1	23034277	422	-4.75	0.34	12	0.01	-386.00	5378.00	2400	20221121	-23.62	1520	20220930	20.59	2340	-21.67	20230703	1720	6.57	20230103	2400	-23.62	20221121	1520	20.59	20220930	0.01	N	036000	500	116 억		85194	N	N	0	N	00	N
18	20230925	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1842	-52	5	-2.75	23378944	12465	130.24	1980	1980	1812	2460	1326	1894	1875.57	0.38	0	-2385	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	424	-4.77	0.34	12	0.05	-386.00	5378.00	2400	20221121	-23.25	1520	20220930	21.18	2340	-21.28	20230703	1720	7.09	20230103	2400	-23.25	20221121	1520	21.18	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
19	20230925	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1845	-49	5	-2.59	21351796	11365	118.74	1980	1980	1812	2460	1326	1894	1878.73	0.38	0	-2385	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	425	-4.78	0.34	12	0.05	-386.00	5378.00	2400	20221121	-23.12	1520	20220930	21.38	2340	-21.15	20230703	1720	7.27	20230103	2400	-23.12	20221121	1520	21.38	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
20	20230925	140417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1849	-45	5	-2.38	18431847	9783	102.22	1980	1980	1812	2460	1326	1894	1884.07	0.38	0	-1921	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	426	-4.79	0.34	12	0.04	-386.00	5378.00	2400	20221121	-22.96	1520	20220930	21.64	2340	-20.98	20230703	1720	7.50	20230103	2400	-22.96	20221121	1520	21.64	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
21	20230925	130418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1869	-25	5	-1.32	11152390	5850	61.12	1980	1980	1865	2460	1326	1894	1906.39	0.38	0	-1698	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	431	-4.84	0.35	12	0.03	-386.00	5378.00	2400	20221121	-22.12	1520	20220930	22.96	2340	-20.13	20230703	1720	8.66	20230103	2400	-22.12	20221121	1520	22.96	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
22	20230925	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1877	-17	5	-0.90	9716488	5083	53.11	1980	1980	1877	2460	1326	1894	1911.57	0.38	0	-1362	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	432	-4.86	0.35	12	0.02	-386.00	5378.00	2400	20221121	-21.79	1520	20220930	23.49	2340	-19.79	20230703	1720	9.13	20230103	2400	-21.79	20221121	1520	23.49	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
23	20230925	110418	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1883	-11	5	-0.58	8113912	4231	44.21	1980	1980	1882	2460	1326	1894	1917.73	0.38	0	-947	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	434	-4.88	0.35	12	0.02	-386.00	5378.00	2400	20221121	-21.54	1520	20220930	23.88	2340	-19.53	20230703	1720	9.48	20230103	2400	-21.54	20221121	1520	23.88	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
24	20230925	100420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1890	-4	5	-0.21	7177691	3734	39.01	1980	1980	1890	2460	1326	1894	1922.25	0.38	0	-818	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	435	-4.90	0.35	12	0.02	-386.00	5378.00	2400	20221121	-21.25	1520	20220930	24.34	2340	-19.23	20230703	1720	9.88	20230103	2400	-21.25	20221121	1520	24.34	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
25	20230925	090419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1910	16	2	0.84	2741920	1395	14.58	1980	1980	1910	2460	1326	1894	1965.53	0.38	0	-227	1906	1900	1897	1891	1888	1898	1889	116	566	500	1360	1	1	23034277	440	-4.95	0.36	12	0.01	-386.00	5378.00	2400	20221121	-20.42	1520	20220930	25.66	2340	-18.38	20230703	1720	11.05	20230103	2400	-20.42	20221121	1520	25.66	20220930	0.01	N	036000	500	116 억		87584	N	N	0	N	00	N
26	20230922	160433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1894	-19	5	-0.99	18057028	9507	121.84	1900	1903	1894	2485	1340	1913	1899.34	0.39	0	-2339	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	436	-4.91	0.35	12	0.04	-386.00	5378.00	2400	20221121	-21.08	1520	20220930	24.61	2340	-19.06	20230703	1720	10.12	20230103	2400	-21.08	20221121	1520	24.61	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
27	20230922	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	-15	5	-0.78	17158426	9033	115.76	1900	1903	1898	2485	1340	1913	1899.53	0.39	0	-2305	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	437	-4.92	0.35	12	0.04	-386.00	5378.00	2400	20221121	-20.92	1520	20220930	24.87	2340	-18.89	20230703	1720	10.35	20230103	2400	-20.92	20221121	1520	24.87	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
28	20230922	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1898	-15	5	-0.78	15561999	8192	104.99	1900	1903	1898	2485	1340	1913	1899.66	0.39	0	-1933	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	437	-4.92	0.35	12	0.04	-386.00	5378.00	2400	20221121	-20.92	1520	20220930	24.87	2340	-18.89	20230703	1720	10.35	20230103	2400	-20.92	20221121	1520	24.87	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
29	20230922	130407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1899	-14	5	-0.73	11566504	6088	78.02	1900	1903	1899	2485	1340	1913	1899.89	0.39	0	-1271	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	437	-4.92	0.35	12	0.03	-386.00	5378.00	2400	20221121	-20.88	1520	20220930	24.93	2340	-18.85	20230703	1720	10.41	20230103	2400	-20.88	20221121	1520	24.93	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
30	20230922	120404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1902	-11	5	-0.58	8332736	4386	56.21	1900	1903	1899	2485	1340	1913	1899.85	0.39	0	-1236	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	438	-4.93	0.35	12	0.02	-386.00	5378.00	2400	20221121	-20.75	1520	20220930	25.13	2340	-18.72	20230703	1720	10.58	20230103	2400	-20.75	20221121	1520	25.13	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
31	20230922	110404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1903	-10	5	-0.52	7168710	3774	48.37	1900	1903	1899	2485	1340	1913	1899.50	0.39	0	-626	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	438	-4.93	0.35	12	0.02	-386.00	5378.00	2400	20221121	-20.71	1520	20220930	25.20	2340	-18.68	20230703	1720	10.64	20230103	2400	-20.71	20221121	1520	25.20	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
32	20230922	100404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-13	5	-0.68	5194543	2735	35.05	1900	1903	1899	2485	1340	1913	1899.28	0.39	0	-238	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	438	-4.92	0.35	12	0.01	-386.00	5378.00	2400	20221121	-20.83	1520	20220930	25.00	2340	-18.80	20230703	1720	10.47	20230103	2400	-20.83	20221121	1520	25.00	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
33	20230922	090400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1900	-13	5	-0.68	1062101	559	7.16	1900	1903	1899	2485	1340	1913	1900.00	0.39	0	-20	1947	1929	1915	1897	1883	1923	1891	116	572	500	1370	1	1	23034277	438	-4.92	0.35	12	0.00	-386.00	5378.00	2400	20221121	-20.83	1520	20220930	25.00	2340	-18.80	20230703	1720	10.47	20230103	2400	-20.83	20221121	1520	25.00	20220930	0.01	N	036000	500	116 억		89923	N	N	0	N	00	N
34	20230921	160406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1913	-2	5	-0.10	14920731	7802	65.94	1915	1933	1901	2485	1341	1915	1912.42	0.40	0	-2340	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	441	-4.96	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.29	1520	20220930	25.86	2340	-18.25	20230703	1720	11.22	20230103	2400	-20.29	20221121	1520	25.86	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
35	20230921	150359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	-3	5	-0.16	14616561	7643	64.60	1915	1933	1901	2485	1341	1915	1912.41	0.40	0	-2243	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	440	-4.95	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.33	1520	20220930	25.79	2340	-18.29	20230703	1720	11.16	20230103	2400	-20.33	20221121	1520	25.79	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
36	20230921	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	3	2	0.16	12202958	6382	53.94	1915	1933	1901	2485	1341	1915	1912.09	0.40	0	-1659	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	442	-4.97	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.08	1520	20220930	26.18	2340	-18.03	20230703	1720	11.51	20230103	2400	-20.08	20221121	1520	26.18	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
37	20230921	130359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1913	-2	5	-0.10	11817695	6181	52.24	1915	1933	1901	2485	1341	1915	1911.94	0.40	0	-1505	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	441	-4.96	0.36	12	0.03	-386.00	5378.00	2400	20221121	-20.29	1520	20220930	25.86	2340	-18.25	20230703	1720	11.22	20230103	2400	-20.29	20221121	1520	25.86	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
38	20230921	120357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1912	-3	5	-0.16	10529011	5507	46.54	1915	1933	1901	2485	1341	1915	1911.93	0.40	0	-971	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	440	-4.95	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.33	1520	20220930	25.79	2340	-18.29	20230703	1720	11.16	20230103	2400	-20.33	20221121	1520	25.79	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
39	20230921	110406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	1	2	0.05	9293227	4862	41.09	1915	1933	1901	2485	1341	1915	1911.40	0.40	0	-710	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	441	-4.96	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.17	1520	20220930	26.05	2340	-18.12	20230703	1720	11.40	20230103	2400	-20.17	20221121	1520	26.05	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
40	20230921	100400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1906	-9	5	-0.47	3083745	1607	13.58	1915	1933	1901	2485	1341	1915	1918.95	0.40	0	-516	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	439	-4.94	0.35	12	0.01	-386.00	5378.00	2400	20221121	-20.58	1520	20220930	25.39	2340	-18.55	20230703	1720	10.81	20230103	2400	-20.58	20221121	1520	25.39	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
41	20230921	090404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	18	2	0.94	441804	231	1.95	1915	1933	1901	2485	1341	1915	1912.57	0.40	0	-107	1944	1929	1920	1905	1896	1937	1913	116	570	500	1370	1	1	23034277	445	-5.01	0.36	12	0.00	-386.00	5378.00	2400	20221121	-19.46	1520	20220930	27.17	2340	-17.39	20230703	1720	12.38	20230103	2400	-19.46	20221121	1520	27.17	20220930	0.01	N	036000	500	116 억		92167	N	N	0	N	00	N
42	20230920	160405	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1915	-3	5	-0.16	22712993	11830	57.70	1912	1935	1911	2490	1343	1918	1919.95	0.41	0	-1629	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	441	-4.96	0.36	12	0.05	-386.00	5378.00	2400	20221121	-20.21	1520	20220930	25.99	2340	-18.16	20230703	1720	11.34	20230103	2400	-20.21	20221121	1520	25.99	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
43	20230920	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1922	4	2	0.21	21689199	11296	55.10	1912	1935	1911	2490	1343	1918	1920.08	0.41	0	-1597	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	443	-4.98	0.36	12	0.05	-386.00	5378.00	2400	20221121	-19.92	1520	20220930	26.45	2340	-17.86	20230703	1720	11.74	20230103	2400	-19.92	20221121	1520	26.45	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
44	20230920	140358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1919	1	2	0.05	18230595	9494	46.31	1912	1935	1911	2490	1343	1918	1920.22	0.41	0	-1599	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	442	-4.97	0.36	12	0.04	-386.00	5378.00	2400	20221121	-20.04	1520	20220930	26.25	2340	-17.99	20230703	1720	11.57	20230103	2400	-20.04	20221121	1520	26.25	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
45	20230920	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1920	2	2	0.10	8263459	4298	20.96	1912	1935	1912	2490	1343	1918	1922.63	0.41	0	-898	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	442	-4.97	0.36	12	0.02	-386.00	5378.00	2400	20221121	-20.00	1520	20220930	26.32	2340	-17.95	20230703	1720	11.63	20230103	2400	-20.00	20221121	1520	26.32	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
46	20230920	120356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	8	2	0.42	3815984	1987	9.69	1912	1935	1912	2490	1343	1918	1920.48	0.41	0	-870	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	444	-4.99	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.75	1520	20220930	26.71	2340	-17.69	20230703	1720	11.98	20230103	2400	-19.75	20221121	1520	26.71	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
47	20230920	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1926	8	2	0.42	1191230	619	3.02	1912	1935	1912	2490	1343	1918	1924.44	0.41	0	-330	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	444	-4.99	0.36	12	0.00	-386.00	5378.00	2400	20221121	-19.75	1520	20220930	26.71	2340	-17.69	20230703	1720	11.98	20230103	2400	-19.75	20221121	1520	26.71	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
48	20230920	100351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	11	2	0.57	911711	474	2.31	1912	1935	1912	2490	1343	1918	1923.44	0.41	0	-304	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	444	-5.00	0.36	12	0.00	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
49	20230920	090357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1935	17	2	0.89	65031	34	0.17	1912	1935	1912	2490	1343	1918	1912.68	0.41	0	-1	1973	1945	1926	1898	1879	1936	1889	116	572	500	1380	1	1	23034277	446	-5.01	0.36	12	0.00	-386.00	5378.00	2400	20221121	-19.38	1520	20220930	27.30	2340	-17.31	20230703	1720	12.50	20230103	2400	-19.38	20221121	1520	27.30	20220930	0.01	N	036000	500	116 억		93796	N	N	0	N	00	N
50	20230919	160355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1918	-18	5	-0.93	39400428	20500	126.36	1936	1954	1907	2515	1356	1936	1921.97	0.42	0	-1905	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	442	-4.97	0.36	12	0.09	-386.00	5378.00	2400	20221121	-20.08	1520	20220930	26.18	2340	-18.03	20230703	1720	11.51	20230103	2400	-20.08	20221121	1520	26.18	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
51	20230919	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1917	-19	5	-0.98	35537857	18482	113.92	1936	1954	1907	2515	1356	1936	1922.84	0.42	0	-1373	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	442	-4.97	0.36	12	0.08	-386.00	5378.00	2400	20221121	-20.12	1520	20220930	26.12	2340	-18.08	20230703	1720	11.45	20230103	2400	-20.12	20221121	1520	26.12	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
52	20230919	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1953	17	2	0.88	14927704	7728	47.64	1936	1954	1915	2515	1356	1936	1931.64	0.42	0	-1428	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	450	-5.06	0.36	12	0.03	-386.00	5378.00	2400	20221121	-18.62	1520	20220930	28.49	2340	-16.54	20230703	1720	13.55	20230103	2400	-18.62	20221121	1520	28.49	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
53	20230919	130349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-7	5	-0.36	12978605	6724	41.45	1936	1940	1915	2515	1356	1936	1930.19	0.42	0	-933	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	444	-5.00	0.36	12	0.03	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
54	20230919	120400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-7	5	-0.36	10282775	5327	32.84	1936	1940	1915	2515	1356	1936	1930.31	0.42	0	-933	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	444	-5.00	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
55	20230919	110359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1929	-7	5	-0.36	8863019	4591	28.30	1936	1940	1915	2515	1356	1936	1930.52	0.42	0	-370	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	444	-5.00	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.62	1520	20220930	26.91	2340	-17.56	20230703	1720	12.15	20230103	2400	-19.62	20221121	1520	26.91	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
56	20230919	100355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1933	-3	5	-0.15	4767726	2467	15.21	1936	1940	1915	2515	1356	1936	1932.60	0.42	0	-97	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	445	-5.01	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.46	1520	20220930	27.17	2340	-17.39	20230703	1720	12.38	20230103	2400	-19.46	20221121	1520	27.17	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
57	20230919	090354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1916	-20	5	-1.03	1726050	896	5.52	1936	1936	1915	2515	1356	1936	1926.40	0.42	0	-5	1961	1948	1942	1929	1923	1945	1926	116	579	500	1390	1	1	23034277	441	-4.96	0.36	12	0.00	-386.00	5378.00	2400	20221121	-20.17	1520	20220930	26.05	2340	-18.12	20230703	1720	11.40	20230103	2400	-20.17	20221121	1520	26.05	20220930	0.01	N	036000	500	116 억		95701	N	N	0	N	00	N
58	20230918	160357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1936	-19	5	-0.97	31479306	16223	88.11	1955	1955	1936	2540	1369	1955	1940.41	0.43	0	-2494	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	446	-5.02	0.36	12	0.07	-386.00	5378.00	2400	20221121	-19.33	1520	20220930	27.37	2340	-17.26	20230703	1720	12.56	20230103	2400	-19.33	20221121	1520	27.37	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
59	20230918	150353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1939	-16	5	-0.82	28698876	14788	80.32	1955	1955	1938	2540	1369	1955	1940.69	0.43	0	-2395	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	447	-5.02	0.36	12	0.06	-386.00	5378.00	2400	20221121	-19.21	1520	20220930	27.57	2340	-17.14	20230703	1720	12.73	20230103	2400	-19.21	20221121	1520	27.57	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
60	20230918	140402	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1939	-16	5	-0.82	20723506	10674	57.97	1955	1955	1938	2540	1369	1955	1941.49	0.43	0	-1736	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	447	-5.02	0.36	12	0.05	-386.00	5378.00	2400	20221121	-19.21	1520	20220930	27.57	2340	-17.14	20230703	1720	12.73	20230103	2400	-19.21	20221121	1520	27.57	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
61	20230918	130354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1944	-11	5	-0.56	16012410	8245	44.78	1955	1955	1938	2540	1369	1955	1942.08	0.43	0	-1368	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	448	-5.04	0.36	12	0.04	-386.00	5378.00	2400	20221121	-19.00	1520	20220930	27.89	2340	-16.92	20230703	1720	13.02	20230103	2400	-19.00	20221121	1520	27.89	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
62	20230918	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	-13	5	-0.66	9481405	4879	26.50	1955	1955	1938	2540	1369	1955	1943.31	0.43	0	-1244	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	447	-5.03	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.08	1520	20220930	27.76	2340	-17.01	20230703	1720	12.91	20230103	2400	-19.08	20221121	1520	27.76	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
63	20230918	110357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1945	-10	5	-0.51	8069532	4152	22.55	1955	1955	1938	2540	1369	1955	1943.53	0.43	0	-578	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	448	-5.04	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.96	1520	20220930	27.96	2340	-16.88	20230703	1720	13.08	20230103	2400	-18.96	20221121	1520	27.96	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
64	20230918	100350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1942	-13	5	-0.66	5083899	2614	14.20	1955	1955	1938	2540	1369	1955	1944.87	0.43	0	-393	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	447	-5.03	0.36	12	0.01	-386.00	5378.00	2400	20221121	-19.08	1520	20220930	27.76	2340	-17.01	20230703	1720	12.91	20230103	2400	-19.08	20221121	1520	27.76	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
65	20230918	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1948	-7	5	-0.36	1575367	806	4.38	1955	1955	1943	2540	1369	1955	1954.55	0.43	0	-31	2009	1981	1963	1935	1917	1973	1927	116	585	500	1400	1	1	23034277	449	-5.05	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.83	1520	20220930	28.16	2340	-16.75	20230703	1720	13.26	20230103	2400	-18.83	20221121	1520	28.16	20220930	0.01	N	036000	500	116 억		98096	N	N	0	N	00	N
66	20230915	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-18	5	-0.91	36170901	18411	170.58	1991	1991	1945	2560	1382	1973	1964.68	0.44	0	-2189	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	450	-5.06	0.36	12	0.08	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
67	20230915	150354	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	-17	5	-0.86	34222988	17415	161.35	1991	1991	1945	2560	1382	1973	1965.14	0.44	0	-2189	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	451	-5.07	0.36	12	0.08	-386.00	5378.00	2400	20221121	-18.50	1520	20220930	28.68	2340	-16.41	20230703	1720	13.72	20230103	2400	-18.50	20221121	1520	28.68	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
68	20230915	140352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	-16	5	-0.81	30979162	15757	145.99	1991	1991	1945	2560	1382	1973	1966.06	0.44	0	-1982	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	451	-5.07	0.36	12	0.07	-386.00	5378.00	2400	20221121	-18.46	1520	20220930	28.75	2340	-16.37	20230703	1720	13.78	20230103	2400	-18.46	20221121	1520	28.75	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
69	20230915	130351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1956	-17	5	-0.86	29059759	14781	136.95	1991	1991	1945	2560	1382	1973	1966.02	0.44	0	-1649	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	451	-5.07	0.36	12	0.06	-386.00	5378.00	2400	20221121	-18.50	1520	20220930	28.68	2340	-16.41	20230703	1720	13.72	20230103	2400	-18.50	20221121	1520	28.68	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
70	20230915	120355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	0	3	0.00	28439273	14464	134.01	1991	1991	1945	2560	1382	1973	1966.21	0.44	0	-1333	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	454	-5.11	0.37	12	0.06	-386.00	5378.00	2400	20221121	-17.79	1520	20220930	29.80	2340	-15.68	20230703	1720	14.71	20230103	2400	-17.79	20221121	1520	29.80	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
71	20230915	110355	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1971	-2	5	-0.10	10373347	5272	48.85	1991	1991	1959	2560	1382	1973	1967.63	0.44	0	-881	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	454	-5.11	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.88	1520	20220930	29.67	2340	-15.77	20230703	1720	14.59	20230103	2400	-17.88	20221121	1520	29.67	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
72	20230915	100356	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	-11	5	-0.56	5112028	2589	23.99	1991	1991	1962	2560	1382	1973	1974.52	0.44	0	-570	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	452	-5.08	0.36	12	0.01	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
73	20230915	090348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1983	10	2	0.51	920465	463	4.29	1991	1991	1983	2560	1382	1973	1988.05	0.44	0	-171	2028	2000	1970	1942	1912	1985	1927	116	587	500	1420	1	1	23034277	457	-5.14	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.38	1520	20220930	30.46	2340	-15.26	20230703	1720	15.29	20230103	2400	-17.38	20221121	1520	30.46	20220930	0.01	N	036000	500	116 억		100285	N	N	0	N	00	N
74	20230914	160353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	-8	5	-0.40	21227904	10791	144.19	1981	1998	1940	2575	1387	1981	1967.19	0.44	0	-2109	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	454	-5.11	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.79	1520	20220930	29.80	2340	-15.68	20230703	1720	14.71	20230103	2400	-17.79	20221121	1520	29.80	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
75	20230914	150347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	-19	5	-0.96	20991163	10671	142.58	1981	1998	1940	2575	1387	1981	1967.12	0.44	0	-2106	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	452	-5.08	0.36	12	0.05	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
76	20230914	140346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1961	-20	5	-1.01	17508778	8896	118.87	1981	1998	1940	2575	1387	1981	1968.16	0.44	0	-1716	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	452	-5.08	0.36	12	0.04	-386.00	5378.00	2400	20221121	-18.29	1520	20220930	29.01	2340	-16.20	20230703	1720	14.01	20230103	2400	-18.29	20221121	1520	29.01	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
77	20230914	130345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1962	-19	5	-0.96	13665958	6943	92.77	1981	1998	1940	2575	1387	1981	1968.31	0.44	0	-1422	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	452	-5.08	0.36	12	0.03	-386.00	5378.00	2400	20221121	-18.25	1520	20220930	29.08	2340	-16.15	20230703	1720	14.07	20230103	2400	-18.25	20221121	1520	29.08	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
78	20230914	120353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1984	3	2	0.15	12888993	6547	87.48	1981	1998	1940	2575	1387	1981	1968.69	0.44	0	-1037	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	457	-5.14	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.33	1520	20220930	30.53	2340	-15.21	20230703	1720	15.35	20230103	2400	-17.33	20221121	1520	30.53	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
79	20230914	110348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1996	15	2	0.76	5861039	2969	39.67	1981	1998	1940	2575	1387	1981	1974.08	0.44	0	-794	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	460	-5.17	0.37	12	0.01	-386.00	5378.00	2400	20221121	-16.83	1520	20220930	31.32	2340	-14.70	20230703	1720	16.05	20230103	2400	-16.83	20221121	1520	31.32	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
80	20230914	100342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1990	9	2	0.45	4449957	2257	30.16	1981	1990	1940	2575	1387	1981	1971.62	0.44	0	-578	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	458	-5.16	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.08	1520	20220930	30.92	2340	-14.96	20230703	1720	15.70	20230103	2400	-17.08	20221121	1520	30.92	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
81	20230914	090349	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1941	-40	5	-2.02	783727	399	5.33	1981	1981	1940	2575	1387	1981	1964.23	0.44	0	-137	2005	1992	1974	1961	1943	1999	1968	116	594	500	1420	1	1	23034277	447	-5.03	0.36	12	0.00	-386.00	5378.00	2400	20221121	-19.12	1520	20220930	27.70	2340	-17.05	20230703	1720	12.85	20230103	2400	-19.12	20221121	1520	27.70	20220930	0.01	N	036000	500	116 억		102394	N	N	0	N	00	N
82	20230913	160351	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	6	2	0.30	14790302	7482	41.95	1975	1987	1956	2565	1383	1975	1976.78	0.45	0	-2034	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	456	-5.13	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
83	20230913	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	6	2	0.30	14301011	7235	40.57	1975	1987	1956	2565	1383	1975	1976.64	0.45	0	-2033	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	456	-5.13	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
84	20230913	140350	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	6	2	0.30	11725898	5935	33.28	1975	1987	1956	2565	1383	1975	1975.72	0.45	0	-1681	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	456	-5.13	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
85	20230913	130341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1974	-1	5	-0.05	7703569	3903	21.88	1975	1987	1956	2565	1383	1975	1973.76	0.45	0	-1429	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	455	-5.11	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.75	1520	20220930	29.87	2340	-15.64	20230703	1720	14.77	20230103	2400	-17.75	20221121	1520	29.87	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
86	20230913	120352	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1971	-4	5	-0.20	6418435	3252	18.23	1975	1987	1956	2565	1383	1975	1973.69	0.45	0	-1003	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	454	-5.11	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.88	1520	20220930	29.67	2340	-15.77	20230703	1720	14.59	20230103	2400	-17.88	20221121	1520	29.67	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
87	20230913	110346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	6	2	0.30	6066697	3074	17.24	1975	1987	1956	2565	1383	1975	1973.55	0.45	0	-903	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	456	-5.13	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
88	20230913	100344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	0	3	0.00	3351892	1700	9.53	1975	1987	1956	2565	1383	1975	1971.70	0.45	0	-395	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	455	-5.12	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
89	20230913	090342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	10	2	0.51	1862444	947	5.31	1975	1985	1956	2565	1383	1975	1966.68	0.45	0	-258	2015	1995	1985	1965	1955	1990	1960	116	590	500	1420	1	1	23034277	457	-5.14	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.29	1520	20220930	30.59	2340	-15.17	20230703	1720	15.41	20230103	2400	-17.29	20221121	1520	30.59	20220930	0.01	N	036000	500	116 억		104428	N	N	0	N	00	N
90	20230912	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	-25	5	-1.25	35491099	17834	62.69	2000	2005	1975	2600	1400	2000	1990.09	0.46	0	-2379	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	455	-5.12	0.37	12	0.08	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
91	20230912	150346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-19	5	-0.95	30841381	15488	54.44	2000	2005	1976	2600	1400	2000	1991.31	0.46	0	-2351	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	456	-5.13	0.37	12	0.07	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
92	20230912	140345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-19	5	-0.95	24357197	12218	42.95	2000	2005	1981	2600	1400	2000	1993.55	0.46	0	-1984	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	456	-5.13	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
93	20230912	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-19	5	-0.95	14070248	7056	24.80	2000	2005	1981	2600	1400	2000	1994.08	0.46	0	-1859	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	456	-5.13	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
94	20230912	120336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1993	-7	5	-0.35	10081636	5053	17.76	2000	2005	1985	2600	1400	2000	1995.18	0.46	0	-1152	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	459	-5.16	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.96	1520	20220930	31.12	2340	-14.83	20230703	1720	15.87	20230103	2400	-16.96	20221121	1520	31.12	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
95	20230912	110341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1999	-1	5	-0.05	7673142	3843	13.51	2000	2005	1985	2600	1400	2000	1996.65	0.46	0	-611	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	460	-5.18	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.71	1520	20220930	31.51	2340	-14.57	20230703	1720	16.22	20230103	2400	-16.71	20221121	1520	31.51	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
96	20230912	100341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1988	-12	5	-0.60	6872307	3440	12.09	2000	2005	1985	2600	1400	2000	1997.76	0.46	0	-611	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	1	1	23034277	458	-5.15	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.17	1520	20220930	30.79	2340	-15.04	20230703	1720	15.58	20230103	2400	-17.17	20221121	1520	30.79	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
97	20230912	090345	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	0	3	0.00	486000	243	0.85	2000	2000	2000	2600	1400	2000	2000.00	0.46	0	-209	2080	2040	2010	1970	1940	2025	1955	116	600	500	1440	5	1	23034277	461	-5.18	0.37	12	0.00	-386.00	5378.00	2400	20221121	-16.67	1520	20220930	31.58	2340	-14.53	20230703	1720	16.28	20230103	2400	-16.67	20221121	1520	31.58	20220930	0.01	N	036000	500	116 억		106477	N	N	0	N	00	N
98	20230911	160337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2000	-25	5	-1.23	56683892	28444	272.22	2050	2050	1980	2630	1420	2025	1992.82	0.47	0	-2090	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	5	1	23034277	461	-5.18	0.37	12	0.12	-386.00	5378.00	2400	20221121	-16.67	1520	20220930	31.58	2340	-14.53	20230703	1720	16.28	20230103	2400	-16.67	20221121	1520	31.58	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
99	20230911	150343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1996	-29	5	-1.43	54538451	27370	261.94	2050	2050	1980	2630	1420	2025	1992.64	0.47	0	-1256	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	1	1	23034277	460	-5.17	0.37	12	0.12	-386.00	5378.00	2400	20221121	-16.83	1520	20220930	31.32	2340	-14.70	20230703	1720	16.05	20230103	2400	-16.83	20221121	1520	31.32	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
100	20230911	140347	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1981	-44	5	-2.17	48666991	24406	233.57	2050	2050	1980	2630	1420	2025	1994.06	0.47	0	-865	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	1	1	23034277	456	-5.13	0.37	12	0.11	-386.00	5378.00	2400	20221121	-17.46	1520	20220930	30.33	2340	-15.34	20230703	1720	15.17	20230103	2400	-17.46	20221121	1520	30.33	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
101	20230911	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1983	-42	5	-2.07	40750999	20410	195.33	2050	2050	1981	2630	1420	2025	1996.62	0.47	0	-459	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	1	1	23034277	457	-5.14	0.37	12	0.09	-386.00	5378.00	2400	20221121	-17.38	1520	20220930	30.46	2340	-15.26	20230703	1720	15.29	20230103	2400	-17.38	20221121	1520	30.46	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
102	20230911	120340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1982	-43	5	-2.12	35859470	17948	171.77	2050	2050	1982	2630	1420	2025	1997.96	0.47	0	-30	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	1	1	23034277	457	-5.13	0.37	12	0.08	-386.00	5378.00	2400	20221121	-17.42	1520	20220930	30.39	2340	-15.30	20230703	1720	15.23	20230103	2400	-17.42	20221121	1520	30.39	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
103	20230911	110333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1997	-28	5	-1.38	20025410	9972	95.43	2050	2050	1987	2630	1420	2025	2008.16	0.47	0	-633	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	1	1	23034277	460	-5.17	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.79	1520	20220930	31.38	2340	-14.66	20230703	1720	16.10	20230103	2400	-16.79	20221121	1520	31.38	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
104	20230911	100336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1990	-35	5	-1.73	16236511	8073	77.26	2050	2050	1990	2630	1420	2025	2011.21	0.47	0	-414	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	1	1	23034277	458	-5.16	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.08	1520	20220930	30.92	2340	-14.96	20230703	1720	15.70	20230103	2400	-17.08	20221121	1520	30.92	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
105	20230911	090335	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	-20	5	-0.99	11427805	5671	54.27	2050	2050	2005	2630	1420	2025	2015.13	0.47	0	-190	2134	2079	2020	1965	1906	2107	1993	116	605	500	1450	5	1	23034277	462	-5.19	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.46	1520	20220930	31.91	2340	-14.32	20230703	1720	16.57	20230103	2400	-16.46	20221121	1520	31.91	20220930	0.01	N	036000	500	116 억		108567	N	N	0	N	00	N
106	20230908	160340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2025	15	2	0.75	20598283	10252	85.56	1988	2075	1961	2610	1410	2010	2009.13	0.48	0	-2286	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	5	1	23034277	466	-5.25	0.38	12	0.04	-386.00	5378.00	2400	20221121	-15.62	1520	20220930	33.22	2340	-13.46	20230703	1720	17.73	20230103	2400	-15.62	20221121	1520	33.22	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
107	20230908	150341	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	0	3	0.00	18940603	9433	78.73	1988	2075	1961	2610	1410	2010	2007.91	0.48	0	-2236	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	5	1	23034277	463	-5.21	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.25	1520	20220930	32.24	2340	-14.10	20230703	1720	16.86	20230103	2400	-16.25	20221121	1520	32.24	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
108	20230908	140339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1971	-39	5	-1.94	16248246	8100	67.60	1988	2075	1961	2610	1410	2010	2005.96	0.48	0	-2033	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	1	1	23034277	454	-5.11	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.88	1520	20220930	29.67	2340	-15.77	20230703	1720	14.59	20230103	2400	-17.88	20221121	1520	29.67	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
109	20230908	130342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1988	-22	5	-1.09	12196833	6070	50.66	1988	2075	1961	2610	1410	2010	2009.36	0.48	0	-1590	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	1	1	23034277	458	-5.15	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.17	1520	20220930	30.79	2340	-15.04	20230703	1720	15.58	20230103	2400	-17.17	20221121	1520	30.79	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
110	20230908	120348	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-44	5	-2.19	11257216	5594	46.69	1988	2075	1961	2610	1410	2010	2012.37	0.48	0	-1244	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
111	20230908	110343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1966	-44	5	-2.19	10203774	5058	42.21	1988	2075	1961	2610	1410	2010	2017.35	0.48	0	-805	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	1	1	23034277	453	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.08	1520	20220930	29.34	2340	-15.98	20230703	1720	14.30	20230103	2400	-18.08	20221121	1520	29.34	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
112	20230908	100340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1967	-43	5	-2.14	9513739	4708	39.29	1988	2075	1961	2610	1410	2010	2020.76	0.48	0	-538	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	1	1	23034277	453	-5.10	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.04	1520	20220930	29.41	2340	-15.94	20230703	1720	14.36	20230103	2400	-18.04	20221121	1520	29.41	20220930	0.01	N	036000	500	116 억		110853	N	N	0	N	00	N
113	20230908	090346	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2075	65	2	3.23	3798429	1875	15.65	1988	2075	1961	2610	1410	2010	2025.83	0.48	0	-211	2052	2030	1988	1966	1924	2042	1978	116	600	500	1440	5	1	23034277	478	-5.38	0.39	12	0.01	-386.00	5378.00	2400	20221121	-13.54	1520	20220930	36.51	2340	-11.32	20230703	1720	20.64	20230103	2400	-13.54	20221121	1520	36.51	20220930	0.01	N	036000	500	116 억		110853	Y	N	0	N	00	N
114	20230907	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	40	2	2.03	22533119	11482	90.57	1956	2010	1946	2560	1379	1970	1962.47	0.49	0	-2016	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	5	1	23034277	463	-5.21	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.25	1520	20220930	32.24	2340	-14.10	20230703	1720	16.86	20230103	2400	-16.25	20221121	1520	32.24	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
115	20230907	150339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1949	-21	5	-1.07	17817332	9127	72.00	1956	1969	1946	2560	1379	1970	1952.16	0.49	0	-2015	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	449	-5.05	0.36	12	0.04	-386.00	5378.00	2400	20221121	-18.79	1520	20220930	28.22	2340	-16.71	20230703	1720	13.31	20230103	2400	-18.79	20221121	1520	28.22	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
116	20230907	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1947	-23	5	-1.17	16335473	8366	65.99	1956	1969	1947	2560	1379	1970	1952.60	0.49	0	-1769	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	448	-5.04	0.36	12	0.04	-386.00	5378.00	2400	20221121	-18.88	1520	20220930	28.09	2340	-16.79	20230703	1720	13.20	20230103	2400	-18.88	20221121	1520	28.09	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
117	20230907	130340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	-20	5	-1.02	12927339	6619	52.21	1956	1969	1949	2560	1379	1970	1953.07	0.49	0	-1323	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	449	-5.05	0.36	12	0.03	-386.00	5378.00	2400	20221121	-18.75	1520	20220930	28.29	2340	-16.67	20230703	1720	13.37	20230103	2400	-18.75	20221121	1520	28.29	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
118	20230907	120343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1950	-20	5	-1.02	10681405	5471	43.16	1956	1969	1949	2560	1379	1970	1952.37	0.49	0	-948	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	449	-5.05	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.75	1520	20220930	28.29	2340	-16.67	20230703	1720	13.37	20230103	2400	-18.75	20221121	1520	28.29	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
119	20230907	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1957	-13	5	-0.66	10152849	5200	41.02	1956	1969	1949	2560	1379	1970	1952.47	0.49	0	-679	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	451	-5.07	0.36	12	0.02	-386.00	5378.00	2400	20221121	-18.46	1520	20220930	28.75	2340	-16.37	20230703	1720	13.78	20230103	2400	-18.46	20221121	1520	28.75	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
120	20230907	100339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1955	-15	5	-0.76	3347344	1712	13.50	1956	1969	1951	2560	1379	1970	1955.22	0.49	0	-155	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	450	-5.06	0.36	12	0.01	-386.00	5378.00	2400	20221121	-18.54	1520	20220930	28.62	2340	-16.45	20230703	1720	13.66	20230103	2400	-18.54	20221121	1520	28.62	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
121	20230907	090343	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1952	-18	5	-0.91	801906	410	3.23	1956	1956	1952	2560	1379	1970	1955.87	0.49	0	0	2015	1992	1977	1954	1939	1985	1947	116	590	500	1410	1	1	23034277	450	-5.06	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.67	1520	20220930	28.42	2340	-16.58	20230703	1720	13.49	20230103	2400	-18.67	20221121	1520	28.42	20220930	0.01	N	036000	500	116 억		112869	N	N	0	N	00	N
122	20230906	160339	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1970	-15	5	-0.76	23250692	11800	196.08	1985	2000	1962	2580	1390	1985	1970.40	0.50	0	-1711	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	454	-5.10	0.37	12	0.05	-386.00	5378.00	2400	20221121	-17.92	1520	20220930	29.61	2340	-15.81	20230703	1720	14.53	20230103	2400	-17.92	20221121	1520	29.61	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
123	20230906	150338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1968	-17	5	-0.86	21381283	10851	180.31	1985	2000	1962	2580	1390	1985	1970.44	0.50	0	-1668	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	453	-5.10	0.37	12	0.05	-386.00	5378.00	2400	20221121	-18.00	1520	20220930	29.47	2340	-15.90	20230703	1720	14.42	20230103	2400	-18.00	20221121	1520	29.47	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
124	20230906	140340	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	-20	5	-1.01	19921255	10108	167.96	1985	2000	1962	2580	1390	1985	1970.84	0.50	0	-969	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	453	-5.09	0.37	12	0.04	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
125	20230906	130337	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1963	-22	5	-1.11	14622424	7410	123.13	1985	2000	1962	2580	1390	1985	1973.34	0.50	0	-1566	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	452	-5.09	0.37	12	0.03	-386.00	5378.00	2400	20221121	-18.21	1520	20220930	29.14	2340	-16.11	20230703	1720	14.13	20230103	2400	-18.21	20221121	1520	29.14	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
126	20230906	120342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1963	-22	5	-1.11	10971300	5552	92.26	1985	2000	1962	2580	1390	1985	1976.10	0.50	0	-1155	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	452	-5.09	0.37	12	0.02	-386.00	5378.00	2400	20221121	-18.21	1520	20220930	29.14	2340	-16.11	20230703	1720	14.13	20230103	2400	-18.21	20221121	1520	29.14	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
127	20230906	110342	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1974	-11	5	-0.55	10271881	5196	86.34	1985	2000	1962	2580	1390	1985	1976.88	0.50	0	-812	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	455	-5.11	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.75	1520	20220930	29.87	2340	-15.64	20230703	1720	14.77	20230103	2400	-17.75	20221121	1520	29.87	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
128	20230906	100333	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	-10	5	-0.50	1979447	1001	16.63	1985	2000	1973	2580	1390	1985	1977.47	0.50	0	-524	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	455	-5.12	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
129	20230906	090334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	0	3	0.00	0	0	0.00	0	0	0	2580	1390	1985	0.00	0.50	0	0	2081	2032	1996	1947	1911	2015	1930	116	595	500	1420	1	1	23034277	457	-5.14	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.29	1520	20220930	30.59	2340	-15.17	20230703	1720	15.41	20230103	2400	-17.29	20221121	1520	30.59	20220930	0.01	N	036000	500	116 억		114580	N	N	0	N	00	N
130	20230905	160334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	10	2	0.51	11997265	6017	36.40	2005	2045	1960	2565	1383	1975	1993.89	0.51	0	-2070	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	457	-5.14	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.29	1520	20220930	30.59	2340	-15.17	20230703	1720	15.41	20230103	2400	-17.29	20221121	1520	30.59	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
131	20230905	150344	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1976	1	2	0.05	11662700	5848	35.38	2005	2045	1960	2565	1383	1975	1994.31	0.51	0	-2030	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	455	-5.12	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.67	1520	20220930	30.00	2340	-15.56	20230703	1720	14.88	20230103	2400	-17.67	20221121	1520	30.00	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
132	20230905	140338	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1980	5	2	0.25	10191586	5104	30.88	2005	2045	1960	2565	1383	1975	1996.78	0.51	0	-1556	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	456	-5.13	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.50	1520	20220930	30.26	2340	-15.38	20230703	1720	15.12	20230103	2400	-17.50	20221121	1520	30.26	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
133	20230905	130327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1991	16	2	0.81	9174383	4591	27.77	2005	2045	1960	2565	1383	1975	1998.34	0.51	0	-1449	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	459	-5.16	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.04	1520	20220930	30.99	2340	-14.91	20230703	1720	15.76	20230103	2400	-17.04	20221121	1520	30.99	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
134	20230905	120334	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	-2	5	-0.10	3992432	2025	12.25	2005	2005	1960	2565	1383	1975	1971.57	0.51	0	-1115	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	454	-5.11	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.79	1520	20220930	29.80	2340	-15.68	20230703	1720	14.71	20230103	2400	-17.79	20221121	1520	29.80	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
135	20230905	110336	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1974	-1	5	-0.05	3203018	1625	9.83	2005	2005	1960	2565	1383	1975	1971.09	0.51	0	-734	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	455	-5.11	0.37	12	0.01	-386.00	5378.00	2400	20221121	-17.75	1520	20220930	29.87	2340	-15.64	20230703	1720	14.77	20230103	2400	-17.75	20221121	1520	29.87	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
136	20230905	100332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1973	-2	5	-0.10	1483245	753	4.56	2005	2005	1960	2565	1383	1975	1969.78	0.51	0	-129	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	454	-5.11	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.79	1520	20220930	29.80	2340	-15.68	20230703	1720	14.71	20230103	2400	-17.79	20221121	1520	29.80	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
137	20230905	090328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1965	-10	5	-0.51	774355	394	2.38	2005	2005	1960	2565	1383	1975	1965.37	0.51	0	160	2039	2007	1988	1956	1937	1997	1946	116	590	500	1420	1	1	23034277	453	-5.09	0.37	12	0.00	-386.00	5378.00	2400	20221121	-18.12	1520	20220930	29.28	2340	-16.03	20230703	1720	14.24	20230103	2400	-18.12	20221121	1520	29.28	20220930	0.01	N	036000	500	116 억		116650	N	N	0	N	00	N
138	20230904	160332	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1975	6	2	0.30	32971268	16510	168.71	1985	2020	1969	2555	1379	1969	1997.05	0.51	0	-1736	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	1	1	23034277	455	-5.12	0.37	12	0.07	-386.00	5378.00	2400	20221121	-17.71	1520	20220930	29.93	2340	-15.60	20230703	1720	14.83	20230103	2400	-17.71	20221121	1520	29.93	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
139	20230904	150326	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2015	46	2	2.34	28513644	14253	145.65	1985	2020	1969	2555	1379	1969	2000.54	0.51	0	-1736	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	5	1	23034277	464	-5.22	0.37	12	0.06	-386.00	5378.00	2400	20221121	-16.04	1520	20220930	32.57	2340	-13.89	20230703	1720	17.15	20230103	2400	-16.04	20221121	1520	32.57	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
140	20230904	140324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2010	41	2	2.08	25044319	12529	128.03	1985	2020	1969	2555	1379	1969	1998.91	0.51	0	-1450	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	5	1	23034277	463	-5.21	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.25	1520	20220930	32.24	2340	-14.10	20230703	1720	16.86	20230103	2400	-16.25	20221121	1520	32.24	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
141	20230904	130330	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	36	2	1.83	23131808	11574	118.27	1985	2020	1969	2555	1379	1969	1998.60	0.51	0	-1199	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	5	1	23034277	462	-5.19	0.37	12	0.05	-386.00	5378.00	2400	20221121	-16.46	1520	20220930	31.91	2340	-14.32	20230703	1720	16.57	20230103	2400	-16.46	20221121	1520	31.91	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
142	20230904	120324	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1987	18	2	0.91	19538468	9775	99.89	1985	2020	1969	2555	1379	1969	1998.82	0.51	0	-747	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	1	1	23034277	458	-5.15	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.21	1520	20220930	30.72	2340	-15.09	20230703	1720	15.52	20230103	2400	-17.21	20221121	1520	30.72	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
143	20230904	110319	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	2005	36	2	1.83	17239628	8627	88.16	1985	2020	1969	2555	1379	1969	1998.33	0.51	0	-662	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	5	1	23034277	462	-5.19	0.37	12	0.04	-386.00	5378.00	2400	20221121	-16.46	1520	20220930	31.91	2340	-14.32	20230703	1720	16.57	20230103	2400	-16.46	20221121	1520	31.91	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
144	20230904	100320	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1974	5	2	0.25	15114863	7567	77.32	1985	2005	1969	2555	1379	1969	1997.47	0.51	0	-363	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	1	1	23034277	455	-5.11	0.37	12	0.03	-386.00	5378.00	2400	20221121	-17.75	1520	20220930	29.87	2340	-15.64	20230703	1720	14.77	20230103	2400	-17.75	20221121	1520	29.87	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
145	20230904	090327	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1969	0	3	0.00	500142	254	2.60	1985	1985	1969	2555	1379	1969	1969.06	0.51	0	-253	2034	2001	1967	1934	1900	2018	1951	116	586	500	1410	1	1	23034277	454	-5.10	0.37	12	0.00	-386.00	5378.00	2400	20221121	-17.96	1520	20220930	29.54	2340	-15.85	20230703	1720	14.48	20230103	2400	-17.96	20221121	1520	29.54	20220930	0.01	N	036000	500	116 억		118386	N	N	0	N	00	N
146	20230901	160323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1969	9	2	0.46	19259069	9782	67.53	1960	2000	1933	2545	1372	1960	1968.83	0.52	0	-876	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	454	-5.10	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.96	1520	20220930	29.54	2340	-15.85	20230703	1720	14.48	20230103	2400	-17.96	20221121	1520	29.54	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
147	20230901	150328	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1954	-6	5	-0.31	19133048	9718	67.09	1960	2000	1933	2545	1372	1960	1968.83	0.52	0	-877	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	450	-5.06	0.36	12	0.04	-386.00	5378.00	2400	20221121	-18.58	1520	20220930	28.55	2340	-16.50	20230703	1720	13.60	20230103	2400	-18.58	20221121	1520	28.55	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
148	20230901	140325	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1977	17	2	0.87	18894452	9596	66.25	1960	2000	1933	2545	1372	1960	1968.99	0.52	0	-868	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	455	-5.12	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.62	1520	20220930	30.07	2340	-15.51	20230703	1720	14.94	20230103	2400	-17.62	20221121	1520	30.07	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
149	20230901	130321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	25	2	1.28	18186214	9236	63.76	1960	2000	1933	2545	1372	1960	1969.06	0.52	0	-781	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	457	-5.14	0.37	12	0.04	-386.00	5378.00	2400	20221121	-17.29	1520	20220930	30.59	2340	-15.17	20230703	1720	15.41	20230103	2400	-17.29	20221121	1520	30.59	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
150	20230901	120323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1941	-19	5	-0.97	10092947	5117	35.33	1960	2000	1933	2545	1372	1960	1972.43	0.52	0	-435	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	447	-5.03	0.36	12	0.02	-386.00	5378.00	2400	20221121	-19.12	1520	20220930	27.70	2340	-17.05	20230703	1720	12.85	20230103	2400	-19.12	20221121	1520	27.70	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
151	20230901	110323	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1985	25	2	1.28	8506128	4300	29.69	1960	2000	1933	2545	1372	1960	1978.17	0.52	0	-434	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	457	-5.14	0.37	12	0.02	-386.00	5378.00	2400	20221121	-17.29	1520	20220930	30.59	2340	-15.17	20230703	1720	15.41	20230103	2400	-17.29	20221121	1520	30.59	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
152	20230901	100321	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1996	36	2	1.84	8370781	4231	29.21	1960	2000	1933	2545	1372	1960	1978.44	0.52	0	-411	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	460	-5.17	0.37	12	0.02	-386.00	5378.00	2400	20221121	-16.83	1520	20220930	31.32	2340	-14.70	20230703	1720	16.05	20230103	2400	-16.83	20221121	1520	31.32	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N
153	20230901	090318	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	1960	0	3	0.00	1177960	601	4.15	1960	1960	1960	2545	1372	1960	1960.00	0.52	0	0	1998	1978	1955	1935	1912	1967	1924	116	585	500	1410	1	1	23034277	451	-5.08	0.36	12	0.00	-386.00	5378.00	2400	20221121	-18.33	1520	20220930	28.95	2340	-16.24	20230703	1720	13.95	20230103	2400	-18.33	20221121	1520	28.95	20220930	0.01	N	036000	500	116 억		119262	N	N	0	N	00	N