KissMeData/226330/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	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-330	5	-3.22	1483121890	146486	93.52	10400	10490	9810	13330	7190	10260	10124.78	0.00	0	-33014	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1512	-29.82	4.27	12	0.96	-333.00	2327.00	19960	20230911	-50.25	7300	20230427	36.03	19960	-50.25	20230911	7300	36.03	20230427	19960	-50.25	20230911	7300	36.03	20230427	1.48	N	226330	500	76 억		0	N	N	46	N	00	N
3	20231031	151023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-330	5	-3.22	1435748300	141718	90.47	10400	10490	9810	13330	7190	10260	10131.02	0.00	0	-34263	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1512	-29.82	4.27	12	0.93	-333.00	2327.00	19960	20230911	-50.25	7300	20230427	36.03	19960	-50.25	20230911	7300	36.03	20230427	19960	-50.25	20230911	7300	36.03	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
4	20231031	141032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-430	5	-4.19	1302567370	128260	81.88	10400	10490	9820	13330	7190	10260	10155.68	0.00	0	-38945	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1497	-29.52	4.22	12	0.84	-333.00	2327.00	19960	20230911	-50.75	7300	20230427	34.66	19960	-50.75	20230911	7300	34.66	20230427	19960	-50.75	20230911	7300	34.66	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
5	20231031	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-260	5	-2.53	1117339370	109579	69.96	10400	10490	9920	13330	7190	10260	10196.66	0.00	0	-36376	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1523	-30.03	4.30	12	0.72	-333.00	2327.00	19960	20230911	-49.90	7300	20230427	36.99	19960	-49.90	20230911	7300	36.99	20230427	19960	-49.90	20230911	7300	36.99	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
6	20231031	121023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-240	5	-2.34	1016952260	99526	63.54	10400	10490	10010	13330	7190	10260	10217.96	0.00	0	-34577	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1526	-30.09	4.31	12	0.65	-333.00	2327.00	19960	20230911	-49.80	7300	20230427	37.26	19960	-49.80	20230911	7300	37.26	20230427	19960	-49.80	20230911	7300	37.26	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
7	20231031	111049	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10240	-20	5	-0.19	826146370	80636	51.48	10400	10490	10070	13330	7190	10260	10245.38	0.00	0	-25531	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1560	-30.75	4.40	12	0.53	-333.00	2327.00	19960	20230911	-48.70	7300	20230427	40.27	19960	-48.70	20230911	7300	40.27	20230427	19960	-48.70	20230911	7300	40.27	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
8	20231031	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	-70	5	-0.68	632252480	61550	39.29	10400	10490	10100	13330	7190	10260	10272.18	0.00	0	-16407	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1552	-30.60	4.38	12	0.40	-333.00	2327.00	19960	20230911	-48.95	7300	20230427	39.59	19960	-48.95	20230911	7300	39.59	20230427	19960	-48.95	20230911	7300	39.59	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
9	20231031	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10310	50	2	0.49	245434650	23724	15.15	10400	10490	10250	13330	7190	10260	10345.42	0.00	0	-1580	10786	10522	10166	9902	9546	10655	10035	76	3070	500	6360	10	1	15230475	1570	-30.96	4.43	12	0.16	-333.00	2327.00	19960	20230911	-48.35	7300	20230427	41.23	19960	-48.35	20230911	7300	41.23	20230427	19960	-48.35	20230911	7300	41.23	20230427	1.48	N	226330	500	76 억		0	N	N	219	N	00	N
10	20231030	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	200	2	1.99	1573647170	154746	106.15	10040	10430	9810	13070	7050	10060	10169.35	0.00	0	4055	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1563	-30.81	4.41	12	1.02	-333.00	2327.00	19960	20230911	-48.60	7300	20230427	40.55	19960	-48.60	20230911	7300	40.55	20230427	19960	-48.60	20230911	7300	40.55	20230427	1.49	N	226330	500	76 억		0	N	N	219	N	00	N
11	20231030	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	140	2	1.39	1514711870	148991	102.20	10040	10430	9810	13070	7050	10060	10166.60	0.00	0	3845	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1554	-30.63	4.38	12	0.98	-333.00	2327.00	19960	20230911	-48.90	7300	20230427	39.73	19960	-48.90	20230911	7300	39.73	20230427	19960	-48.90	20230911	7300	39.73	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
12	20231030	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	190	2	1.89	1343339370	132235	90.71	10040	10430	9810	13070	7050	10060	10158.86	0.00	0	3462	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1561	-30.78	4.40	12	0.87	-333.00	2327.00	19960	20230911	-48.65	7300	20230427	40.41	19960	-48.65	20230911	7300	40.41	20230427	19960	-48.65	20230911	7300	40.41	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
13	20231030	130950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	280	2	2.78	1081821090	106994	73.39	10040	10360	9810	13070	7050	10060	10111.13	0.00	0	12960	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1575	-31.05	4.44	12	0.70	-333.00	2327.00	19960	20230911	-48.20	7300	20230427	41.64	19960	-48.20	20230911	7300	41.64	20230427	19960	-48.20	20230911	7300	41.64	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
14	20231030	120942	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	170	2	1.69	1004619130	99509	68.26	10040	10360	9810	13070	7050	10060	10095.83	0.00	0	11691	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1558	-30.72	4.40	12	0.65	-333.00	2327.00	19960	20230911	-48.75	7300	20230427	40.14	19960	-48.75	20230911	7300	40.14	20230427	19960	-48.75	20230911	7300	40.14	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
15	20231030	110943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	290	2	2.88	852534930	84659	58.07	10040	10360	9810	13070	7050	10060	10070.24	0.00	0	12316	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1576	-31.08	4.45	12	0.56	-333.00	2327.00	19960	20230911	-48.15	7300	20230427	41.78	19960	-48.15	20230911	7300	41.78	20230427	19960	-48.15	20230911	7300	41.78	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
16	20231030	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	10	2	0.10	555763120	55525	38.09	10040	10210	9810	13070	7050	10060	10009.07	0.00	0	13889	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1534	-30.24	4.33	12	0.36	-333.00	2327.00	19960	20230911	-49.55	7300	20230427	37.95	19960	-49.55	20230911	7300	37.95	20230427	19960	-49.55	20230911	7300	37.95	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
17	20231030	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-180	5	-1.79	89257370	8982	6.16	10040	10040	9860	13070	7050	10060	9934.81	0.00	0	-3805	10666	10362	10046	9742	9426	10515	9895	76	3010	500	6230	10	1	15230475	1505	-29.67	4.25	12	0.06	-333.00	2327.00	19960	20230911	-50.50	7300	20230427	35.34	19960	-50.50	20230911	7300	35.34	20230427	19960	-50.50	20230911	7300	35.34	20230427	1.49	N	226330	500	76 억		0	N	N	1	N	00	N
18	20231027	160909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	130	2	1.31	1449596850	143581	82.36	9930	10350	9730	12900	6960	9930	10096.25	0.00	0	29872	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1532	-30.21	4.32	12	0.94	-333.00	2327.00	19960	20230911	-49.60	7300	20230427	37.81	19960	-49.60	20230911	7300	37.81	20230427	19960	-49.60	20230911	7300	37.81	20230427	1.42	N	226330	500	76 억		0	N	N	1	N	00	N
19	20231027	150940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10090	160	2	1.61	1384859180	137145	78.67	9930	10350	9730	12900	6960	9930	10097.90	0.00	0	28823	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1537	-30.30	4.34	12	0.90	-333.00	2327.00	19960	20230911	-49.45	7300	20230427	38.22	19960	-49.45	20230911	7300	38.22	20230427	19960	-49.45	20230911	7300	38.22	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
20	20231027	140939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	170	2	1.71	1249752970	123701	70.95	9930	10350	9730	12900	6960	9930	10103.15	0.00	0	23546	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1538	-30.33	4.34	12	0.81	-333.00	2327.00	19960	20230911	-49.40	7300	20230427	38.36	19960	-49.40	20230911	7300	38.36	20230427	19960	-49.40	20230911	7300	38.36	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
21	20231027	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	140	2	1.41	1151263860	113955	65.36	9930	10350	9730	12900	6960	9930	10102.95	0.00	0	23370	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1534	-30.24	4.33	12	0.75	-333.00	2327.00	19960	20230911	-49.55	7300	20230427	37.95	19960	-49.55	20230911	7300	37.95	20230427	19960	-49.55	20230911	7300	37.95	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
22	20231027	120943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10260	330	2	3.32	1058335630	104786	60.10	9930	10350	9730	12900	6960	9930	10100.13	0.00	0	24747	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1563	-30.81	4.41	12	0.69	-333.00	2327.00	19960	20230911	-48.60	7300	20230427	40.55	19960	-48.60	20230911	7300	40.55	20230427	19960	-48.60	20230911	7300	40.55	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
23	20231027	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	280	2	2.82	917511630	91083	52.24	9930	10320	9730	12900	6960	9930	10073.52	0.00	0	21463	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1555	-30.66	4.39	12	0.60	-333.00	2327.00	19960	20230911	-48.85	7300	20230427	39.86	19960	-48.85	20230911	7300	39.86	20230427	19960	-48.85	20230911	7300	39.86	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
24	20231027	100938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	20	2	0.20	477973720	47935	27.50	9930	10240	9730	12900	6960	9930	9971.37	0.00	0	2488	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1515	-29.88	4.28	12	0.31	-333.00	2327.00	19960	20230911	-50.15	7300	20230427	36.30	19960	-50.15	20230911	7300	36.30	20230427	19960	-50.15	20230911	7300	36.30	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
25	20231027	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	220	2	2.22	181139050	18010	10.33	9930	10240	9930	12900	6960	9930	10058.41	0.00	0	3978	10483	10206	9953	9676	9423	10080	9550	76	2970	500	6150	10	1	15230475	1546	-30.48	4.36	12	0.12	-333.00	2327.00	19960	20230911	-49.15	7300	20230427	39.04	19960	-49.15	20230911	7300	39.04	20230427	19960	-49.15	20230911	7300	39.04	20230427	1.42	N	226330	500	76 억		0	N	N	152	N	00	N
26	20231026	160925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-240	5	-2.36	1684990530	169261	97.34	9970	10230	9700	13220	7120	10170	9954.97	0.00	0	-8687	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1512	-29.82	4.27	12	1.11	-333.00	2327.00	19960	20230911	-50.25	7300	20230427	36.03	19960	-50.25	20230911	7300	36.03	20230427	19960	-50.25	20230911	7300	36.03	20230427	1.39	N	226330	500	76 억		0	N	N	152	N	00	N
27	20231026	150925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-200	5	-1.97	1574835830	158232	91.00	9970	10230	9700	13220	7120	10170	9952.69	0.00	0	-6806	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1518	-29.94	4.28	12	1.04	-333.00	2327.00	19960	20230911	-50.05	7300	20230427	36.58	19960	-50.05	20230911	7300	36.58	20230427	19960	-50.05	20230911	7300	36.58	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
28	20231026	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-300	5	-2.95	1191525810	119180	68.54	9970	10230	9760	13220	7120	10170	9997.68	0.00	0	-20635	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1503	-29.64	4.24	12	0.78	-333.00	2327.00	19960	20230911	-50.55	7300	20230427	35.21	19960	-50.55	20230911	7300	35.21	20230427	19960	-50.55	20230911	7300	35.21	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
29	20231026	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-190	5	-1.87	913878200	90946	52.30	9970	10230	9800	13220	7120	10170	10048.57	0.00	0	-19630	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1520	-29.97	4.29	12	0.60	-333.00	2327.00	19960	20230911	-50.00	7300	20230427	36.71	19960	-50.00	20230911	7300	36.71	20230427	19960	-50.00	20230911	7300	36.71	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
30	20231026	120918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-260	5	-2.56	833060400	82839	47.64	9970	10230	9800	13220	7120	10170	10056.37	0.00	0	-17092	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1509	-29.76	4.26	12	0.54	-333.00	2327.00	19960	20230911	-50.35	7300	20230427	35.75	19960	-50.35	20230911	7300	35.75	20230427	19960	-50.35	20230911	7300	35.75	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
31	20231026	110932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	-120	5	-1.18	680412240	67484	38.81	9970	10230	9800	13220	7120	10170	10082.56	0.00	0	-10755	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1531	-30.18	4.32	12	0.44	-333.00	2327.00	19960	20230911	-49.65	7300	20230427	37.67	19960	-49.65	20230911	7300	37.67	20230427	19960	-49.65	20230911	7300	37.67	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
32	20231026	100929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-40	5	-0.39	384388770	38264	22.01	9970	10200	9800	13220	7120	10170	10045.67	0.00	0	1700	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1543	-30.42	4.35	12	0.25	-333.00	2327.00	19960	20230911	-49.25	7300	20230427	38.77	19960	-49.25	20230911	7300	38.77	20230427	19960	-49.25	20230911	7300	38.77	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
33	20231026	090926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9950	-220	5	-2.16	94287540	9535	5.48	9970	9980	9800	13220	7120	10170	9888.28	0.00	0	1661	11156	10662	10406	9912	9656	10535	9785	76	3050	500	6300	10	1	15230475	1515	-29.88	4.28	12	0.06	-333.00	2327.00	19960	20230911	-50.15	7300	20230427	36.30	19960	-50.15	20230911	7300	36.30	20230427	19960	-50.15	20230911	7300	36.30	20230427	1.39	N	226330	500	76 억		0	N	N	35	N	00	N
34	20231025	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-410	5	-3.88	1789305490	171909	84.38	10800	10900	10150	13750	7410	10580	10408.73	0.00	0	-3970	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1549	-30.54	4.37	12	1.13	-333.00	2327.00	19960	20230911	-49.05	7300	20230427	39.32	19960	-49.05	20230911	7300	39.32	20230427	19960	-49.05	20230911	7300	39.32	20230427	1.40	N	226330	500	76 억		0	N	N	35	N	00	N
35	20231025	150927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-370	5	-3.50	1712599120	164381	80.69	10800	10900	10150	13750	7410	10580	10418.47	0.00	0	-3457	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1555	-30.66	4.39	12	1.08	-333.00	2327.00	19960	20230911	-48.85	7300	20230427	39.86	19960	-48.85	20230911	7300	39.86	20230427	19960	-48.85	20230911	7300	39.86	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
36	20231025	140921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10330	-250	5	-2.36	1360548570	129950	63.79	10800	10900	10250	13750	7410	10580	10469.79	0.00	0	-885	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1573	-31.02	4.44	12	0.85	-333.00	2327.00	19960	20230911	-48.25	7300	20230427	41.51	19960	-48.25	20230911	7300	41.51	20230427	19960	-48.25	20230911	7300	41.51	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
37	20231025	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-280	5	-2.65	1278963650	122027	59.90	10800	10900	10280	13750	7410	10580	10480.99	0.00	0	-178	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1569	-30.93	4.43	12	0.80	-333.00	2327.00	19960	20230911	-48.40	7300	20230427	41.10	19960	-48.40	20230911	7300	41.10	20230427	19960	-48.40	20230911	7300	41.10	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
38	20231025	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-170	5	-1.61	1110798110	105750	51.91	10800	10900	10280	13750	7410	10580	10504.00	0.00	0	5465	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1585	-31.26	4.47	12	0.69	-333.00	2327.00	19960	20230911	-47.85	7300	20230427	42.60	19960	-47.85	20230911	7300	42.60	20230427	19960	-47.85	20230911	7300	42.60	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
39	20231025	110926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	-130	5	-1.23	1020525440	97145	47.68	10800	10900	10280	13750	7410	10580	10505.18	0.00	0	6213	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1592	-31.38	4.49	12	0.64	-333.00	2327.00	19960	20230911	-47.65	7300	20230427	43.15	19960	-47.65	20230911	7300	43.15	20230427	19960	-47.65	20230911	7300	43.15	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
40	20231025	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-230	5	-2.17	915342510	87040	42.72	10800	10900	10280	13750	7410	10580	10516.34	0.00	0	6567	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1576	-31.08	4.45	12	0.57	-333.00	2327.00	19960	20230911	-48.15	7300	20230427	41.78	19960	-48.15	20230911	7300	41.78	20230427	19960	-48.15	20230911	7300	41.78	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
41	20231025	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10530	-50	5	-0.47	388484230	36322	17.83	10800	10900	10500	13750	7410	10580	10695.56	0.00	0	-2108	11486	11032	10366	9912	9246	11260	10140	76	3170	500	6550	10	1	15230475	1604	-31.62	4.53	12	0.24	-333.00	2327.00	19960	20230911	-47.24	7300	20230427	44.25	19960	-47.24	20230911	7300	44.25	20230427	19960	-47.24	20230911	7300	44.25	20230427	1.40	N	226330	500	76 억		0	N	N	16	N	00	N
42	20231024	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10580	360	2	3.52	2069767900	200424	66.25	10400	10820	9700	13280	7160	10220	10326.63	0.00	0	27732	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1611	-31.77	4.55	12	1.32	-333.00	2327.00	19960	20230911	-46.99	7300	20230427	44.93	19960	-46.99	20230911	7300	44.93	20230427	19960	-46.99	20230911	7300	44.93	20230427	1.45	N	226330	500	76 억		0	N	N	16	N	00	N
43	20231024	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10490	270	2	2.64	1963516430	190357	62.93	10400	10820	9700	13280	7160	10220	10314.92	0.00	0	25625	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1598	-31.50	4.51	12	1.25	-333.00	2327.00	19960	20230911	-47.44	7300	20230427	43.70	19960	-47.44	20230911	7300	43.70	20230427	19960	-47.44	20230911	7300	43.70	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
44	20231024	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	180	2	1.76	1630760910	158618	52.43	10400	10820	9700	13280	7160	10220	10281.06	0.00	0	16411	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1584	-31.23	4.47	12	1.04	-333.00	2327.00	19960	20230911	-47.90	7300	20230427	42.47	19960	-47.90	20230911	7300	42.47	20230427	19960	-47.90	20230911	7300	42.47	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
45	20231024	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	30	2	0.29	1431967900	139382	46.08	10400	10820	9700	13280	7160	10220	10273.69	0.00	0	7041	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1561	-30.78	4.40	12	0.92	-333.00	2327.00	19960	20230911	-48.65	7300	20230427	40.41	19960	-48.65	20230911	7300	40.41	20230427	19960	-48.65	20230911	7300	40.41	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
46	20231024	120917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-60	5	-0.59	1315299460	127951	42.30	10400	10820	9700	13280	7160	10220	10279.71	0.00	0	1662	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1547	-30.51	4.37	12	0.84	-333.00	2327.00	19960	20230911	-49.10	7300	20230427	39.18	19960	-49.10	20230911	7300	39.18	20230427	19960	-49.10	20230911	7300	39.18	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
47	20231024	110911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	-180	5	-1.76	1195894980	116147	38.39	10400	10820	9700	13280	7160	10220	10296.39	0.00	0	-4105	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1529	-30.15	4.31	12	0.76	-333.00	2327.00	19960	20230911	-49.70	7300	20230427	37.53	19960	-49.70	20230911	7300	37.53	20230427	19960	-49.70	20230911	7300	37.53	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
48	20231024	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-80	5	-0.78	850880430	81557	26.96	10400	10820	10100	13280	7160	10220	10432.95	0.00	0	-4509	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1544	-30.45	4.36	12	0.54	-333.00	2327.00	19960	20230911	-49.20	7300	20230427	38.90	19960	-49.20	20230911	7300	38.90	20230427	19960	-49.20	20230911	7300	38.90	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
49	20231024	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	390	2	3.82	394853880	37208	12.30	10400	10820	10400	13280	7160	10220	10612.07	0.00	0	8395	11400	10810	10360	9770	9320	11105	10065	76	3060	500	6330	10	1	15230475	1616	-31.86	4.56	12	0.24	-333.00	2327.00	19960	20230911	-46.84	7300	20230427	45.34	19960	-46.84	20230911	7300	45.34	20230427	19960	-46.84	20230911	7300	45.34	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
50	20231023	160856	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	200	2	2.00	3104615930	299391	129.86	9960	10950	9910	13020	7020	10020	10369.98	0.00	0	13391	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1557	-30.69	4.39	12	1.97	-333.00	2327.00	19960	20230911	-48.80	7300	20230427	40.00	19960	-48.80	20230911	7300	40.00	20230427	19960	-48.80	20230911	7300	40.00	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
51	20231023	150902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	230	2	2.30	2952851720	284565	123.43	9960	10950	9910	13020	7020	10020	10376.77	0.00	0	8744	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1561	-30.78	4.40	12	1.87	-333.00	2327.00	19960	20230911	-48.65	7300	20230427	40.41	19960	-48.65	20230911	7300	40.41	20230427	19960	-48.65	20230911	7300	40.41	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
52	20231023	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10400	380	2	3.79	2657823400	255924	111.01	9960	10950	9910	13020	7020	10020	10385.26	0.00	0	3743	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1584	-31.23	4.47	12	1.68	-333.00	2327.00	19960	20230911	-47.90	7300	20230427	42.47	19960	-47.90	20230911	7300	42.47	20230427	19960	-47.90	20230911	7300	42.47	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
53	20231023	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	360	2	3.59	1158102270	113214	49.11	9960	10410	9910	13020	7020	10020	10229.40	0.00	0	34352	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1581	-31.17	4.46	12	0.74	-333.00	2327.00	19960	20230911	-48.00	7300	20230427	42.19	19960	-48.00	20230911	7300	42.19	20230427	19960	-48.00	20230911	7300	42.19	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
54	20231023	120858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10250	230	2	2.30	1002607970	98141	42.57	9960	10370	9910	13020	7020	10020	10216.08	0.00	0	33495	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1561	-30.78	4.40	12	0.64	-333.00	2327.00	19960	20230911	-48.65	7300	20230427	40.41	19960	-48.65	20230911	7300	40.41	20230427	19960	-48.65	20230911	7300	40.41	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
55	20231023	110855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	280	2	2.79	893439440	87479	37.94	9960	10370	9910	13020	7020	10020	10213.28	0.00	0	31835	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1569	-30.93	4.43	12	0.57	-333.00	2327.00	19960	20230911	-48.40	7300	20230427	41.10	19960	-48.40	20230911	7300	41.10	20230427	19960	-48.40	20230911	7300	41.10	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
56	20231023	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	170	2	1.70	609317440	59929	25.99	9960	10360	9910	13020	7020	10020	10167.42	0.00	0	20065	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1552	-30.60	4.38	12	0.39	-333.00	2327.00	19960	20230911	-48.95	7300	20230427	39.59	19960	-48.95	20230911	7300	39.59	20230427	19960	-48.95	20230911	7300	39.59	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
57	20231023	090908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	210	2	2.10	172843140	17145	7.44	9960	10270	9910	13020	7020	10020	10081.40	0.00	0	6626	10613	10316	10163	9866	9713	10240	9790	76	3000	500	6210	10	1	15230475	1558	-30.72	4.40	12	0.11	-333.00	2327.00	19960	20230911	-48.75	7300	20230427	40.14	19960	-48.75	20230911	7300	40.14	20230427	19960	-48.75	20230911	7300	40.14	20230427	1.50	N	226330	500	76 억		0	N	N	152	N	00	N
58	20231020	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	-360	5	-3.47	2297766740	225042	95.26	10200	10460	10010	13490	7270	10380	10210.67	0.00	0	1730	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1526	-30.09	4.31	12	1.48	-333.00	2327.00	19960	20230911	-49.80	7300	20230427	37.26	19960	-49.80	20230911	7300	37.26	20230427	19960	-49.80	20230911	7300	37.26	20230427	1.55	N	226330	500	76 억		0	N	N	152	N	00	N
59	20231020	150853	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10170	-210	5	-2.02	2092250370	204654	86.63	10200	10460	10010	13490	7270	10380	10223.35	0.00	0	-3818	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1549	-30.54	4.37	12	1.34	-333.00	2327.00	19960	20230911	-49.05	7300	20230427	39.32	19960	-49.05	20230911	7300	39.32	20230427	19960	-49.05	20230911	7300	39.32	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
60	20231020	140901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	-180	5	-1.73	1919712470	187752	79.47	10200	10460	10010	13490	7270	10380	10224.72	0.00	0	2297	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1554	-30.63	4.38	12	1.23	-333.00	2327.00	19960	20230911	-48.90	7300	20230427	39.73	19960	-48.90	20230911	7300	39.73	20230427	19960	-48.90	20230911	7300	39.73	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
61	20231020	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-170	5	-1.64	1578808250	154637	65.46	10200	10460	10010	13490	7270	10380	10209.77	0.00	0	13566	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1555	-30.66	4.39	12	1.02	-333.00	2327.00	19960	20230911	-48.85	7300	20230427	39.86	19960	-48.85	20230911	7300	39.86	20230427	19960	-48.85	20230911	7300	39.86	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
62	20231020	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	-80	5	-0.77	1469346310	143958	60.94	10200	10460	10010	13490	7270	10380	10206.77	0.00	0	15148	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1569	-30.93	4.43	12	0.95	-333.00	2327.00	19960	20230911	-48.40	7300	20230427	41.10	19960	-48.40	20230911	7300	41.10	20230427	19960	-48.40	20230911	7300	41.10	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
63	20231020	110857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	-200	5	-1.93	1257941310	123202	52.15	10200	10460	10010	13490	7270	10380	10210.40	0.00	0	15505	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1550	-30.57	4.37	12	0.81	-333.00	2327.00	19960	20230911	-49.00	7300	20230427	39.45	19960	-49.00	20230911	7300	39.45	20230427	19960	-49.00	20230911	7300	39.45	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
64	20231020	100848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-230	5	-2.22	911228330	88887	37.63	10200	10460	10010	13490	7270	10380	10251.54	0.00	0	10550	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1546	-30.48	4.36	12	0.58	-333.00	2327.00	19960	20230911	-49.15	7300	20230427	39.04	19960	-49.15	20230911	7300	39.04	20230427	19960	-49.15	20230911	7300	39.04	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
65	20231020	090848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	-170	5	-1.64	257608750	25151	10.65	10200	10380	10200	13490	7270	10380	10242.49	0.00	0	13498	11113	10746	10513	10146	9913	10630	10030	76	3110	500	6430	10	1	15230475	1555	-30.66	4.39	12	0.17	-333.00	2327.00	19960	20230911	-48.85	7300	20230427	39.86	19960	-48.85	20230911	7300	39.86	20230427	19960	-48.85	20230911	7300	39.86	20230427	1.55	N	226330	500	76 억		0	N	N	8	N	00	N
66	20231019	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-370	5	-3.44	2396262650	228791	100.73	10590	10880	10280	13970	7530	10750	10473.60	0.00	0	12291	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1581	-31.17	4.46	12	1.50	-333.00	2327.00	19960	20230911	-48.00	7200	20221017	44.17	19960	-48.00	20230911	7300	42.19	20230427	19960	-48.00	20230911	7300	42.19	20230427	1.56	N	226330	500	76 억		0	N	N	8	N	00	N
67	20231019	150837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	-430	5	-4.00	2298315320	219326	96.57	10590	10880	10280	13970	7530	10750	10478.99	0.00	0	9838	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1572	-30.99	4.43	12	1.44	-333.00	2327.00	19960	20230911	-48.30	7200	20221017	43.33	19960	-48.30	20230911	7300	41.37	20230427	19960	-48.30	20230911	7300	41.37	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
68	20231019	140850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10370	-380	5	-3.53	1955124730	186108	81.94	10590	10880	10280	13970	7530	10750	10505.32	0.00	0	4086	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1579	-31.14	4.46	12	1.22	-333.00	2327.00	19960	20230911	-48.05	7200	20221017	44.03	19960	-48.05	20230911	7300	42.05	20230427	19960	-48.05	20230911	7300	42.05	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
69	20231019	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-340	5	-3.16	1658321700	157382	69.29	10590	10880	10300	13970	7530	10750	10536.92	0.00	0	6838	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1585	-31.26	4.47	12	1.03	-333.00	2327.00	19960	20230911	-47.85	7200	20221017	44.58	19960	-47.85	20230911	7300	42.60	20230427	19960	-47.85	20230911	7300	42.60	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
70	20231019	120847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10390	-360	5	-3.35	1478827610	140107	61.69	10590	10880	10300	13970	7530	10750	10554.98	0.00	0	1571	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1582	-31.20	4.46	12	0.92	-333.00	2327.00	19960	20230911	-47.95	7200	20221017	44.31	19960	-47.95	20230911	7300	42.33	20230427	19960	-47.95	20230911	7300	42.33	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
71	20231019	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10440	-310	5	-2.88	1271493410	120201	52.92	10590	10880	10300	13970	7530	10750	10578.06	0.00	0	-3560	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1590	-31.35	4.49	12	0.79	-333.00	2327.00	19960	20230911	-47.70	7200	20221017	45.00	19960	-47.70	20230911	7300	43.01	20230427	19960	-47.70	20230911	7300	43.01	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
72	20231019	100835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10620	-130	5	-1.21	945928350	89307	39.32	10590	10880	10300	13970	7530	10750	10591.87	0.00	0	-2221	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1617	-31.89	4.56	12	0.59	-333.00	2327.00	19960	20230911	-46.79	7200	20221017	47.50	19960	-46.79	20230911	7300	45.48	20230427	19960	-46.79	20230911	7300	45.48	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
73	20231019	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10340	-410	5	-3.81	208502590	19957	8.79	10590	10600	10300	13970	7530	10750	10447.56	0.00	0	5663	11390	11070	10870	10550	10350	10970	10450	76	3220	500	6660	10	1	15230475	1575	-31.05	4.44	12	0.13	-333.00	2327.00	19960	20230911	-48.20	7200	20221017	43.61	19960	-48.20	20230911	7300	41.64	20230427	19960	-48.20	20230911	7300	41.64	20230427	1.56	N	226330	500	76 억		0	N	N	1	N	00	N
74	20231018	160850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	-360	5	-3.24	2406908600	222340	110.49	10980	11190	10670	14440	7780	11110	10825.37	0.00	0	51150	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1637	-32.28	4.62	12	1.46	-333.00	2327.00	19960	20230911	-46.14	7200	20221017	49.31	19960	-46.14	20230911	7300	47.26	20230427	19960	-46.14	20230911	7300	47.26	20230427	1.68	N	226330	500	76 억		0	N	N	1	N	00	N
75	20231018	150839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-370	5	-3.33	2298672210	212258	105.48	10980	11190	10670	14440	7780	11110	10829.61	0.00	0	47047	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1636	-32.25	4.62	12	1.39	-333.00	2327.00	19960	20230911	-46.19	7200	20221017	49.17	19960	-46.19	20230911	7300	47.12	20230427	19960	-46.19	20230911	7300	47.12	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
76	20231018	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10790	-320	5	-2.88	2060720240	190086	94.46	10980	11190	10670	14440	7780	11110	10840.99	0.00	0	35816	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1643	-32.40	4.64	12	1.25	-333.00	2327.00	19960	20230911	-45.94	7200	20221017	49.86	19960	-45.94	20230911	7300	47.81	20230427	19960	-45.94	20230911	7300	47.81	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
77	20231018	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	-420	5	-3.78	1721124070	158513	78.77	10980	11190	10670	14440	7780	11110	10857.94	0.00	0	23607	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1628	-32.10	4.59	12	1.04	-333.00	2327.00	19960	20230911	-46.44	7200	20221017	48.47	19960	-46.44	20230911	7300	46.44	20230427	19960	-46.44	20230911	7300	46.44	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
78	20231018	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10740	-370	5	-3.33	1447164200	132921	66.05	10980	11190	10710	14440	7780	11110	10887.40	0.00	0	14343	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1636	-32.25	4.62	12	0.87	-333.00	2327.00	19960	20230911	-46.19	7200	20221017	49.17	19960	-46.19	20230911	7300	47.12	20230427	19960	-46.19	20230911	7300	47.12	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
79	20231018	110834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	-180	5	-1.62	1048336910	95904	47.66	10980	11190	10800	14440	7780	11110	10931.11	0.00	0	6073	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1665	-32.82	4.70	12	0.63	-333.00	2327.00	19960	20230911	-45.24	7200	20221017	51.81	19960	-45.24	20230911	7300	49.73	20230427	19960	-45.24	20230911	7300	49.73	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
80	20231018	100844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	-250	5	-2.25	723545380	66032	32.81	10980	11190	10810	14440	7780	11110	10957.50	0.00	0	3935	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1654	-32.61	4.67	12	0.43	-333.00	2327.00	19960	20230911	-45.59	7200	20221017	50.83	19960	-45.59	20230911	7300	48.77	20230427	19960	-45.59	20230911	7300	48.77	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
81	20231018	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10890	-220	5	-1.98	291824840	26778	13.31	10980	11110	10810	14440	7780	11110	10897.93	0.00	0	5155	11770	11440	11250	10920	10730	11345	10825	76	3330	500	6880	10	1	15230475	1659	-32.70	4.68	12	0.18	-333.00	2327.00	19960	20230911	-45.44	7200	20221017	51.25	19960	-45.44	20230911	7300	49.18	20230427	19960	-45.44	20230911	7300	49.18	20230427	1.68	N	226330	500	76 억		0	N	N	0	N	00	N
82	20231017	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-40	5	-0.36	2238002830	198400	64.23	11320	11580	11060	14490	7810	11150	11280.74	0.00	0	24793	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1692	-33.36	4.77	12	1.30	-333.00	2327.00	19960	20230911	-44.34	7200	20221017	54.31	19960	-44.34	20230911	7300	52.19	20230427	19960	-44.34	20230911	7200	54.31	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
83	20231017	150840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11130	-20	5	-0.18	2119736550	187769	60.79	11320	11580	11060	14490	7810	11150	11289.07	0.00	0	22502	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1695	-33.42	4.78	12	1.23	-333.00	2327.00	19960	20230911	-44.24	7200	20221017	54.58	19960	-44.24	20230911	7300	52.47	20230427	19960	-44.24	20230911	7200	54.58	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
84	20231017	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-50	5	-0.45	1873516640	165620	53.62	11320	11580	11060	14490	7810	11150	11312.14	0.00	0	15889	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1691	-33.33	4.77	12	1.09	-333.00	2327.00	19960	20230911	-44.39	7200	20221017	54.17	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7200	54.17	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
85	20231017	130835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	40	2	0.36	1526445610	134472	43.54	11320	11580	11080	14490	7810	11150	11351.40	0.00	0	33903	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1704	-33.60	4.81	12	0.88	-333.00	2327.00	19960	20230911	-43.94	7200	20221017	55.42	19960	-43.94	20230911	7300	53.29	20230427	19960	-43.94	20230911	7200	55.42	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
86	20231017	120838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11110	-40	5	-0.36	1403868940	123477	39.98	11320	11580	11080	14490	7810	11150	11369.48	0.00	0	37659	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1692	-33.36	4.77	12	0.81	-333.00	2327.00	19960	20230911	-44.34	7200	20221017	54.31	19960	-44.34	20230911	7300	52.19	20230427	19960	-44.34	20230911	7200	54.31	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
87	20231017	110828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	170	2	1.52	1201200660	105369	34.11	11320	11580	11080	14490	7810	11150	11399.94	0.00	0	43831	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1724	-33.99	4.86	12	0.69	-333.00	2327.00	19960	20230911	-43.29	7200	20221017	57.22	19960	-43.29	20230911	7300	55.07	20230427	19960	-43.29	20230911	7200	57.22	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
88	20231017	100822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	320	2	2.87	784196180	68309	22.12	11320	11580	11320	14490	7810	11150	11480.13	0.00	0	31347	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1747	-34.44	4.93	12	0.45	-333.00	2327.00	19960	20230911	-42.54	7200	20221017	59.31	19960	-42.54	20230911	7300	57.12	20230427	19960	-42.54	20230911	7200	59.31	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
89	20231017	090830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11460	310	2	2.78	258208260	22575	7.31	11320	11570	11320	14490	7810	11150	11437.80	0.00	0	9141	12583	11866	11463	10746	10343	11665	10545	76	3340	500	6910	10	1	15230475	1745	-34.41	4.92	12	0.15	-333.00	2327.00	19960	20230911	-42.59	7200	20221017	59.17	19960	-42.59	20230911	7300	56.99	20230427	19960	-42.59	20230911	7200	59.17	20221017	1.62	N	226330	500	76 억		0	N	N	1	N	00	N
90	20231016	160830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-960	5	-7.93	3431781840	301390	105.53	12130	12180	11060	15740	8480	12110	11387.33	0.00	0	-8459	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1698	-33.48	4.79	12	1.98	-333.00	2327.00	19960	20230911	-44.14	7200	20221017	54.86	19960	-44.14	20230911	7300	52.74	20230427	19960	-44.14	20230911	7200	54.86	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
91	20231016	150830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11280	-830	5	-6.85	3191697940	280034	98.06	12130	12180	11060	15740	8480	12110	11397.18	0.00	0	-8022	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1718	-33.87	4.85	12	1.84	-333.00	2327.00	19960	20230911	-43.49	7200	20221017	56.67	19960	-43.49	20230911	7300	54.52	20230427	19960	-43.49	20230911	7200	56.67	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
92	20231016	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-1010	5	-8.34	2721290690	237832	83.28	12130	12180	11100	15740	8480	12110	11441.68	0.00	0	-4093	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1691	-33.33	4.77	12	1.56	-333.00	2327.00	19960	20230911	-44.39	7200	20221017	54.17	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7200	54.17	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
93	20231016	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	-840	5	-6.94	2380313820	207246	72.57	12130	12180	11100	15740	8480	12110	11485.03	0.00	0	-4701	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1716	-33.84	4.84	12	1.36	-333.00	2327.00	19960	20230911	-43.54	7200	20221017	56.53	19960	-43.54	20230911	7300	54.38	20230427	19960	-43.54	20230911	7200	56.53	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
94	20231016	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	-940	5	-7.76	2039711480	176715	61.88	12130	12180	11120	15740	8480	12110	11541.93	0.00	0	-3675	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1701	-33.54	4.80	12	1.16	-333.00	2327.00	19960	20230911	-44.04	7200	20221017	55.14	19960	-44.04	20230911	7300	53.01	20230427	19960	-44.04	20230911	7200	55.14	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
95	20231016	110822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11340	-770	5	-6.36	1540601060	132341	46.34	12130	12180	11310	15740	8480	12110	11640.65	0.00	0	-3274	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1727	-34.05	4.87	12	0.87	-333.00	2327.00	19960	20230911	-43.19	7200	20221017	57.50	19960	-43.19	20230911	7300	55.34	20230427	19960	-43.19	20230911	7200	57.50	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
96	20231016	100817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	-510	5	-4.21	929776280	78913	27.63	12130	12180	11540	15740	8480	12110	11781.72	0.00	0	-3181	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1767	-34.83	4.98	12	0.52	-333.00	2327.00	19960	20230911	-41.88	7200	20221017	61.11	19960	-41.88	20230911	7300	58.90	20230427	19960	-41.88	20230911	7200	61.11	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
97	20231016	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	-280	5	-2.31	236388640	19735	6.91	12130	12180	11800	15740	8480	12110	11977.21	0.00	0	679	13016	12562	12326	11872	11636	12445	11755	76	3630	500	7500	10	1	15230475	1802	-35.53	5.08	12	0.13	-333.00	2327.00	19960	20230911	-40.73	7200	20221017	64.31	19960	-40.73	20230911	7300	62.05	20230427	19960	-40.73	20230911	7200	64.31	20221017	1.64	N	226330	500	76 억		0	N	N	1	N	00	N
98	20231012	160843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12970	740	2	6.05	22498164020	1681589	1022.95	12300	14280	12230	15890	8570	12230	13379.65	0.00	0	-116450	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1975	-38.95	5.57	12	11.04	-333.00	2327.00	19960	20230911	-35.02	7200	20221017	80.14	19960	-35.02	20230911	7300	77.67	20230427	19960	-35.02	20230911	7200	80.14	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
99	20231012	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12950	720	2	5.89	22112991430	1651811	1004.84	12300	14280	12230	15890	8570	12230	13387.12	0.00	0	-117950	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1972	-38.89	5.57	12	10.85	-333.00	2327.00	19960	20230911	-35.12	7200	20221017	79.86	19960	-35.12	20230911	7300	77.40	20230427	19960	-35.12	20230911	7200	79.86	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
100	20231012	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13050	820	2	6.70	19679099920	1463965	890.57	12300	14280	12230	15890	8570	12230	13442.33	0.00	0	-124119	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1988	-39.19	5.61	12	9.61	-333.00	2327.00	19960	20230911	-34.62	7200	20221017	81.25	19960	-34.62	20230911	7300	78.77	20230427	19960	-34.62	20230911	7200	81.25	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
101	20231012	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12570	340	2	2.78	1826133770	143806	87.48	12300	12890	12230	15890	8570	12230	12698.59	0.00	0	19590	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1914	-37.75	5.40	12	0.94	-333.00	2327.00	19960	20230911	-37.02	7200	20221017	74.58	19960	-37.02	20230911	7300	72.19	20230427	19960	-37.02	20230911	7200	74.58	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
102	20231012	120835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12650	420	2	3.43	1608207770	126596	77.01	12300	12890	12230	15890	8570	12230	12703.46	0.00	0	24101	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1927	-37.99	5.44	12	0.83	-333.00	2327.00	19960	20230911	-36.62	7200	20221017	75.69	19960	-36.62	20230911	7300	73.29	20230427	19960	-36.62	20230911	7200	75.69	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
103	20231012	110833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12750	520	2	4.25	1496253890	117772	71.64	12300	12890	12230	15890	8570	12230	12704.67	0.00	0	25904	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1942	-38.29	5.48	12	0.77	-333.00	2327.00	19960	20230911	-36.12	7200	20221017	77.08	19960	-36.12	20230911	7300	74.66	20230427	19960	-36.12	20230911	7200	77.08	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
104	20231012	100827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12840	610	2	4.99	1196250990	94283	57.35	12300	12890	12230	15890	8570	12230	12687.88	0.00	0	20229	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1956	-38.56	5.52	12	0.62	-333.00	2327.00	19960	20230911	-35.67	7200	20221017	78.33	19960	-35.67	20230911	7300	75.89	20230427	19960	-35.67	20230911	7200	78.33	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
105	20231012	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12620	390	2	3.19	227369970	18235	11.09	12300	12620	12230	15890	8570	12230	12468.88	0.00	0	9176	12863	12546	12323	12006	11783	12435	11895	76	3660	500	7580	10	1	15230475	1922	-37.90	5.42	12	0.12	-333.00	2327.00	19960	20230911	-36.77	7200	20221017	75.28	19960	-36.77	20230911	7300	72.88	20230427	19960	-36.77	20230911	7200	75.28	20221017	1.70	N	226330	500	76 억		0	N	N	33	N	00	N
106	20231011	160823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12230	230	2	1.92	2004070610	162132	66.20	12260	12640	12100	15600	8400	12000	12361.30	0.00	0	44160	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1863	-36.73	5.26	12	1.06	-333.00	2327.00	19960	20230911	-38.73	7200	20221017	69.86	19960	-38.73	20230911	7300	67.53	20230427	19960	-38.73	20230911	7200	69.86	20221017	1.74	N	226330	500	76 억		0	N	N	33	N	00	N
107	20231011	150827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12150	150	2	1.25	1881299370	152042	62.08	12260	12640	12130	15600	8400	12000	12373.55	0.00	0	43521	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1851	-36.49	5.22	12	1.00	-333.00	2327.00	19960	20230911	-39.13	7200	20221017	68.75	19960	-39.13	20230911	7300	66.44	20230427	19960	-39.13	20230911	7200	68.75	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
108	20231011	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12280	280	2	2.33	1635836970	131963	53.88	12260	12640	12130	15600	8400	12000	12396.18	0.00	0	40085	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1870	-36.88	5.28	12	0.87	-333.00	2327.00	19960	20230911	-38.48	7200	20221017	70.56	19960	-38.48	20230911	7300	68.22	20230427	19960	-38.48	20230911	7200	70.56	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
109	20231011	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12410	410	2	3.42	1466443810	118215	48.27	12260	12640	12130	15600	8400	12000	12404.89	0.00	0	38527	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1890	-37.27	5.33	12	0.78	-333.00	2327.00	19960	20230911	-37.83	7200	20221017	72.36	19960	-37.83	20230911	7300	70.00	20230427	19960	-37.83	20230911	7200	72.36	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
110	20231011	120837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12350	350	2	2.92	1255463080	101107	41.28	12260	12640	12130	15600	8400	12000	12417.17	0.00	0	36224	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1881	-37.09	5.31	12	0.66	-333.00	2327.00	19960	20230911	-38.13	7200	20221017	71.53	19960	-38.13	20230911	7300	69.18	20230427	19960	-38.13	20230911	7200	71.53	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
111	20231011	110831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12400	400	2	3.33	1113414810	89676	36.62	12260	12640	12130	15600	8400	12000	12415.97	0.00	0	32326	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1889	-37.24	5.33	12	0.59	-333.00	2327.00	19960	20230911	-37.88	7200	20221017	72.22	19960	-37.88	20230911	7300	69.86	20230427	19960	-37.88	20230911	7200	72.22	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
112	20231011	100824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12420	420	2	3.50	866937110	69736	28.47	12260	12640	12130	15600	8400	12000	12431.70	0.00	0	28512	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1892	-37.30	5.34	12	0.46	-333.00	2327.00	19960	20230911	-37.78	7200	20221017	72.50	19960	-37.78	20230911	7300	70.14	20230427	19960	-37.78	20230911	7200	72.50	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
113	20231011	090829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12320	320	2	2.67	140852720	11443	4.67	12260	12390	12200	15600	8400	12000	12309.07	0.00	0	2865	13680	12840	12400	11560	11120	12620	11340	76	3600	500	7440	10	1	15230475	1876	-37.00	5.29	12	0.08	-333.00	2327.00	19960	20230911	-38.28	7200	20221017	71.11	19960	-38.28	20230911	7300	68.77	20230427	19960	-38.28	20230911	7200	71.11	20221017	1.74	N	226330	500	76 억		0	N	N	12	N	00	N
114	20231010	161435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12000	-890	5	-6.90	3032869530	242710	119.96	13240	13240	11960	16750	9030	12890	12498.01	0.00	0	11913	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1828	-36.04	5.16	12	1.59	-333.00	2327.00	19960	20230911	-39.88	7200	20221017	66.67	19960	-39.88	20230911	7300	64.38	20230427	19960	-39.88	20230911	7200	66.67	20221017	2.01	N	226330	500	76 억		0	N	N	12	N	00	N
115	20231010	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12090	-800	5	-6.21	2764285280	220360	108.91	13240	13240	11990	16750	9030	12890	12544.41	0.00	0	6196	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1841	-36.31	5.20	12	1.45	-333.00	2327.00	19960	20230911	-39.43	7200	20221017	67.92	19960	-39.43	20230911	7300	65.62	20230427	19960	-39.43	20230911	7200	67.92	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
116	20231010	140822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12220	-670	5	-5.20	2081717440	163979	81.04	13240	13240	12200	16750	9030	12890	12695.02	0.00	0	-5727	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1861	-36.70	5.25	12	1.08	-333.00	2327.00	19960	20230911	-38.78	7200	20221017	69.72	19960	-38.78	20230911	7300	67.40	20230427	19960	-38.78	20230911	7200	69.72	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
117	20231010	130814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12520	-370	5	-2.87	1622268390	126870	62.70	13240	13240	12510	16750	9030	12890	12786.86	0.00	0	-7806	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1907	-37.60	5.38	12	0.83	-333.00	2327.00	19960	20230911	-37.27	7200	20221017	73.89	19960	-37.27	20230911	7300	71.51	20230427	19960	-37.27	20230911	7200	73.89	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
118	20231010	120814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12770	-120	5	-0.93	1186806650	92350	45.64	13240	13240	12600	16750	9030	12890	12851.18	0.00	0	-14921	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1945	-38.35	5.49	12	0.61	-333.00	2327.00	19960	20230911	-36.02	7200	20221017	77.36	19960	-36.02	20230911	7300	74.93	20230427	19960	-36.02	20230911	7200	77.36	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
119	20231010	110800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	110	2	0.85	1021055900	79462	39.27	13240	13240	12600	16750	9030	12890	12849.61	0.00	0	-9395	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1980	-39.04	5.59	12	0.52	-333.00	2327.00	19960	20230911	-34.87	7200	20221017	80.56	19960	-34.87	20230911	7300	78.08	20230427	19960	-34.87	20230911	7200	80.56	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
120	20231010	100809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12880	-10	5	-0.08	776331670	60610	29.96	13240	13240	12600	16750	9030	12890	12808.64	0.00	0	-13095	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1962	-38.68	5.54	12	0.40	-333.00	2327.00	19960	20230911	-35.47	7200	20221017	78.89	19960	-35.47	20230911	7300	76.44	20230427	19960	-35.47	20230911	7200	78.89	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
121	20231010	090802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12660	-230	5	-1.78	284861490	22149	10.95	13240	13240	12650	16750	9030	12890	12861.14	0.00	0	-12234	13583	13236	12903	12556	12223	13410	12730	76	3860	500	7990	10	1	15230475	1928	-38.02	5.44	12	0.15	-333.00	2327.00	19960	20230911	-36.57	7200	20221017	75.83	19960	-36.57	20230911	7300	73.42	20230427	19960	-36.57	20230911	7200	75.83	20221017	2.01	N	226330	500	76 억		0	N	N	3	N	00	N
122	20231006	160809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	250	2	1.98	2626635240	200944	68.84	12570	13250	12570	16430	8850	12640	13071.92	0.00	0	18796	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	1963	-38.71	5.54	12	1.32	-333.00	2327.00	19960	20230911	-35.42	7200	20221017	79.03	19960	-35.42	20230911	7300	76.58	20230427	19960	-35.42	20230911	7200	79.03	20221017	2.03	N	226330	500	76 억		0	N	N	3	N	00	N
123	20231006	150758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12960	320	2	2.53	2420434200	184966	63.37	12570	13250	12570	16430	8850	12640	13086.06	0.00	0	18103	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	1974	-38.92	5.57	12	1.21	-333.00	2327.00	19960	20230911	-35.07	7200	20221017	80.00	19960	-35.07	20230911	7300	77.53	20230427	19960	-35.07	20230911	7200	80.00	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N
124	20231006	140801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13190	550	2	4.35	2040878570	155894	53.41	12570	13250	12570	16430	8850	12640	13091.73	0.00	0	21704	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	2009	-39.61	5.67	12	1.02	-333.00	2327.00	19960	20230911	-33.92	7200	20221017	83.19	19960	-33.92	20230911	7300	80.68	20230427	19960	-33.92	20230911	7200	83.19	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N
125	20231006	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	460	2	3.64	1834069750	140172	48.02	12570	13250	12570	16430	8850	12640	13084.73	0.00	0	20354	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	1995	-39.34	5.63	12	0.92	-333.00	2327.00	19960	20230911	-34.37	7200	20221017	81.94	19960	-34.37	20230911	7300	79.45	20230427	19960	-34.37	20230911	7200	81.94	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N
126	20231006	120749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13060	420	2	3.32	1537585190	117641	40.30	12570	13250	12570	16430	8850	12640	13070.50	0.00	0	23864	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	1989	-39.22	5.61	12	0.77	-333.00	2327.00	19960	20230911	-34.57	7200	20221017	81.39	19960	-34.57	20230911	7300	78.90	20230427	19960	-34.57	20230911	7200	81.39	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N
127	20231006	110743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13080	440	2	3.48	1370725020	104810	35.91	12570	13250	12570	16430	8850	12640	13078.59	0.00	0	26743	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	1992	-39.28	5.62	12	0.69	-333.00	2327.00	19960	20230911	-34.47	7200	20221017	81.67	19960	-34.47	20230911	7300	79.18	20230427	19960	-34.47	20230911	7200	81.67	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N
128	20231006	100748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13160	520	2	4.11	1023213470	78422	26.87	12570	13220	12570	16430	8850	12640	13048.03	0.00	0	25452	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	2004	-39.52	5.66	12	0.51	-333.00	2327.00	19960	20230911	-34.07	7200	20221017	82.78	19960	-34.07	20230911	7300	80.27	20230427	19960	-34.07	20230911	7200	82.78	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N
129	20231006	090743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12960	320	2	2.53	229855260	17957	6.15	12570	13090	12570	16430	8850	12640	12801.18	0.00	0	2414	13813	13226	12863	12276	11913	13045	12095	76	3790	500	7830	10	1	15230475	1974	-38.92	5.57	12	0.12	-333.00	2327.00	19960	20230911	-35.07	7200	20221017	80.00	19960	-35.07	20230911	7300	77.53	20230427	19960	-35.07	20230911	7200	80.00	20221017	2.03	N	226330	500	76 억		0	N	N	5	N	00	N