KissMeData/197140/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	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4845	-110	5	-2.22	202763885	41848	155.49	5090	5090	4750	6440	3470	4955	4845.25	4.09	0	-7467	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	464	48.45	1.01	12	0.44	100.00	4793.00	6740	20230915	-28.12	3190	20221028	51.88	6740	-28.12	20230915	3700	30.95	20230103	6740	-28.12	20230915	3220	50.47	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
3	20231031	150943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-180	5	-3.63	197821005	40827	151.70	5090	5090	4750	6440	3470	4955	4845.35	4.09	0	-7048	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	457	47.75	1.00	12	0.43	100.00	4793.00	6740	20230915	-29.15	3190	20221028	49.69	6740	-29.15	20230915	3700	29.05	20230103	6740	-29.15	20230915	3220	48.29	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
4	20231031	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4835	-120	5	-2.42	159231865	32784	121.81	5090	5090	4750	6440	3470	4955	4857.00	4.09	0	-8507	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	463	48.35	1.01	12	0.34	100.00	4793.00	6740	20230915	-28.26	3190	20221028	51.57	6740	-28.26	20230915	3700	30.68	20230103	6740	-28.26	20230915	3220	50.16	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
5	20231031	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4880	-75	5	-1.51	134923570	27716	102.98	5090	5090	4750	6440	3470	4955	4868.08	4.09	0	-8715	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	468	48.80	1.02	12	0.29	100.00	4793.00	6740	20230915	-27.60	3190	20221028	52.98	6740	-27.60	20230915	3700	31.89	20230103	6740	-27.60	20230915	3220	51.55	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
6	20231031	120941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4825	-130	5	-2.62	93944405	19173	71.24	5090	5090	4805	6440	3470	4955	4899.83	4.09	0	-9501	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	462	48.25	1.01	12	0.20	100.00	4793.00	6740	20230915	-28.41	3190	20221028	51.25	6740	-28.41	20230915	3700	30.41	20230103	6740	-28.41	20230915	3220	49.84	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
7	20231031	111007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4905	-50	5	-1.01	75714710	15410	57.26	5090	5090	4840	6440	3470	4955	4913.35	4.09	0	-7894	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	470	49.05	1.02	12	0.16	100.00	4793.00	6740	20230915	-27.23	3190	20221028	53.76	6740	-27.23	20230915	3700	32.57	20230103	6740	-27.23	20230915	3220	52.33	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
8	20231031	100950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-25	5	-0.50	31343670	6323	23.49	5090	5090	4900	6440	3470	4955	4957.09	4.09	0	-4242	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	5	1	9580854	472	49.30	1.03	12	0.07	100.00	4793.00	6740	20230915	-26.85	3190	20221028	54.55	6740	-26.85	20230915	3700	33.24	20230103	6740	-26.85	20230915	3220	53.11	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
9	20231031	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	65	2	1.31	5237405	1051	3.91	5090	5090	4975	6440	3470	4955	4983.26	4.09	0	338	5218	5086	4978	4846	4738	5152	4912	48	1485	500	3270	10	1	9580854	481	50.20	1.05	12	0.01	100.00	4793.00	6740	20230915	-25.52	3190	20221028	57.37	6740	-25.52	20230915	3700	35.68	20230103	6740	-25.52	20230915	3220	55.90	20221031	4.11	N	197140	500	47 억		391594	N	N	0	N	00	N
10	20231030	160932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	35	2	0.71	134260685	26892	101.54	4920	5110	4870	6390	3445	4920	4992.59	4.07	0	628	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	5	1	9580854	475	49.55	1.03	12	0.28	100.00	4793.00	6740	20230915	-26.48	3190	20221026	55.33	6740	-26.48	20230915	3700	33.92	20230103	6740	-26.48	20230915	3220	53.88	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
11	20231030	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	10	2	0.20	131594835	26353	99.50	4920	5110	4870	6390	3445	4920	4993.54	4.07	0	698	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	5	1	9580854	472	49.30	1.03	12	0.28	100.00	4793.00	6740	20230915	-26.85	3190	20221026	54.55	6740	-26.85	20230915	3700	33.24	20230103	6740	-26.85	20230915	3220	53.11	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
12	20231030	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	40	2	0.81	110175220	21996	83.05	4920	5110	4870	6390	3445	4920	5008.88	4.07	0	933	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	5	1	9580854	475	49.60	1.03	12	0.23	100.00	4793.00	6740	20230915	-26.41	3190	20221026	55.49	6740	-26.41	20230915	3700	34.05	20230103	6740	-26.41	20230915	3220	54.04	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
13	20231030	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	80	2	1.63	91896365	18296	69.08	4920	5110	4870	6390	3445	4920	5022.76	4.07	0	223	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	10	1	9580854	479	50.00	1.04	12	0.19	100.00	4793.00	6740	20230915	-25.82	3190	20221026	56.74	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3220	55.28	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
14	20231030	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	80	2	1.63	88707510	17656	66.66	4920	5110	4870	6390	3445	4920	5024.21	4.07	0	524	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	10	1	9580854	479	50.00	1.04	12	0.18	100.00	4793.00	6740	20230915	-25.82	3190	20221026	56.74	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3220	55.28	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
15	20231030	110906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5070	150	2	3.05	72068050	14320	54.07	4920	5110	4870	6390	3445	4920	5032.69	4.07	0	313	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	10	1	9580854	486	50.70	1.06	12	0.15	100.00	4793.00	6740	20230915	-24.78	3190	20221026	58.93	6740	-24.78	20230915	3700	37.03	20230103	6740	-24.78	20230915	3220	57.45	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
16	20231030	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5040	120	2	2.44	54686505	10865	41.02	4920	5110	4870	6390	3445	4920	5033.27	4.07	0	-833	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	10	1	9580854	483	50.40	1.05	12	0.11	100.00	4793.00	6740	20230915	-25.22	3190	20221026	57.99	6740	-25.22	20230915	3700	36.22	20230103	6740	-25.22	20230915	3220	56.52	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
17	20231030	090901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	-50	5	-1.02	3537145	716	2.70	4920	5110	4870	6390	3445	4920	4940.15	4.07	0	-463	5280	5100	4990	4810	4700	5045	4755	48	1470	500	3240	5	1	9580854	467	48.70	1.02	12	0.01	100.00	4793.00	6740	20230915	-27.74	3190	20221026	52.66	6740	-27.74	20230915	3700	31.62	20230103	6740	-27.74	20230915	3220	51.24	20221031	4.06	N	197140	500	47 억		389892	N	N	0	N	00	N
18	20231027	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-80	5	-1.60	131021950	26471	28.18	5010	5170	4880	6500	3500	5000	4949.64	4.14	0	-7124	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	5	1	9580854	471	49.20	1.03	12	0.28	100.00	4793.00	6740	20230915	-27.00	3190	20221026	54.23	6740	-27.00	20230915	3700	32.97	20230103	6740	-27.00	20230915	3190	54.23	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
19	20231027	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4935	-65	5	-1.30	118913745	24005	25.56	5010	5170	4880	6500	3500	5000	4953.71	4.14	0	-6478	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	5	1	9580854	473	49.35	1.03	12	0.25	100.00	4793.00	6740	20230915	-26.78	3190	20221026	54.70	6740	-26.78	20230915	3700	33.38	20230103	6740	-26.78	20230915	3190	54.70	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
20	20231027	140902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-10	5	-0.20	110408015	22286	23.73	5010	5170	4880	6500	3500	5000	4954.14	4.14	0	-5189	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	5	1	9580854	478	49.90	1.04	12	0.23	100.00	4793.00	6740	20230915	-25.96	3190	20221026	56.43	6740	-25.96	20230915	3700	34.86	20230103	6740	-25.96	20230915	3190	56.43	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
21	20231027	130853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-80	5	-1.60	96965400	19556	20.82	5010	5170	4880	6500	3500	5000	4958.35	4.14	0	-4591	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	5	1	9580854	471	49.20	1.03	12	0.20	100.00	4793.00	6740	20230915	-27.00	3190	20221026	54.23	6740	-27.00	20230915	3700	32.97	20230103	6740	-27.00	20230915	3190	54.23	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
22	20231027	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	67853250	13631	14.51	5010	5170	4910	6500	3500	5000	4977.86	4.14	0	-2584	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	10	1	9580854	480	50.10	1.05	12	0.14	100.00	4793.00	6740	20230915	-25.67	3190	20221026	57.05	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3190	57.05	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
23	20231027	110912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	30	2	0.60	66068165	13274	14.13	5010	5170	4910	6500	3500	5000	4977.26	4.14	0	-2241	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	10	1	9580854	482	50.30	1.05	12	0.14	100.00	4793.00	6740	20230915	-25.37	3190	20221026	57.68	6740	-25.37	20230915	3700	35.95	20230103	6740	-25.37	20230915	3190	57.68	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
24	20231027	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5030	30	2	0.60	51543535	10372	11.04	5010	5170	4910	6500	3500	5000	4969.49	4.14	0	-2987	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	10	1	9580854	482	50.30	1.05	12	0.11	100.00	4793.00	6740	20230915	-25.37	3190	20221026	57.68	6740	-25.37	20230915	3700	35.95	20230103	6740	-25.37	20230915	3190	57.68	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
25	20231027	090900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5060	60	2	1.20	11620345	2315	2.46	5010	5170	4955	6500	3500	5000	5019.59	4.14	0	-1122	5240	5120	4970	4850	4700	5180	4910	48	1500	500	3300	10	1	9580854	485	50.60	1.06	12	0.02	100.00	4793.00	6740	20230915	-24.93	3190	20221026	58.62	6740	-24.93	20230915	3700	36.76	20230103	6740	-24.93	20230915	3190	58.62	20221028	4.03	N	197140	500	47 억		397004	N	N	0	N	00	N
26	20231026	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-170	5	-3.29	458200160	92913	368.72	4995	5090	4820	6720	3620	5170	4931.50	4.32	0	-16928	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	10	1	9580854	479	50.00	1.04	12	0.97	100.00	4793.00	6740	20230915	-25.82	3190	20221026	56.74	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3190	56.74	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
27	20231026	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-170	5	-3.29	452755200	91824	364.40	4995	5090	4820	6720	3620	5170	4930.68	4.32	0	-16467	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	10	1	9580854	479	50.00	1.04	12	0.96	100.00	4793.00	6740	20230915	-25.82	3190	20221026	56.74	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3190	56.74	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
28	20231026	140851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-255	5	-4.93	417926220	84812	336.57	4995	5090	4820	6720	3620	5170	4927.68	4.32	0	-15882	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	5	1	9580854	471	49.15	1.03	12	0.89	100.00	4793.00	6740	20230915	-27.08	3190	20221026	54.08	6740	-27.08	20230915	3700	32.84	20230103	6740	-27.08	20230915	3190	54.08	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
29	20231026	130849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	-215	5	-4.16	398591215	80869	320.92	4995	5090	4820	6720	3620	5170	4928.85	4.32	0	-15804	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	5	1	9580854	475	49.55	1.03	12	0.84	100.00	4793.00	6740	20230915	-26.48	3190	20221026	55.33	6740	-26.48	20230915	3700	33.92	20230103	6740	-26.48	20230915	3190	55.33	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
30	20231026	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-255	5	-4.93	389862620	79103	313.91	4995	5090	4820	6720	3620	5170	4928.54	4.32	0	-14273	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	5	1	9580854	471	49.15	1.03	12	0.83	100.00	4793.00	6740	20230915	-27.08	3190	20221026	54.08	6740	-27.08	20230915	3700	32.84	20230103	6740	-27.08	20230915	3190	54.08	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
31	20231026	110856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	-245	5	-4.74	342279540	69330	275.13	4995	5090	4820	6720	3620	5170	4936.96	4.32	0	-12649	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	5	1	9580854	472	49.25	1.03	12	0.72	100.00	4793.00	6740	20230915	-26.93	3190	20221026	54.39	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3190	54.39	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
32	20231026	100853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4910	-260	5	-5.03	295793265	59868	237.58	4995	5090	4820	6720	3620	5170	4940.76	4.32	0	-11262	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	5	1	9580854	470	49.10	1.02	12	0.62	100.00	4793.00	6740	20230915	-27.15	3190	20221026	53.92	6740	-27.15	20230915	3700	32.70	20230103	6740	-27.15	20230915	3190	53.92	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
33	20231026	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-180	5	-3.48	87477630	17507	69.47	4995	5090	4935	6720	3620	5170	4996.72	4.32	0	-4423	5383	5276	5193	5086	5003	5235	5045	48	1550	500	3410	5	1	9580854	478	49.90	1.04	12	0.18	100.00	4793.00	6740	20230915	-25.96	3190	20221026	56.43	6740	-25.96	20230915	3700	34.86	20230103	6740	-25.96	20230915	3190	56.43	20221026	4.16	N	197140	500	47 억		413953	N	N	0	N	00	N
34	20231025	160852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	126716760	24461	31.70	5300	5300	5110	6790	3670	5230	5180.36	4.40	0	-7395	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	495	51.70	1.08	12	0.26	100.00	4793.00	6740	20230915	-23.29	3190	20221026	62.07	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3190	62.07	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
35	20231025	150852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	113651770	21927	28.41	5300	5300	5110	6790	3670	5230	5183.19	4.40	0	-6571	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	495	51.70	1.08	12	0.23	100.00	4793.00	6740	20230915	-23.29	3190	20221026	62.07	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3190	62.07	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
36	20231025	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	-60	5	-1.15	95623180	18410	23.85	5300	5300	5130	6790	3670	5230	5194.09	4.40	0	-6484	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	495	51.70	1.08	12	0.19	100.00	4793.00	6740	20230915	-23.29	3190	20221026	62.07	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3190	62.07	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
37	20231025	130847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-50	5	-0.96	82629380	15891	20.59	5300	5300	5130	6790	3670	5230	5199.76	4.40	0	-6152	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	496	51.80	1.08	12	0.17	100.00	4793.00	6740	20230915	-23.15	3190	20221026	62.38	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3190	62.38	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
38	20231025	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-20	5	-0.38	73678540	14154	18.34	5300	5300	5140	6790	3670	5230	5205.49	4.40	0	-4794	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	499	52.10	1.09	12	0.15	100.00	4793.00	6740	20230915	-22.70	3190	20221026	63.32	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3190	63.32	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
39	20231025	110850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	53409940	10256	13.29	5300	5300	5140	6790	3670	5230	5207.68	4.40	0	-4531	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	503	52.50	1.10	12	0.11	100.00	4793.00	6740	20230915	-22.11	3190	20221026	64.58	6740	-22.11	20230915	3700	41.89	20230103	6740	-22.11	20230915	3190	64.58	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
40	20231025	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	20	2	0.38	41984460	8075	10.46	5300	5300	5140	6790	3670	5230	5199.31	4.40	0	-3001	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	503	52.50	1.10	12	0.08	100.00	4793.00	6740	20230915	-22.11	3190	20221026	64.58	6740	-22.11	20230915	3700	41.89	20230103	6740	-22.11	20230915	3190	64.58	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
41	20231025	090847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	10	2	0.19	11487280	2195	2.84	5300	5300	5170	6790	3670	5230	5233.38	4.40	0	244	5513	5371	5178	5036	4843	5442	5107	48	1560	500	3450	10	1	9580854	502	52.40	1.09	12	0.02	100.00	4793.00	6740	20230915	-22.26	3190	20221026	64.26	6740	-22.26	20230915	3700	41.62	20230103	6740	-22.26	20230915	3190	64.26	20221026	4.15	N	197140	500	47 억		421348	N	N	0	N	00	N
42	20231024	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	250	2	5.02	395700225	77148	50.41	4985	5320	4985	6470	3490	4980	5129.11	4.25	0	13164	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	501	52.30	1.09	12	0.81	100.00	4793.00	6740	20230915	-22.40	3190	20221026	63.95	6740	-22.40	20230915	3700	41.35	20230103	6740	-22.40	20230915	3190	63.95	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
43	20231024	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	190	2	3.82	368267855	71891	46.97	4985	5320	4985	6470	3490	4980	5122.59	4.25	0	9889	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	495	51.70	1.08	12	0.75	100.00	4793.00	6740	20230915	-23.29	3190	20221026	62.07	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3190	62.07	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
44	20231024	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	270	2	5.42	357288475	69785	45.60	4985	5320	4985	6470	3490	4980	5119.85	4.25	0	8570	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	503	52.50	1.10	12	0.73	100.00	4793.00	6740	20230915	-22.11	3190	20221026	64.58	6740	-22.11	20230915	3700	41.89	20230103	6740	-22.11	20230915	3190	64.58	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
45	20231024	130833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	160	2	3.21	323725135	63356	41.40	4985	5320	4985	6470	3490	4980	5109.62	4.25	0	2761	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	492	51.40	1.07	12	0.66	100.00	4793.00	6740	20230915	-23.74	3190	20221026	61.13	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3190	61.13	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
46	20231024	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	160	2	3.21	307129835	60109	39.27	4985	5320	4985	6470	3490	4980	5109.55	4.25	0	1683	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	492	51.40	1.07	12	0.63	100.00	4793.00	6740	20230915	-23.74	3190	20221026	61.13	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3190	61.13	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
47	20231024	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	110	2	2.21	267926175	52503	34.30	4985	5320	4985	6470	3490	4980	5103.06	4.25	0	2000	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	488	50.90	1.06	12	0.55	100.00	4793.00	6740	20230915	-24.48	3190	20221026	59.56	6740	-24.48	20230915	3700	37.57	20230103	6740	-24.48	20230915	3190	59.56	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
48	20231024	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	160	2	3.21	228392335	44667	29.18	4985	5320	4985	6470	3490	4980	5113.22	4.25	0	3153	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	492	51.40	1.07	12	0.47	100.00	4793.00	6740	20230915	-23.74	3190	20221026	61.13	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3190	61.13	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
49	20231024	090836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	190	2	3.82	13061035	2540	1.66	4985	5200	4985	6470	3490	4980	5142.14	4.25	0	51	5806	5392	5186	4772	4566	5290	4670	48	1490	500	3280	10	1	9580854	495	51.70	1.08	12	0.03	100.00	4793.00	6740	20230915	-23.29	3190	20221026	62.07	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3190	62.07	20221026	4.21	N	197140	500	47 억		407480	N	N	0	N	00	N
50	20231023	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4980	-370	5	-6.92	809794475	152911	144.34	5400	5600	4980	6950	3750	5350	5295.84	4.37	0	-12459	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	5	1	9580854	477	49.80	1.04	12	1.60	100.00	4793.00	6740	20230915	-26.11	3190	20221026	56.11	6740	-26.11	20230915	3700	34.59	20230103	6740	-26.11	20230915	3190	56.11	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
51	20231023	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-300	5	-5.61	774687595	145879	137.70	5400	5600	4985	6950	3750	5350	5310.47	4.37	0	-11507	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	484	50.50	1.05	12	1.52	100.00	4793.00	6740	20230915	-25.07	3190	20221026	58.31	6740	-25.07	20230915	3700	36.49	20230103	6740	-25.07	20230915	3190	58.31	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
52	20231023	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	-150	5	-2.80	580072780	107376	101.35	5400	5600	5120	6950	3750	5350	5402.28	4.37	0	-16913	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	498	52.00	1.08	12	1.12	100.00	4793.00	6740	20230915	-22.85	3190	20221026	63.01	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3190	63.01	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
53	20231023	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-100	5	-1.87	548771980	101386	95.70	5400	5600	5120	6950	3750	5350	5412.73	4.37	0	-14778	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	503	52.50	1.10	12	1.06	100.00	4793.00	6740	20230915	-22.11	3190	20221026	64.58	6740	-22.11	20230915	3700	41.89	20230103	6740	-22.11	20230915	3190	64.58	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
54	20231023	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	522419310	96373	90.97	5400	5600	5120	6950	3750	5350	5420.84	4.37	0	-12476	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	514	53.60	1.12	12	1.01	100.00	4793.00	6740	20230915	-20.47	3190	20221026	68.03	6740	-20.47	20230915	3700	44.86	20230103	6740	-20.47	20230915	3190	68.03	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
55	20231023	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	80	2	1.50	461676000	84952	80.19	5400	5600	5120	6950	3750	5350	5434.60	4.37	0	-9683	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	520	54.30	1.13	12	0.89	100.00	4793.00	6740	20230915	-19.44	3190	20221026	70.22	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3190	70.22	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
56	20231023	100816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	100	2	1.87	307574230	57081	53.88	5400	5510	5120	6950	3750	5350	5388.42	4.37	0	-9527	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	522	54.50	1.14	12	0.60	100.00	4793.00	6740	20230915	-19.14	3190	20221026	70.85	6740	-19.14	20230915	3700	47.30	20230103	6740	-19.14	20230915	3190	70.85	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
57	20231023	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-120	5	-2.24	129549440	24056	22.71	5400	5510	5120	6950	3750	5350	5385.40	4.37	0	-5809	5660	5505	5245	5090	4830	5582	5167	48	1600	500	3530	10	1	9580854	501	52.30	1.09	12	0.25	100.00	4793.00	6740	20230915	-22.40	3190	20221026	63.95	6740	-22.40	20230915	3700	41.35	20230103	6740	-22.40	20230915	3190	63.95	20221026	4.24	N	197140	500	47 억		418581	N	N	0	N	00	N
58	20231020	160821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	120	2	2.29	538540710	104091	143.76	5160	5400	4985	6790	3670	5230	5173.39	4.37	0	101	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	513	53.50	1.12	12	1.09	100.00	4793.00	6740	20230915	-20.62	3190	20221018	67.71	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3190	67.71	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
59	20231020	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	140	2	2.68	528802330	102263	141.23	5160	5400	4985	6790	3670	5230	5171.00	4.37	0	203	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	514	53.70	1.12	12	1.07	100.00	4793.00	6740	20230915	-20.33	3190	20221018	68.34	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3190	68.34	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
60	20231020	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	415724150	81078	111.97	5160	5330	4985	6790	3670	5230	5127.46	4.37	0	5480	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	505	52.70	1.10	12	0.85	100.00	4793.00	6740	20230915	-21.81	3190	20221018	65.20	6740	-21.81	20230915	3700	42.43	20230103	6740	-21.81	20230915	3190	65.20	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
61	20231020	130804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	40	2	0.76	369859730	72324	99.88	5160	5330	4985	6790	3670	5230	5113.93	4.37	0	3299	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	505	52.70	1.10	12	0.75	100.00	4793.00	6740	20230915	-21.81	3190	20221018	65.20	6740	-21.81	20230915	3700	42.43	20230103	6740	-21.81	20230915	3190	65.20	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
62	20231020	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-50	5	-0.96	299991380	58987	81.46	5160	5220	4985	6790	3670	5230	5085.72	4.37	0	639	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	496	51.80	1.08	12	0.62	100.00	4793.00	6740	20230915	-23.15	3190	20221018	62.38	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3190	62.38	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
63	20231020	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	-130	5	-2.49	190141880	37611	51.94	5160	5180	4985	6790	3670	5230	5055.49	4.37	0	-2390	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	489	51.00	1.06	12	0.39	100.00	4793.00	6740	20230915	-24.33	3190	20221018	59.87	6740	-24.33	20230915	3700	37.84	20230103	6740	-24.33	20230915	3190	59.87	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
64	20231020	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-230	5	-4.40	120933335	23927	33.04	5160	5180	4985	6790	3670	5230	5054.26	4.37	0	-1407	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	479	50.00	1.04	12	0.25	100.00	4793.00	6740	20230915	-25.82	3190	20221018	56.74	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3190	56.74	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
65	20231020	090816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-50	5	-0.96	7027510	1373	1.90	5160	5180	5070	6790	3670	5230	5118.36	4.37	0	599	5436	5332	5226	5122	5016	5280	5070	48	1560	500	3450	10	1	9580854	496	51.80	1.08	12	0.01	100.00	4793.00	6740	20230915	-23.15	3190	20221018	62.38	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3190	62.38	20221026	3.92	N	197140	500	47 억		418818	N	N	0	N	00	N
66	20231019	160813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5230	-140	5	-2.61	370182140	71162	80.01	5300	5330	5120	6980	3760	5370	5201.96	4.42	0	-4030	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	501	52.30	1.09	12	0.74	100.00	4793.00	6740	20230915	-22.40	3160	20221017	65.51	6740	-22.40	20230915	3700	41.35	20230103	6740	-22.40	20230915	3190	63.95	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
67	20231019	150805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-160	5	-2.98	360272930	69267	77.88	5300	5330	5120	6980	3760	5370	5201.22	4.42	0	-3229	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	499	52.10	1.09	12	0.72	100.00	4793.00	6740	20230915	-22.70	3160	20221017	64.87	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3190	63.32	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
68	20231019	140816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-90	5	-1.68	317847440	61174	68.78	5300	5330	5120	6980	3760	5370	5195.79	4.42	0	-3906	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	506	52.80	1.10	12	0.64	100.00	4793.00	6740	20230915	-21.66	3160	20221017	67.09	6740	-21.66	20230915	3700	42.70	20230103	6740	-21.66	20230915	3190	65.52	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
69	20231019	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-230	5	-4.28	245658850	47346	53.23	5300	5330	5120	6980	3760	5370	5188.59	4.42	0	-6150	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	492	51.40	1.07	12	0.49	100.00	4793.00	6740	20230915	-23.74	3160	20221017	62.66	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3190	61.13	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
70	20231019	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5150	-220	5	-4.10	189823440	36511	41.05	5300	5330	5120	6980	3760	5370	5199.08	4.42	0	-5976	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	493	51.50	1.07	12	0.38	100.00	4793.00	6740	20230915	-23.59	3160	20221017	62.97	6740	-23.59	20230915	3700	39.19	20230103	6740	-23.59	20230915	3190	61.44	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
71	20231019	110810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5240	-130	5	-2.42	115745380	22190	24.95	5300	5330	5120	6980	3760	5370	5216.11	4.42	0	-5440	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	502	52.40	1.09	12	0.23	100.00	4793.00	6740	20230915	-22.26	3160	20221017	65.82	6740	-22.26	20230915	3700	41.62	20230103	6740	-22.26	20230915	3190	64.26	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
72	20231019	100802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-70	5	-1.30	87042210	16751	18.83	5300	5330	5120	6980	3760	5370	5196.24	4.42	0	-3398	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	508	53.00	1.11	12	0.17	100.00	4793.00	6740	20230915	-21.36	3160	20221017	67.72	6740	-21.36	20230915	3700	43.24	20230103	6740	-21.36	20230915	3190	66.14	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
73	20231019	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5140	-230	5	-4.28	34408980	6657	7.48	5300	5310	5120	6980	3760	5370	5168.84	4.42	0	-1820	5670	5520	5420	5270	5170	5470	5220	48	1610	500	3540	10	1	9580854	492	51.40	1.07	12	0.07	100.00	4793.00	6740	20230915	-23.74	3160	20221017	62.66	6740	-23.74	20230915	3700	38.92	20230103	6740	-23.74	20230915	3190	61.13	20221026	3.87	N	197140	500	47 억		423360	N	N	0	N	00	N
74	20231018	160816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-200	5	-3.59	475777830	88022	89.70	5570	5570	5320	7240	3900	5570	5405.21	4.60	0	-17835	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	514	53.70	1.12	12	0.92	100.00	4793.00	6740	20230915	-20.33	3160	20221017	69.94	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3190	68.34	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
75	20231018	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-150	5	-2.69	447265110	82721	84.30	5570	5570	5320	7240	3900	5570	5406.91	4.60	0	-17225	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	519	54.20	1.13	12	0.86	100.00	4793.00	6740	20230915	-19.58	3160	20221017	71.52	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3190	69.91	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
76	20231018	140756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-160	5	-2.87	437594360	80920	82.46	5570	5570	5320	7240	3900	5570	5407.74	4.60	0	-16977	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	518	54.10	1.13	12	0.84	100.00	4793.00	6740	20230915	-19.73	3160	20221017	71.20	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3190	69.59	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
77	20231018	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-200	5	-3.59	422113900	78046	79.53	5570	5570	5320	7240	3900	5570	5408.53	4.60	0	-16223	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	514	53.70	1.12	12	0.81	100.00	4793.00	6740	20230915	-20.33	3160	20221017	69.94	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3190	68.34	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
78	20231018	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-190	5	-3.41	417058700	77101	78.57	5570	5570	5320	7240	3900	5570	5409.25	4.60	0	-15821	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	515	53.80	1.12	12	0.80	100.00	4793.00	6740	20230915	-20.18	3160	20221017	70.25	6740	-20.18	20230915	3700	45.41	20230103	6740	-20.18	20230915	3190	68.65	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
79	20231018	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-220	5	-3.95	382163440	70578	71.92	5570	5570	5350	7240	3900	5570	5414.77	4.60	0	-12596	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	513	53.50	1.12	12	0.74	100.00	4793.00	6740	20230915	-20.62	3160	20221017	69.30	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3190	67.71	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
80	20231018	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-220	5	-3.95	363288470	67063	68.34	5570	5570	5350	7240	3900	5570	5417.12	4.60	0	-10407	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	513	53.50	1.12	12	0.70	100.00	4793.00	6740	20230915	-20.62	3160	20221017	69.30	6740	-20.62	20230915	3700	44.59	20230103	6740	-20.62	20230915	3190	67.71	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
81	20231018	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-120	5	-2.15	169024310	31114	31.71	5570	5570	5370	7240	3900	5570	5432.42	4.60	0	3904	5723	5646	5553	5476	5383	5600	5430	48	1670	500	3670	10	1	9580854	522	54.50	1.14	12	0.32	100.00	4793.00	6740	20230915	-19.14	3160	20221017	72.47	6740	-19.14	20230915	3700	47.30	20230103	6740	-19.14	20230915	3190	70.85	20221018	3.76	N	197140	500	47 억		441077	N	N	0	N	00	N
82	20231017	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	70	2	1.27	539541820	97503	63.81	5580	5630	5460	7150	3850	5500	5533.87	4.59	0	853	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	534	55.70	1.16	12	1.02	100.00	4793.00	6740	20230915	-17.36	3110	20221013	79.10	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3160	76.27	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
83	20231017	150808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	70	2	1.27	476666800	86165	56.39	5580	5630	5460	7150	3850	5500	5532.32	4.59	0	1833	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	534	55.70	1.16	12	0.90	100.00	4793.00	6740	20230915	-17.36	3110	20221013	79.10	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3160	76.27	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
84	20231017	140808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	50	2	0.91	443855340	80266	52.53	5580	5630	5460	7150	3850	5500	5530.11	4.59	0	1170	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	532	55.50	1.16	12	0.84	100.00	4793.00	6740	20230915	-17.66	3110	20221013	78.46	6740	-17.66	20230915	3700	50.00	20230103	6740	-17.66	20230915	3160	75.63	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
85	20231017	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	60	2	1.09	346982530	62834	41.12	5580	5630	5460	7150	3850	5500	5522.50	4.59	0	-2217	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	533	55.60	1.16	12	0.66	100.00	4793.00	6740	20230915	-17.51	3110	20221013	78.78	6740	-17.51	20230915	3700	50.27	20230103	6740	-17.51	20230915	3160	75.95	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
86	20231017	120806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	70	2	1.27	223352130	40387	26.43	5580	5630	5460	7150	3850	5500	5530.91	4.59	0	-5834	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	534	55.70	1.16	12	0.42	100.00	4793.00	6740	20230915	-17.36	3110	20221013	79.10	6740	-17.36	20230915	3700	50.54	20230103	6740	-17.36	20230915	3160	76.27	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
87	20231017	110757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	50	2	0.91	196864690	35618	23.31	5580	5630	5460	7150	3850	5500	5527.74	4.59	0	-5710	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	532	55.50	1.16	12	0.37	100.00	4793.00	6740	20230915	-17.66	3110	20221013	78.46	6740	-17.66	20230915	3700	50.00	20230103	6740	-17.66	20230915	3160	75.63	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
88	20231017	100751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-10	5	-0.18	89375530	16172	10.58	5580	5630	5460	7150	3850	5500	5527.94	4.59	0	-3529	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	526	54.90	1.15	12	0.17	100.00	4793.00	6740	20230915	-18.55	3110	20221013	76.53	6740	-18.55	20230915	3700	48.38	20230103	6740	-18.55	20230915	3160	73.73	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
89	20231017	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	0	3	0.00	19393480	3525	2.31	5580	5580	5500	7150	3850	5500	5502.19	4.59	0	248	5766	5632	5416	5282	5066	5700	5350	48	1650	500	3630	10	1	9580854	527	55.00	1.15	12	0.04	100.00	4793.00	6740	20230915	-18.40	3110	20221013	76.85	6740	-18.40	20230915	3700	48.65	20230103	6740	-18.40	20230915	3160	74.05	20221017	3.56	N	197140	500	47 억		440151	N	N	0	N	00	N
90	20231016	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	50	2	0.92	815238810	152793	126.37	5380	5550	5200	7080	3820	5450	5335.15	4.69	0	-9462	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	527	55.00	1.15	12	1.59	100.00	4793.00	6740	20230915	-18.40	3110	20221013	76.85	6740	-18.40	20230915	3700	48.65	20230103	6740	-18.40	20230915	3160	74.05	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
91	20231016	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	784257190	147140	121.69	5380	5550	5200	7080	3820	5450	5330.01	4.69	0	-9527	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	524	54.70	1.14	12	1.54	100.00	4793.00	6740	20230915	-18.84	3110	20221013	75.88	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3160	73.10	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
92	20231016	140759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-30	5	-0.55	705639110	132595	109.67	5380	5550	5200	7080	3820	5450	5321.76	4.69	0	-14153	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	519	54.20	1.13	12	1.38	100.00	4793.00	6740	20230915	-19.58	3110	20221013	74.28	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3160	71.52	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
93	20231016	130753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-80	5	-1.47	670369030	126008	104.22	5380	5550	5200	7080	3820	5450	5320.05	4.69	0	-13953	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	514	53.70	1.12	12	1.32	100.00	4793.00	6740	20230915	-20.33	3110	20221013	72.67	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3160	69.94	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
94	20231016	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-20	5	-0.37	588134970	110553	91.43	5380	5550	5200	7080	3820	5450	5319.94	4.69	0	-11137	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	520	54.30	1.13	12	1.15	100.00	4793.00	6740	20230915	-19.44	3110	20221013	74.60	6740	-19.44	20230915	3700	46.76	20230103	6740	-19.44	20230915	3160	71.84	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
95	20231016	110750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-170	5	-3.12	384706720	72887	60.28	5380	5440	5200	7080	3820	5450	5278.13	4.69	0	-7638	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	506	52.80	1.10	12	0.76	100.00	4793.00	6740	20230915	-21.66	3110	20221013	69.77	6740	-21.66	20230915	3700	42.70	20230103	6740	-21.66	20230915	3160	67.09	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
96	20231016	100746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	-170	5	-3.12	285505860	54159	44.79	5380	5440	5200	7080	3820	5450	5271.62	4.69	0	-8117	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	506	52.80	1.10	12	0.57	100.00	4793.00	6740	20230915	-21.66	3110	20221013	69.77	6740	-21.66	20230915	3700	42.70	20230103	6740	-21.66	20230915	3160	67.09	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
97	20231016	090749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-180	5	-3.30	95677730	18146	15.01	5380	5440	5200	7080	3820	5450	5272.66	4.69	0	-5873	5896	5672	5476	5252	5056	5575	5155	48	1630	500	3590	10	1	9580854	505	52.70	1.10	12	0.19	100.00	4793.00	6740	20230915	-21.81	3110	20221013	69.45	6740	-21.81	20230915	3700	42.43	20230103	6740	-21.81	20230915	3160	66.77	20221017	3.28	N	197140	500	47 억		449533	N	N	0	N	00	N
98	20231012	160811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	430	2	8.27	1015755630	185188	114.11	5230	5640	5120	6760	3640	5200	5485.00	5.08	0	7599	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	539	56.30	1.17	12	1.93	100.00	4793.00	6740	20230915	-16.47	3110	20221013	81.03	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3110	81.03	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
99	20231012	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	430	2	8.27	929467120	169826	104.65	5230	5640	5120	6760	3640	5200	5473.06	5.08	0	8535	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	539	56.30	1.17	12	1.77	100.00	4793.00	6740	20230915	-16.47	3110	20221013	81.03	6740	-16.47	20230915	3700	52.16	20230103	6740	-16.47	20230915	3110	81.03	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
100	20231012	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	350	2	6.73	788021850	144539	89.07	5230	5580	5120	6760	3640	5200	5451.97	5.08	0	6194	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	532	55.50	1.16	12	1.51	100.00	4793.00	6740	20230915	-17.66	3110	20221013	78.46	6740	-17.66	20230915	3700	50.00	20230103	6740	-17.66	20230915	3110	78.46	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
101	20231012	130755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	350	2	6.73	664625170	122332	75.38	5230	5560	5120	6760	3640	5200	5432.96	5.08	0	3924	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	532	55.50	1.16	12	1.28	100.00	4793.00	6740	20230915	-17.66	3110	20221013	78.46	6740	-17.66	20230915	3700	50.00	20230103	6740	-17.66	20230915	3110	78.46	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
102	20231012	120803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	300	2	5.77	501941930	92844	57.21	5230	5560	5120	6760	3640	5200	5406.29	5.08	0	1515	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	527	55.00	1.15	12	0.97	100.00	4793.00	6740	20230915	-18.40	3110	20221013	76.85	6740	-18.40	20230915	3700	48.65	20230103	6740	-18.40	20230915	3110	76.85	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
103	20231012	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	210	2	4.04	463604780	85818	52.88	5230	5560	5120	6760	3640	5200	5402.19	5.08	0	710	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	518	54.10	1.13	12	0.90	100.00	4793.00	6740	20230915	-19.73	3110	20221013	73.95	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3110	73.95	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
104	20231012	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	170	2	3.27	398912260	73818	45.49	5230	5560	5120	6760	3640	5200	5404.00	5.08	0	-3710	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	514	53.70	1.12	12	0.77	100.00	4793.00	6740	20230915	-20.33	3110	20221013	72.67	6740	-20.33	20230915	3700	45.14	20230103	6740	-20.33	20230915	3110	72.67	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
105	20231012	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5180	-20	5	-0.38	11615100	2252	1.39	5230	5230	5120	6760	3640	5200	5157.68	5.08	0	145	5460	5330	5070	4940	4680	5395	5005	48	1560	500	3430	10	1	9580854	496	51.80	1.08	12	0.02	100.00	4793.00	6740	20230915	-23.15	3110	20221013	66.56	6740	-23.15	20230915	3700	40.00	20230103	6740	-23.15	20230915	3110	66.56	20221013	3.54	N	197140	500	47 억		486821	N	N	0	N	00	N
106	20231011	160752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5200	400	2	8.33	818947065	162104	111.72	4810	5200	4810	6240	3360	4800	5051.99	4.48	0	59545	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	498	52.00	1.08	12	1.69	100.00	4793.00	6740	20230915	-22.85	3110	20221013	67.20	6740	-22.85	20230915	3700	40.54	20230103	6740	-22.85	20230915	3110	67.20	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
107	20231011	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5170	370	2	7.71	786816635	155909	107.46	4810	5170	4810	6240	3360	4800	5046.64	4.48	0	59983	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	495	51.70	1.08	12	1.63	100.00	4793.00	6740	20230915	-23.29	3110	20221013	66.24	6740	-23.29	20230915	3700	39.73	20230103	6740	-23.29	20230915	3110	66.24	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
108	20231011	140800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	280	2	5.83	706637455	140253	96.66	4810	5170	4810	6240	3360	4800	5038.31	4.48	0	56496	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	487	50.80	1.06	12	1.46	100.00	4793.00	6740	20230915	-24.63	3110	20221013	63.34	6740	-24.63	20230915	3700	37.30	20230103	6740	-24.63	20230915	3110	63.34	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
109	20231011	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	290	2	6.04	683036725	135618	93.47	4810	5170	4810	6240	3360	4800	5036.48	4.48	0	53909	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	488	50.90	1.06	12	1.42	100.00	4793.00	6740	20230915	-24.48	3110	20221013	63.67	6740	-24.48	20230915	3700	37.57	20230103	6740	-24.48	20230915	3110	63.67	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
110	20231011	120805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	250	2	5.21	671143705	133273	91.85	4810	5170	4810	6240	3360	4800	5035.86	4.48	0	53172	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	484	50.50	1.05	12	1.39	100.00	4793.00	6740	20230915	-25.07	3110	20221013	62.38	6740	-25.07	20230915	3700	36.49	20230103	6740	-25.07	20230915	3110	62.38	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
111	20231011	110759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5080	280	2	5.83	585691335	116356	80.19	4810	5170	4810	6240	3360	4800	5033.62	4.48	0	49652	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	487	50.80	1.06	12	1.21	100.00	4793.00	6740	20230915	-24.63	3110	20221013	63.34	6740	-24.63	20230915	3700	37.30	20230103	6740	-24.63	20230915	3110	63.34	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
112	20231011	100754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	300	2	6.25	500963615	99684	68.70	4810	5170	4810	6240	3360	4800	5025.52	4.48	0	40792	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	10	1	9580854	489	51.00	1.06	12	1.04	100.00	4793.00	6740	20230915	-24.33	3110	20221013	63.99	6740	-24.33	20230915	3700	37.84	20230103	6740	-24.33	20230915	3110	63.99	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
113	20231011	090758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	75	2	1.56	2217365	459	0.32	4810	4880	4810	6240	3360	4800	4830.86	4.48	0	-249	5190	4995	4835	4640	4480	4915	4560	48	1440	500	3160	5	1	9580854	467	48.75	1.02	12	0.00	100.00	4793.00	6740	20230915	-27.67	3110	20221013	56.75	6740	-27.67	20230915	3700	31.76	20230103	6740	-27.67	20230915	3110	56.75	20221013	3.53	N	197140	500	47 억		428991	N	N	0	N	00	N
114	20231010	160751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4800	-125	5	-2.54	691269275	145088	240.63	4900	5030	4675	6400	3450	4925	4764.48	4.35	0	13123	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	460	48.00	1.00	12	1.51	100.00	4793.00	6740	20230915	-28.78	3110	20221013	54.34	6740	-28.78	20230915	3700	29.73	20230103	6740	-28.78	20230915	3110	54.34	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
115	20231010	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4715	-210	5	-4.26	676889980	142090	235.66	4900	5030	4675	6400	3450	4925	4763.81	4.35	0	13988	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	452	47.15	0.98	12	1.48	100.00	4793.00	6740	20230915	-30.04	3110	20221013	51.61	6740	-30.04	20230915	3700	27.43	20230103	6740	-30.04	20230915	3110	51.61	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
116	20231010	140751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4700	-225	5	-4.57	566086885	118616	196.73	4900	5030	4690	6400	3450	4925	4772.43	4.35	0	16208	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	450	47.00	0.98	12	1.24	100.00	4793.00	6740	20230915	-30.27	3110	20221013	51.13	6740	-30.27	20230915	3700	27.03	20230103	6740	-30.27	20230915	3110	51.13	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
117	20231010	130744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4775	-150	5	-3.05	288753130	59661	98.95	4900	5030	4720	6400	3450	4925	4839.90	4.35	0	-10574	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	457	47.75	1.00	12	0.62	100.00	4793.00	6740	20230915	-29.15	3110	20221013	53.54	6740	-29.15	20230915	3700	29.05	20230103	6740	-29.15	20230915	3110	53.54	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
118	20231010	120743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4795	-130	5	-2.64	251370960	51860	86.01	4900	5030	4720	6400	3450	4925	4847.11	4.35	0	-11631	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	459	47.95	1.00	12	0.54	100.00	4793.00	6740	20230915	-28.86	3110	20221013	54.18	6740	-28.86	20230915	3700	29.59	20230103	6740	-28.86	20230915	3110	54.18	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
119	20231010	110729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-25	5	-0.51	199032520	41015	68.03	4900	5030	4720	6400	3450	4925	4852.68	4.35	0	-11137	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	469	49.00	1.02	12	0.43	100.00	4793.00	6740	20230915	-27.30	3110	20221013	57.56	6740	-27.30	20230915	3700	32.43	20230103	6740	-27.30	20230915	3110	57.56	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
120	20231010	100738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4850	-75	5	-1.52	140707800	29058	48.19	4900	5030	4720	6400	3450	4925	4842.31	4.35	0	-13865	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	465	48.50	1.01	12	0.30	100.00	4793.00	6740	20230915	-28.04	3110	20221013	55.95	6740	-28.04	20230915	3700	31.08	20230103	6740	-28.04	20230915	3110	55.95	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
121	20231010	090732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4860	-65	5	-1.32	47027220	9622	15.96	4900	5030	4855	6400	3450	4925	4887.47	4.35	0	-4091	5368	5146	4908	4686	4448	5257	4797	48	1475	500	3250	5	1	9580854	466	48.60	1.01	12	0.10	100.00	4793.00	6740	20230915	-27.89	3110	20221013	56.27	6740	-27.89	20230915	3700	31.35	20230103	6740	-27.89	20230915	3110	56.27	20221013	3.62	N	197140	500	47 억		416665	N	N	0	N	00	N
122	20231006	160739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4925	270	2	5.80	294122155	60273	113.68	4770	5130	4670	6050	3260	4655	4879.83	4.25	0	10202	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	472	49.25	1.03	12	0.63	100.00	4793.00	6740	20230915	-26.93	3110	20221013	58.36	6740	-26.93	20230915	3700	33.11	20230103	6740	-26.93	20230915	3110	58.36	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
123	20231006	150728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4875	220	2	4.73	290575900	59549	112.31	4770	5130	4670	6050	3260	4655	4879.61	4.25	0	10269	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	467	48.75	1.02	12	0.62	100.00	4793.00	6740	20230915	-27.67	3110	20221013	56.75	6740	-27.67	20230915	3700	31.76	20230103	6740	-27.67	20230915	3110	56.75	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
124	20231006	140731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4855	200	2	4.30	270868475	55480	104.64	4770	5130	4670	6050	3260	4655	4882.27	4.25	0	8735	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	465	48.55	1.01	12	0.58	100.00	4793.00	6740	20230915	-27.97	3110	20221013	56.11	6740	-27.97	20230915	3700	31.22	20230103	6740	-27.97	20230915	3110	56.11	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
125	20231006	130722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4870	215	2	4.62	227805630	46533	87.76	4770	5130	4670	6050	3260	4655	4895.57	4.25	0	6136	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	467	48.70	1.02	12	0.49	100.00	4793.00	6740	20230915	-27.74	3110	20221013	56.59	6740	-27.74	20230915	3700	31.62	20230103	6740	-27.74	20230915	3110	56.59	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
126	20231006	120720	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	265	2	5.69	195052350	39825	75.11	4770	5130	4670	6050	3260	4655	4897.74	4.25	0	5908	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	471	49.20	1.03	12	0.42	100.00	4793.00	6740	20230915	-27.00	3110	20221013	58.20	6740	-27.00	20230915	3700	32.97	20230103	6740	-27.00	20230915	3110	58.20	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
127	20231006	110713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	285	2	6.12	180391580	36828	69.46	4770	5130	4670	6050	3260	4655	4898.22	4.25	0	5292	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	473	49.40	1.03	12	0.38	100.00	4793.00	6740	20230915	-26.71	3110	20221013	58.84	6740	-26.71	20230915	3700	33.51	20230103	6740	-26.71	20230915	3110	58.84	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
128	20231006	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4955	300	2	6.44	134732225	27561	51.98	4770	5130	4670	6050	3260	4655	4888.51	4.25	0	3475	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	475	49.55	1.03	12	0.29	100.00	4793.00	6740	20230915	-26.48	3110	20221013	59.32	6740	-26.48	20230915	3700	33.92	20230103	6740	-26.48	20230915	3110	59.32	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N
129	20231006	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4755	100	2	2.15	3730025	788	1.49	4770	4770	4670	6050	3260	4655	4733.53	4.25	0	-379	4918	4786	4693	4561	4468	4740	4515	48	1395	500	3070	5	1	9580854	456	47.55	0.99	12	0.01	100.00	4793.00	6740	20230915	-29.45	3110	20221013	52.89	6740	-29.45	20230915	3700	28.51	20230103	6740	-29.45	20230915	3110	52.89	20221013	3.92	N	197140	500	47 억		407042	N	N	0	N	00	N