KissMeData/065370/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160610	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8000	-200	5	-2.44	154094510	19227	111.04	8290	8350	7870	10660	5740	8200	8014.50	5.18	0	-8868	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	591	13.58	1.55	12	0.26	589.00	5170.00	25950	20230228	-69.17	7870	20231031	1.65	25950	-69.17	20230228	7870	1.65	20231031	25950	-69.17	20230228	7870	1.65	20231031	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
3	20231031	150617	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	7990	-210	5	-2.56	123621300	15416	89.03	8290	8350	7870	10660	5740	8200	8019.03	5.18	0	-6655	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	590	13.57	1.55	12	0.21	589.00	5170.00	25950	20230228	-69.21	7870	20231031	1.52	25950	-69.21	20230228	7870	1.52	20231031	25950	-69.21	20230228	7870	1.52	20231031	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
4	20231031	140623	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	7990	-210	5	-2.56	75479710	9333	53.90	8290	8350	7950	10660	5740	8200	8087.40	5.18	0	-6159	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	590	13.57	1.55	12	0.13	589.00	5170.00	25950	20230228	-69.21	7940	20231030	0.63	25950	-69.21	20230228	7940	0.63	20231030	25950	-69.21	20230228	7940	0.63	20231030	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
5	20231031	130620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8000	-200	5	-2.44	59311270	7307	42.20	8290	8350	7990	10660	5740	8200	8117.05	5.18	0	-5337	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	591	13.58	1.55	12	0.10	589.00	5170.00	25950	20230228	-69.17	7940	20231030	0.76	25950	-69.17	20230228	7940	0.76	20231030	25950	-69.17	20230228	7940	0.76	20231030	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
6	20231031	120615	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8050	-150	5	-1.83	41873090	5130	29.63	8290	8350	8030	10660	5740	8200	8162.40	5.18	0	-3395	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	594	13.67	1.56	12	0.07	589.00	5170.00	25950	20230228	-68.98	7940	20231030	1.39	25950	-68.98	20230228	7940	1.39	20231030	25950	-68.98	20230228	7940	1.39	20231030	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
7	20231031	110632	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8120	-80	5	-0.98	32281320	3939	22.75	8290	8350	8070	10660	5740	8200	8195.31	5.18	0	-2285	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	600	13.79	1.57	12	0.05	589.00	5170.00	25950	20230228	-68.71	7940	20231030	2.27	25950	-68.71	20230228	7940	2.27	20231030	25950	-68.71	20230228	7940	2.27	20231030	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
8	20231031	100622	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8130	-70	5	-0.85	23327420	2834	16.37	8290	8350	8100	10660	5740	8200	8231.27	5.18	0	-1665	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	600	13.80	1.57	12	0.04	589.00	5170.00	25950	20230228	-68.67	7940	20231030	2.39	25950	-68.67	20230228	7940	2.39	20231030	25950	-68.67	20230228	7940	2.39	20231030	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
9	20231031	090620	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8350	150	2	1.83	8954890	1074	6.20	8290	8350	8220	10660	5740	8200	8337.89	5.18	0	-886	8573	8386	8163	7976	7753	8480	8070	37	2460	500	5240	10	1	7383954	617	14.18	1.62	12	0.01	589.00	5170.00	25950	20230228	-67.82	7940	20231030	5.16	25950	-67.82	20230228	7940	5.16	20231030	25950	-67.82	20230228	7940	5.16	20231030	3.87	N	065370	500	36 억		382318	N	N	0	N	00	N
10	20231030	160611	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8200	110	2	1.36	140281590	17177	90.97	8000	8350	7940	10510	5670	8090	8166.39	5.09	0	6298	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	605	13.92	1.59	12	0.23	589.00	5170.00	25950	20230228	-68.40	7940	20231030	3.27	25950	-68.40	20230228	7940	3.27	20231030	25950	-68.40	20230228	7940	3.27	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
11	20231030	150556	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8300	210	2	2.60	122463630	15005	79.47	8000	8350	7940	10510	5670	8090	8161.52	5.09	0	5869	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	613	14.09	1.61	12	0.20	589.00	5170.00	25950	20230228	-68.02	7940	20231030	4.53	25950	-68.02	20230228	7940	4.53	20231030	25950	-68.02	20230228	7940	4.53	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
12	20231030	140557	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8350	260	2	3.21	116268910	14255	75.50	8000	8350	7940	10510	5670	8090	8156.36	5.09	0	5912	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	617	14.18	1.62	12	0.19	589.00	5170.00	25950	20230228	-67.82	7940	20231030	5.16	25950	-67.82	20230228	7940	5.16	20231030	25950	-67.82	20230228	7940	5.16	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
13	20231030	130558	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8330	240	2	2.97	103807270	12757	67.56	8000	8340	7940	10510	5670	8090	8137.28	5.09	0	6179	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	615	14.14	1.61	12	0.17	589.00	5170.00	25950	20230228	-67.90	7940	20231030	4.91	25950	-67.90	20230228	7940	4.91	20231030	25950	-67.90	20230228	7940	4.91	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
14	20231030	120553	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8250	160	2	1.98	86859020	10709	56.72	8000	8250	7940	10510	5670	8090	8110.84	5.09	0	5199	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	609	14.01	1.60	12	0.15	589.00	5170.00	25950	20230228	-68.21	7940	20231030	3.90	25950	-68.21	20230228	7940	3.90	20231030	25950	-68.21	20230228	7940	3.90	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
15	20231030	110554	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8210	120	2	1.48	79571660	9822	52.02	8000	8230	7940	10510	5670	8090	8101.37	5.09	0	4978	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	606	13.94	1.59	12	0.13	589.00	5170.00	25950	20230228	-68.36	7940	20231030	3.40	25950	-68.36	20230228	7940	3.40	20231030	25950	-68.36	20230228	7940	3.40	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
16	20231030	100555	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8130	40	2	0.49	41035770	5099	27.00	8000	8140	7940	10510	5670	8090	8047.81	5.09	0	960	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	600	13.80	1.57	12	0.07	589.00	5170.00	25950	20230228	-68.67	7940	20231030	2.39	25950	-68.67	20230228	7940	2.39	20231030	25950	-68.67	20230228	7940	2.39	20231030	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
17	20231030	090551	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	8090	0	3	0.00	6198370	772	4.09	8000	8090	8000	10510	5670	8090	8028.98	5.09	0	-310	8430	8260	8120	7950	7810	8345	8035	37	2420	500	5170	10	1	7383954	597	13.74	1.56	12	0.01	589.00	5170.00	25950	20230228	-68.82	7980	20231027	1.38	25950	-68.82	20230228	7980	1.38	20231027	25950	-68.82	20230228	7980	1.38	20231027	3.85	N	065370	500	36 억		376015	N	N	0	N	00	N
18	20231027	160524	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8090	-10	5	-0.12	153101400	18882	65.46	8000	8290	7980	10530	5670	8100	8108.37	5.08	0	1183	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	597	13.74	1.56	12	0.26	589.00	5170.00	25950	20230228	-68.82	7980	20231027	1.38	25950	-68.82	20230228	7980	1.38	20231027	25950	-68.82	20230228	7980	1.38	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
19	20231027	150552	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8110	10	2	0.12	129471730	15956	55.32	8000	8290	7980	10530	5670	8100	8114.40	5.08	0	1494	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	599	13.77	1.57	12	0.22	589.00	5170.00	25950	20230228	-68.75	7980	20231027	1.63	25950	-68.75	20230228	7980	1.63	20231027	25950	-68.75	20230228	7980	1.63	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
20	20231027	140551	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8120	20	2	0.25	119698900	14743	51.11	8000	8290	7980	10530	5670	8100	8119.18	5.08	0	1860	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	600	13.79	1.57	12	0.20	589.00	5170.00	25950	20230228	-68.71	7980	20231027	1.75	25950	-68.71	20230228	7980	1.75	20231027	25950	-68.71	20230228	7980	1.75	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
21	20231027	130544	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8070	-30	5	-0.37	115077520	14169	49.12	8000	8290	7980	10530	5670	8100	8121.95	5.08	0	2159	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	596	13.70	1.56	12	0.19	589.00	5170.00	25950	20230228	-68.90	7980	20231027	1.13	25950	-68.90	20230228	7980	1.13	20231027	25950	-68.90	20230228	7980	1.13	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
22	20231027	120553	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8220	120	2	1.48	108975490	13414	46.51	8000	8290	7980	10530	5670	8100	8124.21	5.08	0	2311	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	607	13.96	1.59	12	0.18	589.00	5170.00	25950	20230228	-68.32	7980	20231027	3.01	25950	-68.32	20230228	7980	3.01	20231027	25950	-68.32	20230228	7980	3.01	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
23	20231027	110559	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8150	50	2	0.62	89805840	11077	38.40	8000	8290	7980	10530	5670	8100	8107.49	5.08	0	1547	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	602	13.84	1.58	12	0.15	589.00	5170.00	25950	20230228	-68.59	7980	20231027	2.13	25950	-68.59	20230228	7980	2.13	20231027	25950	-68.59	20230228	7980	2.13	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
24	20231027	100551	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8050	-50	5	-0.62	69596300	8579	29.74	8000	8290	7980	10530	5670	8100	8112.56	5.08	0	110	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	594	13.67	1.56	12	0.12	589.00	5170.00	25950	20230228	-68.98	7980	20231027	0.88	25950	-68.98	20230228	7980	0.88	20231027	25950	-68.98	20230228	7980	0.88	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
25	20231027	090549	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	8160	60	2	0.74	27751520	3444	11.94	8000	8190	7980	10530	5670	8100	8056.54	5.08	0	-212	8573	8336	8173	7936	7773	8255	7855	37	2430	500	5180	10	1	7383954	603	13.85	1.58	12	0.05	589.00	5170.00	25950	20230228	-68.55	7980	20231027	2.26	25950	-68.55	20230228	7980	2.26	20231027	25950	-68.55	20230228	7980	2.26	20231027	3.89	N	065370	500	36 억		375040	N	N	0	N	00	N
26	20231026	160544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8100	-450	5	-5.26	233676760	28839	198.17	8410	8410	8010	11110	5990	8550	8102.83	5.26	0	-13489	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	598	13.75	1.57	12	0.39	589.00	5170.00	25950	20230228	-68.79	8000	20231023	1.25	25950	-68.79	20230228	8000	1.25	20231023	25950	-68.79	20230228	8000	1.25	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
27	20231026	150543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-510	5	-5.96	205403280	25348	174.18	8410	8410	8010	11110	5990	8550	8103.33	5.26	0	-12869	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	594	13.65	1.56	12	0.34	589.00	5170.00	25950	20230228	-69.02	8000	20231023	0.50	25950	-69.02	20230228	8000	0.50	20231023	25950	-69.02	20230228	8000	0.50	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
28	20231026	140545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8040	-510	5	-5.96	180302790	22224	152.71	8410	8410	8020	11110	5990	8550	8112.98	5.26	0	-12651	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	594	13.65	1.56	12	0.30	589.00	5170.00	25950	20230228	-69.02	8000	20231023	0.50	25950	-69.02	20230228	8000	0.50	20231023	25950	-69.02	20230228	8000	0.50	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
29	20231026	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8050	-500	5	-5.85	157194940	19356	133.00	8410	8410	8050	11110	5990	8550	8121.25	5.26	0	-11563	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	594	13.67	1.56	12	0.26	589.00	5170.00	25950	20230228	-68.98	8000	20231023	0.62	25950	-68.98	20230228	8000	0.62	20231023	25950	-68.98	20230228	8000	0.62	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
30	20231026	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8090	-460	5	-5.38	95645190	11751	80.75	8410	8410	8080	11110	5990	8550	8139.32	5.26	0	-7075	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	597	13.74	1.56	12	0.16	589.00	5170.00	25950	20230228	-68.82	8000	20231023	1.12	25950	-68.82	20230228	8000	1.12	20231023	25950	-68.82	20230228	8000	1.12	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
31	20231026	110548	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8140	-410	5	-4.80	61531120	7538	51.80	8410	8410	8100	11110	5990	8550	8162.79	5.26	0	-3186	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	601	13.82	1.57	12	0.10	589.00	5170.00	25950	20230228	-68.63	8000	20231023	1.75	25950	-68.63	20230228	8000	1.75	20231023	25950	-68.63	20230228	8000	1.75	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
32	20231026	100547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8180	-370	5	-4.33	50255980	6160	42.33	8410	8410	8100	11110	5990	8550	8158.44	5.26	0	-2598	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	604	13.89	1.58	12	0.08	589.00	5170.00	25950	20230228	-68.48	8000	20231023	2.25	25950	-68.48	20230228	8000	2.25	20231023	25950	-68.48	20230228	8000	2.25	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
33	20231026	090545	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8170	-380	5	-4.44	6232390	756	5.19	8410	8410	8170	11110	5990	8550	8243.90	5.26	0	-262	8950	8750	8600	8400	8250	8850	8500	37	2560	500	5470	10	1	7383954	603	13.87	1.58	12	0.01	589.00	5170.00	25950	20230228	-68.52	8000	20231023	2.12	25950	-68.52	20230228	8000	2.12	20231023	25950	-68.52	20230228	8000	2.12	20231023	3.93	N	065370	500	36 억		388045	N	N	0	N	00	N
34	20231025	160547	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	0	3	0.00	124998340	14552	37.16	8470	8800	8450	11110	5990	8550	8589.77	5.26	0	-434	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	631	14.52	1.65	12	0.20	589.00	5170.00	25950	20230228	-67.05	8000	20231023	6.88	25950	-67.05	20230228	8000	6.88	20231023	25950	-67.05	20230228	8000	6.88	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
35	20231025	150546	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8530	-20	5	-0.23	107525780	12507	31.93	8470	8800	8450	11110	5990	8550	8597.25	5.26	0	-326	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	630	14.48	1.65	12	0.17	589.00	5170.00	25950	20230228	-67.13	8000	20231023	6.62	25950	-67.13	20230228	8000	6.62	20231023	25950	-67.13	20230228	8000	6.62	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
36	20231025	140544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8560	10	2	0.12	90203870	10465	26.72	8470	8800	8470	11110	5990	8550	8619.58	5.26	0	-1331	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	632	14.53	1.66	12	0.14	589.00	5170.00	25950	20230228	-67.01	8000	20231023	7.00	25950	-67.01	20230228	8000	7.00	20231023	25950	-67.01	20230228	8000	7.00	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
37	20231025	130543	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8520	-30	5	-0.35	88299430	10242	26.15	8470	8800	8470	11110	5990	8550	8621.31	5.26	0	-1302	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	629	14.47	1.65	12	0.14	589.00	5170.00	25950	20230228	-67.17	8000	20231023	6.50	25950	-67.17	20230228	8000	6.50	20231023	25950	-67.17	20230228	8000	6.50	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
38	20231025	120544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8650	100	2	1.17	68321590	7901	20.17	8470	8800	8470	11110	5990	8550	8647.21	5.26	0	-1276	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	639	14.69	1.67	12	0.11	589.00	5170.00	25950	20230228	-66.67	8000	20231023	8.12	25950	-66.67	20230228	8000	8.12	20231023	25950	-66.67	20230228	8000	8.12	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
39	20231025	110544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8610	60	2	0.70	59824670	6917	17.66	8470	8800	8470	11110	5990	8550	8648.93	5.26	0	-2050	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	636	14.62	1.67	12	0.09	589.00	5170.00	25950	20230228	-66.82	8000	20231023	7.62	25950	-66.82	20230228	8000	7.62	20231023	25950	-66.82	20230228	8000	7.62	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
40	20231025	100544	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8700	150	2	1.75	48118650	5565	14.21	8470	8800	8470	11110	5990	8550	8646.66	5.26	0	-835	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	642	14.77	1.68	12	0.08	589.00	5170.00	25950	20230228	-66.47	8000	20231023	8.75	25950	-66.47	20230228	8000	8.75	20231023	25950	-66.47	20230228	8000	8.75	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
41	20231025	090541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8750	200	2	2.34	14203750	1638	4.18	8470	8800	8470	11110	5990	8550	8671.40	5.26	0	-80	9003	8776	8413	8186	7823	8890	8300	37	2560	500	5470	10	1	7383954	646	14.86	1.69	12	0.02	589.00	5170.00	25950	20230228	-66.28	8000	20231023	9.38	25950	-66.28	20230228	8000	9.38	20231023	25950	-66.28	20230228	8000	9.38	20231023	4.05	N	065370	500	36 억		388306	N	N	0	N	00	N
42	20231024	160531	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	280	2	3.39	326836850	39086	109.26	8270	8640	8050	10750	5790	8270	8361.99	5.17	0	6966	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	631	14.52	1.65	12	0.53	589.00	5170.00	25950	20230228	-67.05	8000	20231023	6.88	25950	-67.05	20230228	8000	6.88	20231023	25950	-67.05	20230228	8000	6.88	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
43	20231024	150541	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8550	280	2	3.39	316291500	37851	105.80	8270	8640	8050	10750	5790	8270	8356.23	5.17	0	6787	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	631	14.52	1.65	12	0.51	589.00	5170.00	25950	20230228	-67.05	8000	20231023	6.88	25950	-67.05	20230228	8000	6.88	20231023	25950	-67.05	20230228	8000	6.88	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
44	20231024	140529	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8420	150	2	1.81	276459530	33176	92.74	8270	8590	8050	10750	5790	8270	8333.12	5.17	0	5453	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	622	14.30	1.63	12	0.45	589.00	5170.00	25950	20230228	-67.55	8000	20231023	5.25	25950	-67.55	20230228	8000	5.25	20231023	25950	-67.55	20230228	8000	5.25	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
45	20231024	130537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8380	110	2	1.33	268519870	32230	90.09	8270	8590	8050	10750	5790	8270	8331.36	5.17	0	4570	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	619	14.23	1.62	12	0.44	589.00	5170.00	25950	20230228	-67.71	8000	20231023	4.75	25950	-67.71	20230228	8000	4.75	20231023	25950	-67.71	20230228	8000	4.75	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
46	20231024	120542	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8250	-20	5	-0.24	234832650	28184	78.78	8270	8590	8050	10750	5790	8270	8332.13	5.17	0	1284	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	609	14.01	1.60	12	0.38	589.00	5170.00	25950	20230228	-68.21	8000	20231023	3.12	25950	-68.21	20230228	8000	3.12	20231023	25950	-68.21	20230228	8000	3.12	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
47	20231024	110537	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8160	-110	5	-1.33	214434960	25708	71.86	8270	8590	8050	10750	5790	8270	8341.18	5.17	0	-368	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	603	13.85	1.58	12	0.35	589.00	5170.00	25950	20230228	-68.55	8000	20231023	2.00	25950	-68.55	20230228	8000	2.00	20231023	25950	-68.55	20230228	8000	2.00	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
48	20231024	100532	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8150	-120	5	-1.45	180668440	21539	60.21	8270	8590	8060	10750	5790	8270	8387.97	5.17	0	1076	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	602	13.84	1.58	12	0.29	589.00	5170.00	25950	20230228	-68.59	8000	20231023	1.88	25950	-68.59	20230228	8000	1.88	20231023	25950	-68.59	20230228	8000	1.88	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
49	20231024	090536	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8410	140	2	1.69	7156550	864	2.42	8270	8440	8270	10750	5790	8270	8283.04	5.17	0	119	8756	8512	8256	8012	7756	8635	8135	37	2480	500	5290	10	1	7383954	621	14.28	1.63	12	0.01	589.00	5170.00	25950	20230228	-67.59	8000	20231023	5.12	25950	-67.59	20230228	8000	5.12	20231023	25950	-67.59	20230228	8000	5.12	20231023	4.06	N	065370	500	36 억		381790	N	N	0	N	00	N
50	20231023	160528	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8270	0	3	0.00	292418960	35340	122.22	8000	8500	8000	10750	5790	8270	8274.45	5.01	0	11589	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	611	14.04	1.60	12	0.48	589.00	5170.00	25950	20230228	-68.13	8000	20231023	3.38	25950	-68.13	20230228	8000	3.38	20231023	25950	-68.13	20230228	8000	3.38	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
51	20231023	150531	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8350	80	2	0.97	247647520	29939	103.54	8000	8500	8000	10750	5790	8270	8271.74	5.01	0	11728	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	617	14.18	1.62	12	0.41	589.00	5170.00	25950	20230228	-67.82	8000	20231023	4.38	25950	-67.82	20230228	8000	4.38	20231023	25950	-67.82	20230228	8000	4.38	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
52	20231023	140530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8310	40	2	0.48	204633510	24770	85.66	8000	8500	8000	10750	5790	8270	8261.34	5.01	0	11665	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	614	14.11	1.61	12	0.34	589.00	5170.00	25950	20230228	-67.98	8000	20231023	3.88	25950	-67.98	20230228	8000	3.88	20231023	25950	-67.98	20230228	8000	3.88	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
53	20231023	130533	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8360	90	2	1.09	190290690	23046	79.70	8000	8500	8000	10750	5790	8270	8256.99	5.01	0	11073	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	617	14.19	1.62	12	0.31	589.00	5170.00	25950	20230228	-67.78	8000	20231023	4.50	25950	-67.78	20230228	8000	4.50	20231023	25950	-67.78	20230228	8000	4.50	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
54	20231023	120527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8380	110	2	1.33	188375500	22817	78.91	8000	8500	8000	10750	5790	8270	8255.93	5.01	0	10924	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	619	14.23	1.62	12	0.31	589.00	5170.00	25950	20230228	-67.71	8000	20231023	4.75	25950	-67.71	20230228	8000	4.75	20231023	25950	-67.71	20230228	8000	4.75	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
55	20231023	110527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8450	180	2	2.18	179916230	21808	75.42	8000	8500	8000	10750	5790	8270	8250.01	5.01	0	10811	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	624	14.35	1.63	12	0.30	589.00	5170.00	25950	20230228	-67.44	8000	20231023	5.62	25950	-67.44	20230228	8000	5.62	20231023	25950	-67.44	20230228	8000	5.62	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
56	20231023	100524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8450	180	2	2.18	153927270	18734	64.79	8000	8490	8000	10750	5790	8270	8216.47	5.01	0	8144	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	624	14.35	1.63	12	0.25	589.00	5170.00	25950	20230228	-67.44	8000	20231023	5.62	25950	-67.44	20230228	8000	5.62	20231023	25950	-67.44	20230228	8000	5.62	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
57	20231023	090534	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8340	70	2	0.85	76553670	9457	32.71	8000	8340	8000	10750	5790	8270	8094.92	5.01	0	4588	8823	8546	8313	8036	7803	8430	7920	37	2480	500	5290	10	1	7383954	616	14.16	1.61	12	0.13	589.00	5170.00	25950	20230228	-67.86	8000	20231023	4.25	25950	-67.86	20230228	8000	4.25	20231023	25950	-67.86	20230228	8000	4.25	20231023	4.10	N	065370	500	36 억		370112	N	N	0	N	00	N
58	20231020	160527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8270	-330	5	-3.84	236746190	28621	94.66	8500	8590	8080	11180	6020	8600	8271.77	4.96	0	3831	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	611	14.04	1.60	12	0.39	589.00	5170.00	25950	20230228	-68.13	8080	20231020	2.35	25950	-68.13	20230228	8080	2.35	20231020	25950	-68.13	20230228	8080	2.35	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
59	20231020	150527	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8350	-250	5	-2.91	211865920	25620	84.74	8500	8590	8080	11180	6020	8600	8269.55	4.96	0	4302	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	617	14.18	1.62	12	0.35	589.00	5170.00	25950	20230228	-67.82	8080	20231020	3.34	25950	-67.82	20230228	8080	3.34	20231020	25950	-67.82	20230228	8080	3.34	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
60	20231020	140530	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8390	-210	5	-2.44	195709500	23676	78.31	8500	8590	8080	11180	6020	8600	8266.16	4.96	0	4476	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	620	14.24	1.62	12	0.32	589.00	5170.00	25950	20230228	-67.67	8080	20231020	3.84	25950	-67.67	20230228	8080	3.84	20231020	25950	-67.67	20230228	8080	3.84	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
61	20231020	130515	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8320	-280	5	-3.26	170174950	20617	68.19	8500	8590	8080	11180	6020	8600	8254.11	4.96	0	3177	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	614	14.13	1.61	12	0.28	589.00	5170.00	25950	20230228	-67.94	8080	20231020	2.97	25950	-67.94	20230228	8080	2.97	20231020	25950	-67.94	20230228	8080	2.97	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
62	20231020	120524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8260	-340	5	-3.95	163806250	19850	65.65	8500	8590	8080	11180	6020	8600	8252.20	4.96	0	2731	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	610	14.02	1.60	12	0.27	589.00	5170.00	25950	20230228	-68.17	8080	20231020	2.23	25950	-68.17	20230228	8080	2.23	20231020	25950	-68.17	20230228	8080	2.23	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
63	20231020	110529	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8200	-400	5	-4.65	117258550	14142	46.77	8500	8590	8160	11180	6020	8600	8291.51	4.96	0	1200	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	605	13.92	1.59	12	0.19	589.00	5170.00	25950	20230228	-68.40	8160	20231020	0.49	25950	-68.40	20230228	8160	0.49	20231020	25950	-68.40	20230228	8160	0.49	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
64	20231020	100523	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8280	-320	5	-3.72	61325980	7332	24.25	8500	8590	8270	11180	6020	8600	8364.15	4.96	0	446	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	611	14.06	1.60	12	0.10	589.00	5170.00	25950	20230228	-68.09	8270	20231020	0.12	25950	-68.09	20230228	8270	0.12	20231020	25950	-68.09	20230228	8270	0.12	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
65	20231020	090524	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8520	-80	5	-0.93	4728760	556	1.84	8500	8590	8500	11180	6020	8600	8504.96	4.96	0	113	9173	8886	8723	8436	8273	8805	8355	37	2580	500	5500	10	1	7383954	629	14.47	1.65	12	0.01	589.00	5170.00	25950	20230228	-67.17	8500	20231020	0.24	25950	-67.17	20230228	8500	0.24	20231020	25950	-67.17	20230228	8500	0.24	20231020	4.15	N	065370	500	36 억		366370	N	N	0	N	00	N
66	20231019	160521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8600	-450	5	-4.97	259420800	29900	174.97	9010	9010	8560	11760	6340	9050	8676.75	5.03	0	-5405	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	635	14.60	1.66	12	0.40	589.00	5170.00	25950	20230228	-66.86	8560	20231019	0.47	25950	-66.86	20230228	8560	0.47	20231019	25950	-66.86	20230228	8560	0.47	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
67	20231019	150520	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8700	-350	5	-3.87	222807680	25656	150.13	9010	9010	8580	11760	6340	9050	8684.43	5.03	0	-5120	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	642	14.77	1.68	12	0.35	589.00	5170.00	25950	20230228	-66.47	8580	20231019	1.40	25950	-66.47	20230228	8580	1.40	20231019	25950	-66.47	20230228	8580	1.40	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
68	20231019	140522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8710	-340	5	-3.76	181237890	20849	122.00	9010	9010	8590	11760	6340	9050	8692.88	5.03	0	-3385	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	643	14.79	1.68	12	0.28	589.00	5170.00	25950	20230228	-66.44	8590	20231019	1.40	25950	-66.44	20230228	8590	1.40	20231019	25950	-66.44	20230228	8590	1.40	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
69	20231019	130518	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8670	-380	5	-4.20	154639080	17773	104.00	9010	9010	8620	11760	6340	9050	8700.79	5.03	0	-3165	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	640	14.72	1.68	12	0.24	589.00	5170.00	25950	20230228	-66.59	8620	20231019	0.58	25950	-66.59	20230228	8620	0.58	20231019	25950	-66.59	20230228	8620	0.58	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
70	20231019	120522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8690	-360	5	-3.98	114618580	13143	76.91	9010	9010	8670	11760	6340	9050	8720.88	5.03	0	-583	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	642	14.75	1.68	12	0.18	589.00	5170.00	25950	20230228	-66.51	8670	20231019	0.23	25950	-66.51	20230228	8670	0.23	20231019	25950	-66.51	20230228	8670	0.23	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
71	20231019	110521	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8730	-320	5	-3.54	92726810	10621	62.15	9010	9010	8680	11760	6340	9050	8730.52	5.03	0	74	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	645	14.82	1.69	12	0.14	589.00	5170.00	25950	20230228	-66.36	8680	20231019	0.58	25950	-66.36	20230228	8680	0.58	20231019	25950	-66.36	20230228	8680	0.58	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
72	20231019	100517	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8750	-300	5	-3.31	53962030	6171	36.11	9010	9010	8690	11760	6340	9050	8744.45	5.03	0	19	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	646	14.86	1.69	12	0.08	589.00	5170.00	25950	20230228	-66.28	8690	20231019	0.69	25950	-66.28	20230228	8690	0.69	20231019	25950	-66.28	20230228	8690	0.69	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
73	20231019	090522	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8950	-100	5	-1.10	3790790	425	2.49	9010	9010	8870	11760	6340	9050	8919.51	5.03	0	-321	9450	9250	9080	8880	8710	9165	8795	37	2710	500	5790	10	1	7383954	661	15.20	1.73	12	0.01	589.00	5170.00	25950	20230228	-65.51	8870	20231019	0.90	25950	-65.51	20230228	8870	0.90	20231019	25950	-65.51	20230228	8870	0.90	20231019	4.19	N	065370	500	36 억		371775	N	N	0	N	00	N
74	20231018	160524	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9050	-170	5	-1.84	153825860	17073	119.53	9230	9280	8910	11980	6460	9220	9009.89	5.02	0	909	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	668	15.37	1.75	12	0.23	589.00	5170.00	25950	20230228	-65.13	8890	20231016	1.80	25950	-65.13	20230228	8890	1.80	20231016	25950	-65.13	20230228	8890	1.80	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
75	20231018	150517	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8980	-240	5	-2.60	145312570	16128	112.91	9230	9280	8910	11980	6460	9220	9009.96	5.02	0	929	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	663	15.25	1.74	12	0.22	589.00	5170.00	25950	20230228	-65.39	8890	20231016	1.01	25950	-65.39	20230228	8890	1.01	20231016	25950	-65.39	20230228	8890	1.01	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
76	20231018	140514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8970	-250	5	-2.71	127493780	14152	99.08	9230	9280	8910	11980	6460	9220	9008.89	5.02	0	1306	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	662	15.23	1.74	12	0.19	589.00	5170.00	25950	20230228	-65.43	8890	20231016	0.90	25950	-65.43	20230228	8890	0.90	20231016	25950	-65.43	20230228	8890	0.90	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
77	20231018	130511	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	8950	-270	5	-2.93	96111350	10641	74.50	9230	9280	8950	11980	6460	9220	9032.17	5.02	0	719	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	661	15.20	1.73	12	0.14	589.00	5170.00	25950	20230228	-65.51	8890	20231016	0.67	25950	-65.51	20230228	8890	0.67	20231016	25950	-65.51	20230228	8890	0.67	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
78	20231018	120519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	-130	5	-1.41	26927170	2946	20.62	9230	9280	9090	11980	6460	9220	9140.25	5.02	0	-1130	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	671	15.43	1.76	12	0.04	589.00	5170.00	25950	20230228	-64.97	8890	20231016	2.25	25950	-64.97	20230228	8890	2.25	20231016	25950	-64.97	20230228	8890	2.25	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
79	20231018	110514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	-130	5	-1.41	24122670	2639	18.48	9230	9280	9090	11980	6460	9220	9140.84	5.02	0	-1119	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	671	15.43	1.76	12	0.04	589.00	5170.00	25950	20230228	-64.97	8890	20231016	2.25	25950	-64.97	20230228	8890	2.25	20231016	25950	-64.97	20230228	8890	2.25	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
80	20231018	100518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9090	-130	5	-1.41	16871260	1843	12.90	9230	9280	9090	11980	6460	9220	9154.24	5.02	0	-1374	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	671	15.43	1.76	12	0.02	589.00	5170.00	25950	20230228	-64.97	8890	20231016	2.25	25950	-64.97	20230228	8890	2.25	20231016	25950	-64.97	20230228	8890	2.25	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
81	20231018	090514	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9200	-20	5	-0.22	404830	44	0.31	9230	9230	9190	11980	6460	9220	9200.68	5.02	0	-20	9440	9330	9120	9010	8800	9385	9065	37	2760	500	5900	10	1	7383954	679	15.62	1.78	12	0.00	589.00	5170.00	25950	20230228	-64.55	8890	20231016	3.49	25950	-64.55	20230228	8890	3.49	20231016	25950	-64.55	20230228	8890	3.49	20231016	4.21	N	065370	500	36 억		370866	N	N	0	N	00	N
82	20231017	160518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9220	220	2	2.44	130608280	14284	53.09	8910	9230	8910	11700	6300	9000	9143.68	4.93	0	6712	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	681	15.65	1.78	12	0.19	589.00	5170.00	25950	20230228	-64.47	8890	20231016	3.71	25950	-64.47	20230228	8890	3.71	20231016	25950	-64.47	20230228	8890	3.71	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
83	20231017	150518	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	160	2	1.78	120839820	13222	49.14	8910	9230	8910	11700	6300	9000	9139.30	4.93	0	6794	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	676	15.55	1.77	12	0.18	589.00	5170.00	25950	20230228	-64.70	8890	20231016	3.04	25950	-64.70	20230228	8890	3.04	20231016	25950	-64.70	20230228	8890	3.04	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
84	20231017	140519	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9130	130	2	1.44	112192490	12276	45.63	8910	9230	8910	11700	6300	9000	9139.17	4.93	0	6499	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	674	15.50	1.77	12	0.17	589.00	5170.00	25950	20230228	-64.82	8890	20231016	2.70	25950	-64.82	20230228	8890	2.70	20231016	25950	-64.82	20230228	8890	2.70	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
85	20231017	130515	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	180	2	2.00	109801570	12015	44.66	8910	9230	8910	11700	6300	9000	9138.71	4.93	0	6555	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	678	15.59	1.78	12	0.16	589.00	5170.00	25950	20230228	-64.62	8890	20231016	3.26	25950	-64.62	20230228	8890	3.26	20231016	25950	-64.62	20230228	8890	3.26	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
86	20231017	120516	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9160	160	2	1.78	65325470	7169	26.64	8910	9200	8910	11700	6300	9000	9112.22	4.93	0	4036	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	676	15.55	1.77	12	0.10	589.00	5170.00	25950	20230228	-64.70	8890	20231016	3.04	25950	-64.70	20230228	8890	3.04	20231016	25950	-64.70	20230228	8890	3.04	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
87	20231017	110512	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9180	180	2	2.00	55578480	6101	22.68	8910	9200	8910	11700	6300	9000	9109.73	4.93	0	3782	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	678	15.59	1.78	12	0.08	589.00	5170.00	25950	20230228	-64.62	8890	20231016	3.26	25950	-64.62	20230228	8890	3.26	20231016	25950	-64.62	20230228	8890	3.26	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
88	20231017	100509	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9150	150	2	1.67	47573180	5228	19.43	8910	9170	8910	11700	6300	9000	9099.69	4.93	0	3112	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	676	15.53	1.77	12	0.07	589.00	5170.00	25950	20230228	-64.74	8890	20231016	2.92	25950	-64.74	20230228	8890	2.92	20231016	25950	-64.74	20230228	8890	2.92	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
89	20231017	090513	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9010	10	2	0.11	6534170	731	2.72	8910	9010	8910	11700	6300	9000	8938.67	4.93	0	-127	9526	9262	9076	8812	8626	9170	8720	37	2700	500	5760	10	1	7383954	665	15.30	1.74	12	0.01	589.00	5170.00	25950	20230228	-65.28	8890	20231016	1.35	25950	-65.28	20230228	8890	1.35	20231016	25950	-65.28	20230228	8890	1.35	20231016	4.18	N	065370	500	36 억		364159	N	N	0	N	00	N
90	20231016	160513	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9000	-340	5	-3.64	234854390	26112	155.48	9340	9340	8890	12140	6540	9340	8994.12	5.03	0	-7365	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	665	15.28	1.74	12	0.35	589.00	5170.00	25950	20230228	-65.32	8890	20231016	1.24	25950	-65.32	20230228	8890	1.24	20231016	25950	-65.32	20230228	8890	1.24	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
91	20231016	150512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8900	-440	5	-4.71	212014270	23565	140.32	9340	9340	8890	12140	6540	9340	8997.00	5.03	0	-7152	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	657	15.11	1.72	12	0.32	589.00	5170.00	25950	20230228	-65.70	8890	20231016	0.11	25950	-65.70	20230228	8890	0.11	20231016	25950	-65.70	20230228	8890	0.11	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
92	20231016	140512	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8940	-400	5	-4.28	153371090	16990	101.17	9340	9340	8940	12140	6540	9340	9027.14	5.03	0	-6281	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	660	15.18	1.73	12	0.23	589.00	5170.00	25950	20230228	-65.55	8940	20231016	0.00	25950	-65.55	20230228	8940	0.00	20231016	25950	-65.55	20230228	8940	0.00	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
93	20231016	130511	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8980	-360	5	-3.85	137894410	15262	90.88	9340	9340	8950	12140	6540	9340	9035.15	5.03	0	-6009	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	663	15.25	1.74	12	0.21	589.00	5170.00	25950	20230228	-65.39	8950	20231016	0.34	25950	-65.39	20230228	8950	0.34	20231016	25950	-65.39	20230228	8950	0.34	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
94	20231016	120510	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	8960	-380	5	-4.07	105054730	11599	69.07	9340	9340	8950	12140	6540	9340	9057.22	5.03	0	-5189	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	662	15.21	1.73	12	0.16	589.00	5170.00	25950	20230228	-65.47	8950	20231016	0.11	25950	-65.47	20230228	8950	0.11	20231016	25950	-65.47	20230228	8950	0.11	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
95	20231016	110509	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9020	-320	5	-3.43	66785610	7342	43.72	9340	9340	9010	12140	6540	9340	9096.38	5.03	0	-3464	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	666	15.31	1.74	12	0.10	589.00	5170.00	25950	20230228	-65.24	9010	20231016	0.11	25950	-65.24	20230228	9010	0.11	20231016	25950	-65.24	20230228	9010	0.11	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
96	20231016	100505	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9130	-210	5	-2.25	47779160	5247	31.24	9340	9340	9010	12140	6540	9340	9106.00	5.03	0	-1834	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	674	15.50	1.77	12	0.07	589.00	5170.00	25950	20230228	-64.82	9010	20231016	1.33	25950	-64.82	20230228	9010	1.33	20231016	25950	-64.82	20230228	9010	1.33	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
97	20231016	090508	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	9070	-270	5	-2.89	13146300	1437	8.56	9340	9340	9010	12140	6540	9340	9148.43	5.03	0	-724	9753	9546	9343	9136	8933	9445	9035	37	2800	500	5970	10	1	7383954	670	15.40	1.75	12	0.02	589.00	5170.00	25950	20230228	-65.05	9010	20231016	0.67	25950	-65.05	20230228	9010	0.67	20231016	25950	-65.05	20230228	9010	0.67	20231016	4.21	N	065370	500	36 억		371524	N	N	0	N	00	N
98	20231012	160521	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9530	170	2	1.82	93326040	9859	92.06	9340	9550	9180	12160	6560	9360	9466.08	5.12	0	1335	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	704	16.18	1.84	12	0.13	589.00	5170.00	25950	20230228	-63.28	9100	20231006	4.73	25950	-63.28	20230228	9100	4.73	20231006	25950	-63.28	20230228	9100	4.73	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
99	20231012	150511	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9480	120	2	1.28	89087390	9414	87.91	9340	9550	9180	12160	6560	9360	9463.29	5.12	0	1194	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	700	16.10	1.83	12	0.13	589.00	5170.00	25950	20230228	-63.47	9100	20231006	4.18	25950	-63.47	20230228	9100	4.18	20231006	25950	-63.47	20230228	9100	4.18	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
100	20231012	140510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9520	160	2	1.71	86114850	9100	84.98	9340	9550	9180	12160	6560	9360	9463.17	5.12	0	1182	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	703	16.16	1.84	12	0.12	589.00	5170.00	25950	20230228	-63.31	9100	20231006	4.62	25950	-63.31	20230228	9100	4.62	20231006	25950	-63.31	20230228	9100	4.62	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
101	20231012	130510	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9510	150	2	1.60	78121670	8259	77.12	9340	9550	9180	12160	6560	9360	9458.97	5.12	0	889	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	702	16.15	1.84	12	0.11	589.00	5170.00	25950	20230228	-63.35	9100	20231006	4.51	25950	-63.35	20230228	9100	4.51	20231006	25950	-63.35	20230228	9100	4.51	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
102	20231012	120518	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9500	140	2	1.50	72460460	7661	71.54	9340	9550	9180	12160	6560	9360	9458.36	5.12	0	512	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	701	16.13	1.84	12	0.10	589.00	5170.00	25950	20230228	-63.39	9100	20231006	4.40	25950	-63.39	20230228	9100	4.40	20231006	25950	-63.39	20230228	9100	4.40	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
103	20231012	110515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9500	140	2	1.50	42499500	4515	42.16	9340	9500	9180	12160	6560	9360	9412.96	5.12	0	1139	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	701	16.13	1.84	12	0.06	589.00	5170.00	25950	20230228	-63.39	9100	20231006	4.40	25950	-63.39	20230228	9100	4.40	20231006	25950	-63.39	20230228	9100	4.40	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
104	20231012	100515	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9440	80	2	0.85	16493580	1763	16.46	9340	9440	9180	12160	6560	9360	9355.41	5.12	0	123	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	697	16.03	1.83	12	0.02	589.00	5170.00	25950	20230228	-63.62	9100	20231006	3.74	25950	-63.62	20230228	9100	3.74	20231006	25950	-63.62	20230228	9100	3.74	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
105	20231012	090517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9340	-20	5	-0.21	943340	101	0.94	9340	9340	9340	12160	6560	9360	9340.00	5.12	0	-13	9513	9436	9363	9286	9213	9475	9325	37	2800	500	5990	10	1	7383954	690	15.86	1.81	12	0.00	589.00	5170.00	25950	20230228	-64.01	9100	20231006	2.64	25950	-64.01	20230228	9100	2.64	20231006	25950	-64.01	20230228	9100	2.64	20231006	4.15	N	065370	500	36 억		378325	N	N	0	N	00	N
106	20231011	160512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9360	80	2	0.86	100178430	10709	52.63	9310	9440	9290	12060	6500	9280	9354.60	5.12	0	-7	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	691	15.89	1.81	12	0.15	589.00	5170.00	25950	20230228	-63.93	9100	20231006	2.86	25950	-63.93	20230228	9100	2.86	20231006	25950	-63.93	20230228	9100	2.86	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
107	20231011	150512	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	70	2	0.75	93266640	9970	49.00	9310	9440	9290	12060	6500	9280	9354.73	5.12	0	303	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	690	15.87	1.81	12	0.14	589.00	5170.00	25950	20230228	-63.97	9100	20231006	2.75	25950	-63.97	20230228	9100	2.75	20231006	25950	-63.97	20230228	9100	2.75	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
108	20231011	140517	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9310	30	2	0.32	86505860	9244	45.43	9310	9440	9290	12060	6500	9280	9358.05	5.12	0	402	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	687	15.81	1.80	12	0.13	589.00	5170.00	25950	20230228	-64.12	9100	20231006	2.31	25950	-64.12	20230228	9100	2.31	20231006	25950	-64.12	20230228	9100	2.31	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
109	20231011	130508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9350	70	2	0.75	64082510	6855	33.69	9310	9440	9290	12060	6500	9280	9348.29	5.12	0	1313	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	690	15.87	1.81	12	0.09	589.00	5170.00	25950	20230228	-63.97	9100	20231006	2.75	25950	-63.97	20230228	9100	2.75	20231006	25950	-63.97	20230228	9100	2.75	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
110	20231011	120519	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9370	90	2	0.97	38120050	4071	20.01	9310	9440	9290	12060	6500	9280	9363.80	5.12	0	867	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	692	15.91	1.81	12	0.06	589.00	5170.00	25950	20230228	-63.89	9100	20231006	2.97	25950	-63.89	20230228	9100	2.97	20231006	25950	-63.89	20230228	9100	2.97	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
111	20231011	110514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9360	80	2	0.86	34012480	3633	17.86	9310	9440	9290	12060	6500	9280	9362.09	5.12	0	867	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	691	15.89	1.81	12	0.05	589.00	5170.00	25950	20230228	-63.93	9100	20231006	2.86	25950	-63.93	20230228	9100	2.86	20231006	25950	-63.93	20230228	9100	2.86	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
112	20231011	100509	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9390	110	2	1.19	27689550	2959	14.54	9310	9440	9290	12060	6500	9280	9357.74	5.12	0	998	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	693	15.94	1.82	12	0.04	589.00	5170.00	25950	20230228	-63.82	9100	20231006	3.19	25950	-63.82	20230228	9100	3.19	20231006	25950	-63.82	20230228	9100	3.19	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
113	20231011	090514	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9320	40	2	0.43	307440	33	0.16	9310	9320	9310	12060	6500	9280	9316.36	5.12	0	-22	9760	9520	9340	9100	8920	9430	9010	37	2780	500	5930	10	1	7383954	688	15.82	1.80	12	0.00	589.00	5170.00	25950	20230228	-64.08	9100	20231006	2.42	25950	-64.08	20230228	9100	2.42	20231006	25950	-64.08	20230228	9100	2.42	20231006	4.24	N	065370	500	36 억		378332	N	N	0	N	00	N
114	20231010	160507	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9280	-290	5	-3.03	189208770	20336	107.23	9580	9580	9160	12440	6700	9570	9303.86	5.26	0	-9492	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	685	15.76	1.79	12	0.28	589.00	5170.00	25950	20230228	-64.24	9100	20231006	1.98	25950	-64.24	20230228	9100	1.98	20231006	25950	-64.24	20230228	9100	1.98	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
115	20231010	150506	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9220	-350	5	-3.66	165411740	17756	93.63	9580	9580	9160	12440	6700	9570	9315.49	5.26	0	-9077	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	681	15.65	1.78	12	0.24	589.00	5170.00	25950	20230228	-64.47	9100	20231006	1.32	25950	-64.47	20230228	9100	1.32	20231006	25950	-64.47	20230228	9100	1.32	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
116	20231010	140508	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9200	-370	5	-3.87	115228260	12315	64.94	9580	9580	9160	12440	6700	9570	9356.34	5.26	0	-5458	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	679	15.62	1.78	12	0.17	589.00	5170.00	25950	20230228	-64.55	9100	20231006	1.10	25950	-64.55	20230228	9100	1.10	20231006	25950	-64.55	20230228	9100	1.10	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
117	20231010	130504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9270	-300	5	-3.13	82915440	8820	46.51	9580	9580	9270	12440	6700	9570	9400.40	5.26	0	-3941	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	684	15.74	1.79	12	0.12	589.00	5170.00	25950	20230228	-64.28	9100	20231006	1.87	25950	-64.28	20230228	9100	1.87	20231006	25950	-64.28	20230228	9100	1.87	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
118	20231010	120504	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9470	-100	5	-1.04	40798370	4321	22.79	9580	9580	9380	12440	6700	9570	9441.20	5.26	0	-247	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	699	16.08	1.83	12	0.06	589.00	5170.00	25950	20230228	-63.51	9100	20231006	4.07	25950	-63.51	20230228	9100	4.07	20231006	25950	-63.51	20230228	9100	4.07	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
119	20231010	110457	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9480	-90	5	-0.94	28466640	3014	15.89	9580	9580	9380	12440	6700	9570	9443.84	5.26	0	142	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	700	16.10	1.83	12	0.04	589.00	5170.00	25950	20230228	-63.47	9100	20231006	4.18	25950	-63.47	20230228	9100	4.18	20231006	25950	-63.47	20230228	9100	4.18	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
120	20231010	100501	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9420	-150	5	-1.57	25602620	2712	14.30	9580	9580	9380	12440	6700	9570	9439.39	5.26	0	181	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	696	15.99	1.82	12	0.04	589.00	5170.00	25950	20230228	-63.70	9100	20231006	3.52	25950	-63.70	20230228	9100	3.52	20231006	25950	-63.70	20230228	9100	3.52	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
121	20231010	090458	55	60.00	KOSDAQ		출판.매체	N	N	N	Y	60	N	9390	-180	5	-1.88	6600100	694	3.66	9580	9580	9390	12440	6700	9570	9508.18	5.26	0	-396	9923	9746	9423	9246	8923	9835	9335	37	2870	500	6120	10	1	7383954	693	15.94	1.82	12	0.01	589.00	5170.00	25950	20230228	-63.82	9100	20231006	3.19	25950	-63.82	20230228	9100	3.19	20231006	25950	-63.82	20230228	9100	3.19	20231006	4.29	N	065370	500	36 억		388118	N	N	0	N	00	N
122	20231006	160504	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9570	270	2	2.90	177112810	18928	76.76	9100	9600	9100	12090	6510	9300	9357.19	5.13	0	6209	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	707	16.25	1.85	12	0.26	589.00	5170.00	25950	20230228	-63.12	9100	20231006	5.16	25950	-63.12	20230228	9100	5.16	20231006	25950	-63.12	20230228	9100	5.16	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
123	20231006	150456	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9480	180	2	1.94	172999920	18498	75.02	9100	9600	9100	12090	6510	9300	9352.36	5.13	0	6258	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	700	16.10	1.83	12	0.25	589.00	5170.00	25950	20230228	-63.47	9100	20231006	4.18	25950	-63.47	20230228	9100	4.18	20231006	25950	-63.47	20230228	9100	4.18	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
124	20231006	140455	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9540	240	2	2.58	165108340	17668	71.65	9100	9600	9100	12090	6510	9300	9345.05	5.13	0	6640	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	704	16.20	1.85	12	0.24	589.00	5170.00	25950	20230228	-63.24	9100	20231006	4.84	25950	-63.24	20230228	9100	4.84	20231006	25950	-63.24	20230228	9100	4.84	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
125	20231006	130453	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9580	280	2	3.01	163369580	17486	70.91	9100	9600	9100	12090	6510	9300	9342.88	5.13	0	6780	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	707	16.26	1.85	12	0.24	589.00	5170.00	25950	20230228	-63.08	9100	20231006	5.27	25950	-63.08	20230228	9100	5.27	20231006	25950	-63.08	20230228	9100	5.27	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
126	20231006	120450	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9540	240	2	2.58	150351740	16123	65.39	9100	9600	9100	12090	6510	9300	9325.30	5.13	0	6691	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	704	16.20	1.85	12	0.22	589.00	5170.00	25950	20230228	-63.24	9100	20231006	4.84	25950	-63.24	20230228	9100	4.84	20231006	25950	-63.24	20230228	9100	4.84	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
127	20231006	110447	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9510	210	2	2.26	144759940	15536	63.01	9100	9600	9100	12090	6510	9300	9317.71	5.13	0	6891	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	702	16.15	1.84	12	0.21	589.00	5170.00	25950	20230228	-63.35	9100	20231006	4.51	25950	-63.35	20230228	9100	4.51	20231006	25950	-63.35	20230228	9100	4.51	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
128	20231006	100451	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9600	300	2	3.23	138370720	14867	60.29	9100	9600	9100	12090	6510	9300	9307.24	5.13	0	6622	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	709	16.30	1.86	12	0.20	589.00	5170.00	25950	20230228	-63.01	9100	20231006	5.49	25950	-63.01	20230228	9100	5.49	20231006	25950	-63.01	20230228	9100	5.49	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N
129	20231006	090446	55	60.00	KOSDAQ	신저가	출판.매체	N	N	N	Y	60	N	9320	20	2	0.22	61660090	6752	27.38	9100	9500	9100	12090	6510	9300	9132.12	5.13	0	920	9666	9482	9356	9172	9046	9575	9265	37	2790	500	5950	10	1	7383954	688	15.82	1.80	12	0.09	589.00	5170.00	25950	20230228	-64.08	9100	20231006	2.42	25950	-64.08	20230228	9100	2.42	20231006	25950	-64.08	20230228	9100	2.42	20231006	4.29	N	065370	500	36 억		378816	N	N	0	N	00	N