KissMeData/289010/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	161113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3555	-25	5	-0.70	498147775	138164	45.35	3610	3700	3550	4650	2510	3580	3605.62	0.47	0	5880	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	457	55.55	0.65	12	1.07	64.00	5444.00	6200	20230419	-42.66	3545	20231030	0.28	6200	-42.66	20230419	3545	0.28	20231030	6200	-42.66	20230419	3545	0.28	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
3	20231031	151124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3570	-10	5	-0.28	455063830	126058	41.37	3610	3700	3555	4650	2510	3580	3609.96	0.47	0	5535	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	459	55.78	0.66	12	0.98	64.00	5444.00	6200	20230419	-42.42	3545	20231030	0.71	6200	-42.42	20230419	3545	0.71	20231030	6200	-42.42	20230419	3545	0.71	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
4	20231031	141134	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3580	0	3	0.00	377962445	104534	34.31	3610	3700	3570	4650	2510	3580	3615.69	0.47	0	1609	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	461	55.94	0.66	12	0.81	64.00	5444.00	6200	20230419	-42.26	3545	20231030	0.99	6200	-42.26	20230419	3545	0.99	20231030	6200	-42.26	20230419	3545	0.99	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
5	20231031	131124	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3605	25	2	0.70	358833935	99189	32.55	3610	3700	3575	4650	2510	3580	3617.68	0.47	0	1254	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	464	56.33	0.66	12	0.77	64.00	5444.00	6200	20230419	-41.85	3545	20231030	1.69	6200	-41.85	20230419	3545	1.69	20231030	6200	-41.85	20230419	3545	1.69	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
6	20231031	121125	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3595	15	2	0.42	347613760	96065	31.53	3610	3700	3575	4650	2510	3580	3618.53	0.47	0	1563	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	462	56.17	0.66	12	0.75	64.00	5444.00	6200	20230419	-42.02	3545	20231030	1.41	6200	-42.02	20230419	3545	1.41	20231030	6200	-42.02	20230419	3545	1.41	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
7	20231031	111154	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	30	2	0.84	280006205	77231	25.35	3610	3700	3575	4650	2510	3580	3625.57	0.47	0	2592	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	464	56.41	0.66	12	0.60	64.00	5444.00	6200	20230419	-41.77	3545	20231030	1.83	6200	-41.77	20230419	3545	1.83	20231030	6200	-41.77	20230419	3545	1.83	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
8	20231031	101133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3610	30	2	0.84	215068290	59253	19.45	3610	3700	3575	4650	2510	3580	3629.66	0.47	0	3917	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	464	56.41	0.66	12	0.46	64.00	5444.00	6200	20230419	-41.77	3545	20231030	1.83	6200	-41.77	20230419	3545	1.83	20231030	6200	-41.77	20230419	3545	1.83	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
9	20231031	091133	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3630	50	2	1.40	30835965	8546	2.80	3610	3635	3575	4650	2510	3580	3608.23	0.47	0	-648	3770	3675	3610	3515	3450	3642	3482	64	1070	500	2360	5	1	12864037	467	56.72	0.67	12	0.07	64.00	5444.00	6200	20230419	-41.45	3545	20231030	2.40	6200	-41.45	20230419	3545	2.40	20231030	6200	-41.45	20230419	3545	2.40	20231030	4.67	N	289010	500	64 억		60982	N	N	0	N	00	N
10	20231030	161110	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3580	-205	5	-5.42	1082034480	300366	5.15	3660	3705	3545	4920	2650	3785	3602.47	0.33	0	15806	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	461	55.94	0.66	12	2.33	64.00	5444.00	6200	20230419	-42.26	3545	20231030	0.99	6200	-42.26	20230419	3545	0.99	20231030	6200	-42.26	20230419	3545	0.99	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
11	20231030	151046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3585	-200	5	-5.28	1063439810	295175	5.06	3660	3705	3545	4920	2650	3785	3602.74	0.33	0	15793	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	461	56.02	0.66	12	2.29	64.00	5444.00	6200	20230419	-42.18	3545	20231030	1.13	6200	-42.18	20230419	3545	1.13	20231030	6200	-42.18	20230419	3545	1.13	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
12	20231030	141043	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3580	-205	5	-5.42	1028160135	285321	4.89	3660	3705	3545	4920	2650	3785	3603.52	0.33	0	15801	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	461	55.94	0.66	12	2.22	64.00	5444.00	6200	20230419	-42.26	3545	20231030	0.99	6200	-42.26	20230419	3545	0.99	20231030	6200	-42.26	20230419	3545	0.99	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
13	20231030	131047	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3610	-175	5	-4.62	971076665	269405	4.62	3660	3705	3545	4920	2650	3785	3604.52	0.33	0	15957	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	464	56.41	0.66	12	2.09	64.00	5444.00	6200	20230419	-41.77	3545	20231030	1.83	6200	-41.77	20230419	3545	1.83	20231030	6200	-41.77	20230419	3545	1.83	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
14	20231030	121038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3580	-205	5	-5.42	901642030	250100	4.29	3660	3705	3545	4920	2650	3785	3605.13	0.33	0	13941	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	461	55.94	0.66	12	1.94	64.00	5444.00	6200	20230419	-42.26	3545	20231030	0.99	6200	-42.26	20230419	3545	0.99	20231030	6200	-42.26	20230419	3545	0.99	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
15	20231030	111039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3555	-230	5	-6.08	812319260	225029	3.86	3660	3705	3545	4920	2650	3785	3609.84	0.33	0	14328	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	457	55.55	0.65	12	1.75	64.00	5444.00	6200	20230419	-42.66	3545	20231030	0.28	6200	-42.66	20230419	3545	0.28	20231030	6200	-42.66	20230419	3545	0.28	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
16	20231030	101036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3565	-220	5	-5.81	671815950	185624	3.18	3660	3705	3545	4920	2650	3785	3619.23	0.33	0	14226	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	459	55.70	0.65	12	1.44	64.00	5444.00	6200	20230419	-42.50	3545	20231030	0.56	6200	-42.50	20230419	3545	0.56	20231030	6200	-42.50	20230419	3545	0.56	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
17	20231030	091035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3650	-135	5	-3.57	184160385	50237	0.86	3660	3705	3635	4920	2650	3785	3665.83	0.33	0	596	4651	4217	4001	3567	3351	4110	3460	64	1135	500	2490	5	1	12864037	470	57.03	0.67	12	0.39	64.00	5444.00	6200	20230419	-41.13	3635	20231030	0.41	6200	-41.13	20230419	3635	0.41	20231030	6200	-41.13	20230419	3635	0.41	20231030	4.68	N	289010	500	64 억		42246	N	N	0	N	00	N
18	20231027	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3785	-55	5	-1.43	24478853850	5812503	27363.26	4120	4435	3785	4990	2690	3840	4211.58	0.78	0	-61546	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	487	59.14	0.70	12	45.18	64.00	5444.00	6200	20230419	-38.95	3740	20231020	1.20	6200	-38.95	20230419	3740	1.20	20231020	6200	-38.95	20230419	3740	1.20	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
19	20231027	151037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3820	-20	5	-0.52	24298016555	5764911	27139.21	4120	4435	3800	4990	2690	3840	4214.81	0.78	0	-60596	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	491	59.69	0.70	12	44.81	64.00	5444.00	6200	20230419	-38.39	3740	20231020	2.14	6200	-38.39	20230419	3740	2.14	20231020	6200	-38.39	20230419	3740	2.14	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
20	20231027	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	35	2	0.91	23387839840	5529143	26029.30	4120	4435	3855	4990	2690	3840	4229.92	0.78	0	-53506	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	498	60.55	0.71	12	42.98	64.00	5444.00	6200	20230419	-37.50	3740	20231020	3.61	6200	-37.50	20230419	3740	3.61	20231020	6200	-37.50	20230419	3740	3.61	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
21	20231027	131026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4125	285	2	7.42	19467961100	4566022	21495.25	4120	4435	4050	4990	2690	3840	4263.66	0.78	0	-62845	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	531	64.45	0.76	12	35.49	64.00	5444.00	6200	20230419	-33.47	3740	20231020	10.29	6200	-33.47	20230419	3740	10.29	20231020	6200	-33.47	20230419	3740	10.29	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
22	20231027	121038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4250	410	2	10.68	16255297525	3791246	17847.88	4120	4435	4060	4990	2690	3840	4287.59	0.78	0	-21609	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	547	66.41	0.78	12	29.47	64.00	5444.00	6200	20230419	-31.45	3740	20231020	13.64	6200	-31.45	20230419	3740	13.64	20231020	6200	-31.45	20230419	3740	13.64	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
23	20231027	111044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	420	2	10.94	14148795635	3296223	15517.48	4120	4435	4060	4990	2690	3840	4292.43	0.78	0	-18819	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	548	66.56	0.78	12	25.62	64.00	5444.00	6200	20230419	-31.29	3740	20231020	13.90	6200	-31.29	20230419	3740	13.90	20231020	6200	-31.29	20230419	3740	13.90	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
24	20231027	101033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4260	420	2	10.94	11894204210	2760675	12996.30	4120	4435	4060	4990	2690	3840	4308.44	0.78	0	-22489	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	548	66.56	0.78	12	21.46	64.00	5444.00	6200	20230419	-31.29	3740	20231020	13.90	6200	-31.29	20230419	3740	13.90	20231020	6200	-31.29	20230419	3740	13.90	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
25	20231027	091037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	240	2	6.25	1004103325	242884	1143.41	4120	4260	4060	4990	2690	3840	4134.09	0.78	0	-20952	3963	3901	3868	3806	3773	3885	3790	64	1150	500	2530	5	1	12864037	525	63.75	0.75	12	1.89	64.00	5444.00	6200	20230419	-34.19	3740	20231020	9.09	6200	-34.19	20230419	3740	9.09	20231020	6200	-34.19	20230419	3740	9.09	20231020	4.76	N	289010	500	64 억		99880	N	N	0	N	00	N
26	20231026	161021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-90	5	-2.29	63913920	16510	63.70	3930	3930	3835	5100	2755	3930	3871.22	0.79	0	-2155	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	494	60.00	0.71	12	0.13	64.00	5444.00	6200	20230419	-38.06	3740	20231020	2.67	6200	-38.06	20230419	3740	2.67	20231020	6200	-38.06	20230419	3740	2.67	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
27	20231026	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3840	-90	5	-2.29	62163445	16054	61.94	3930	3930	3835	5100	2755	3930	3872.15	0.79	0	-2284	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	494	60.00	0.71	12	0.12	64.00	5444.00	6200	20230419	-38.06	3740	20231020	2.67	6200	-38.06	20230419	3740	2.67	20231020	6200	-38.06	20230419	3740	2.67	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
28	20231026	141021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-70	5	-1.78	39516510	10167	39.23	3930	3930	3840	5100	2755	3930	3886.74	0.79	0	-2118	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	497	60.31	0.71	12	0.08	64.00	5444.00	6200	20230419	-37.74	3740	20231020	3.21	6200	-37.74	20230419	3740	3.21	20231020	6200	-37.74	20230419	3740	3.21	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
29	20231026	131020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-35	5	-0.89	30544110	7844	30.26	3930	3930	3840	5100	2755	3930	3893.95	0.79	0	-2040	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	501	60.86	0.72	12	0.06	64.00	5444.00	6200	20230419	-37.18	3740	20231020	4.14	6200	-37.18	20230419	3740	4.14	20231020	6200	-37.18	20230419	3740	4.14	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
30	20231026	121012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-35	5	-0.89	24141065	6198	23.91	3930	3930	3840	5100	2755	3930	3894.98	0.79	0	-1147	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	501	60.86	0.72	12	0.05	64.00	5444.00	6200	20230419	-37.18	3740	20231020	4.14	6200	-37.18	20230419	3740	4.14	20231020	6200	-37.18	20230419	3740	4.14	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
31	20231026	111028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-15	5	-0.38	22067950	5665	21.86	3930	3930	3840	5100	2755	3930	3895.49	0.79	0	-1139	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	504	61.17	0.72	12	0.04	64.00	5444.00	6200	20230419	-36.85	3740	20231020	4.68	6200	-36.85	20230419	3740	4.68	20231020	6200	-36.85	20230419	3740	4.68	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
32	20231026	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-55	5	-1.40	15799365	4059	15.66	3930	3930	3840	5100	2755	3930	3892.43	0.79	0	-1038	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	498	60.55	0.71	12	0.03	64.00	5444.00	6200	20230419	-37.50	3740	20231020	3.61	6200	-37.50	20230419	3740	3.61	20231020	6200	-37.50	20230419	3740	3.61	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
33	20231026	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3870	-60	5	-1.53	5513105	1411	5.44	3930	3930	3840	5100	2755	3930	3907.23	0.79	0	-193	4006	3967	3941	3902	3876	3955	3890	64	1170	500	2590	5	1	12864037	498	60.47	0.71	12	0.01	64.00	5444.00	6200	20230419	-37.58	3740	20231020	3.48	6200	-37.58	20230419	3740	3.48	20231020	6200	-37.58	20230419	3740	3.48	20231020	4.81	N	289010	500	64 억		102047	N	N	0	N	00	N
34	20231025	161023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	0	3	0.00	102281670	25915	51.52	3970	3980	3915	5100	2755	3930	3947.04	0.74	0	6858	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	506	61.41	0.72	12	0.20	64.00	5444.00	6200	20230419	-36.61	3740	20231020	5.08	6200	-36.61	20230419	3740	5.08	20231020	6200	-36.61	20230419	3740	5.08	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
35	20231025	151021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	20	2	0.51	98198140	24876	49.46	3970	3980	3915	5100	2755	3930	3947.51	0.74	0	6752	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	508	61.72	0.73	12	0.19	64.00	5444.00	6200	20230419	-36.29	3740	20231020	5.61	6200	-36.29	20230419	3740	5.61	20231020	6200	-36.29	20230419	3740	5.61	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
36	20231025	141017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	5	2	0.13	78360185	19842	39.45	3970	3980	3915	5100	2755	3930	3949.21	0.74	0	6758	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	506	61.48	0.72	12	0.15	64.00	5444.00	6200	20230419	-36.53	3740	20231020	5.21	6200	-36.53	20230419	3740	5.21	20231020	6200	-36.53	20230419	3740	5.21	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
37	20231025	131018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	5	2	0.13	62689680	15865	31.54	3970	3980	3915	5100	2755	3930	3951.45	0.74	0	6758	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	506	61.48	0.72	12	0.12	64.00	5444.00	6200	20230419	-36.53	3740	20231020	5.21	6200	-36.53	20230419	3740	5.21	20231020	6200	-36.53	20230419	3740	5.21	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
38	20231025	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	30	2	0.76	59293305	15004	29.83	3970	3980	3915	5100	2755	3930	3951.83	0.74	0	6760	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	509	61.88	0.73	12	0.12	64.00	5444.00	6200	20230419	-36.13	3740	20231020	5.88	6200	-36.13	20230419	3740	5.88	20231020	6200	-36.13	20230419	3740	5.88	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
39	20231025	111021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	5	2	0.13	52048725	13176	26.20	3970	3980	3915	5100	2755	3930	3950.27	0.74	0	6746	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	506	61.48	0.72	12	0.10	64.00	5444.00	6200	20230419	-36.53	3740	20231020	5.21	6200	-36.53	20230419	3740	5.21	20231020	6200	-36.53	20230419	3740	5.21	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
40	20231025	101022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3960	30	2	0.76	48936840	12385	24.62	3970	3980	3925	5100	2755	3930	3951.30	0.74	0	6487	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	509	61.88	0.73	12	0.10	64.00	5444.00	6200	20230419	-36.13	3740	20231020	5.88	6200	-36.13	20230419	3740	5.88	20231020	6200	-36.13	20230419	3740	5.88	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
41	20231025	091017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	10	2	0.25	2414340	611	1.21	3970	3970	3925	5100	2755	3930	3951.46	0.74	0	-247	4133	4031	3893	3791	3653	4082	3842	64	1170	500	2590	5	1	12864037	507	61.56	0.72	12	0.00	64.00	5444.00	6200	20230419	-36.45	3740	20231020	5.35	6200	-36.45	20230419	3740	5.35	20231020	6200	-36.45	20230419	3740	5.35	20231020	4.82	N	289010	500	64 억		95200	N	N	0	N	00	N
42	20231024	160955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	35	2	0.90	195820180	50298	222.62	3890	3995	3755	5060	2730	3895	3893.19	0.64	0	12267	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	506	61.41	0.72	12	0.39	64.00	5444.00	6200	20230419	-36.61	3740	20231020	5.08	6200	-36.61	20230419	3740	5.08	20231020	6200	-36.61	20230419	3740	5.08	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
43	20231024	151011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	40	2	1.03	193514450	49711	220.02	3890	3995	3755	5060	2730	3895	3892.79	0.64	0	12254	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	506	61.48	0.72	12	0.39	64.00	5444.00	6200	20230419	-36.53	3740	20231020	5.21	6200	-36.53	20230419	3740	5.21	20231020	6200	-36.53	20230419	3740	5.21	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
44	20231024	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	50	2	1.28	187390670	48153	213.12	3890	3995	3755	5060	2730	3895	3891.57	0.64	0	11961	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	507	61.64	0.72	12	0.37	64.00	5444.00	6200	20230419	-36.37	3740	20231020	5.48	6200	-36.37	20230419	3740	5.48	20231020	6200	-36.37	20230419	3740	5.48	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
45	20231024	130959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-65	5	-1.67	129697610	33490	148.23	3890	3940	3755	5060	2730	3895	3872.73	0.64	0	6781	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	493	59.84	0.70	12	0.26	64.00	5444.00	6200	20230419	-38.23	3740	20231020	2.41	6200	-38.23	20230419	3740	2.41	20231020	6200	-38.23	20230419	3740	2.41	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
46	20231024	121010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-5	5	-0.13	52188090	13571	60.06	3890	3930	3755	5060	2730	3895	3845.56	0.64	0	-2056	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	500	60.78	0.71	12	0.11	64.00	5444.00	6200	20230419	-37.26	3740	20231020	4.01	6200	-37.26	20230419	3740	4.01	20231020	6200	-37.26	20230419	3740	4.01	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
47	20231024	111006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3830	-65	5	-1.67	44891015	11672	51.66	3890	3930	3755	5060	2730	3895	3846.04	0.64	0	-2698	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	493	59.84	0.70	12	0.09	64.00	5444.00	6200	20230419	-38.23	3740	20231020	2.41	6200	-38.23	20230419	3740	2.41	20231020	6200	-38.23	20230419	3740	2.41	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
48	20231024	100956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3875	-20	5	-0.51	20211445	5196	23.00	3890	3930	3870	5060	2730	3895	3889.81	0.64	0	-1798	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	498	60.55	0.71	12	0.04	64.00	5444.00	6200	20230419	-37.50	3740	20231020	3.61	6200	-37.50	20230419	3740	3.61	20231020	6200	-37.50	20230419	3740	3.61	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
49	20231024	091004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	0	3	0.00	7382685	1893	8.38	3890	3930	3890	5060	2730	3895	3899.99	0.64	0	-513	4005	3950	3875	3820	3745	3912	3782	64	1165	500	2570	5	1	12864037	501	60.86	0.72	12	0.01	64.00	5444.00	6200	20230419	-37.18	3740	20231020	4.14	6200	-37.18	20230419	3740	4.14	20231020	6200	-37.18	20230419	3740	4.14	20231020	4.82	N	289010	500	64 억		82529	N	N	0	N	00	N
50	20231023	160949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-40	5	-1.02	87462130	22591	32.66	3930	3930	3800	5110	2755	3935	3871.54	0.63	0	752	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	501	60.86	0.72	12	0.18	64.00	5444.00	6200	20230419	-37.18	3740	20231020	4.14	6200	-37.18	20230419	3740	4.14	20231020	6200	-37.18	20230419	3740	4.14	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
51	20231023	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3865	-70	5	-1.78	79879175	20633	29.83	3930	3930	3800	5110	2755	3935	3871.43	0.63	0	816	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	497	60.39	0.71	12	0.16	64.00	5444.00	6200	20230419	-37.66	3740	20231020	3.34	6200	-37.66	20230419	3740	3.34	20231020	6200	-37.66	20230419	3740	3.34	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
52	20231023	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-75	5	-1.91	61147680	15761	22.78	3930	3930	3845	5110	2755	3935	3879.68	0.63	0	556	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	497	60.31	0.71	12	0.12	64.00	5444.00	6200	20230419	-37.74	3740	20231020	3.21	6200	-37.74	20230419	3740	3.21	20231020	6200	-37.74	20230419	3740	3.21	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
53	20231023	131000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-35	5	-0.89	54149950	13950	20.16	3930	3930	3845	5110	2755	3935	3881.72	0.63	0	426	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	502	60.94	0.72	12	0.11	64.00	5444.00	6200	20230419	-37.10	3740	20231020	4.28	6200	-37.10	20230419	3740	4.28	20231020	6200	-37.10	20230419	3740	4.28	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
54	20231023	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-45	5	-1.14	40306235	10378	15.00	3930	3930	3845	5110	2755	3935	3883.82	0.63	0	124	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	500	60.78	0.71	12	0.08	64.00	5444.00	6200	20230419	-37.26	3740	20231020	4.01	6200	-37.26	20230419	3740	4.01	20231020	6200	-37.26	20230419	3740	4.01	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
55	20231023	110946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3900	-35	5	-0.89	34641300	8919	12.89	3930	3930	3845	5110	2755	3935	3883.99	0.63	0	11	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	502	60.94	0.72	12	0.07	64.00	5444.00	6200	20230419	-37.10	3740	20231020	4.28	6200	-37.10	20230419	3740	4.28	20231020	6200	-37.10	20230419	3740	4.28	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
56	20231023	100940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-25	5	-0.64	20550365	5298	7.66	3930	3930	3845	5110	2755	3935	3878.89	0.63	0	-618	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	503	61.09	0.72	12	0.04	64.00	5444.00	6200	20230419	-36.94	3740	20231020	4.55	6200	-36.94	20230419	3740	4.55	20231020	6200	-36.94	20230419	3740	4.55	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
57	20231023	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	-75	5	-1.91	7987410	2068	2.99	3930	3930	3845	5110	2755	3935	3862.38	0.63	0	121	4065	4000	3870	3805	3675	4032	3837	64	1175	500	2590	5	1	12864037	497	60.31	0.71	12	0.02	64.00	5444.00	6200	20230419	-37.74	3740	20231020	3.21	6200	-37.74	20230419	3740	3.21	20231020	6200	-37.74	20230419	3740	3.21	20231020	4.88	N	289010	500	64 억		81336	N	N	0	N	00	N
58	20231020	160945	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3935	40	2	1.03	263212075	69026	164.84	3875	3935	3740	5060	2730	3895	3813.23	0.74	0	-14533	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	506	61.48	0.72	12	0.54	64.00	5444.00	6200	20230419	-36.53	3740	20231020	5.21	6200	-36.53	20230419	3740	5.21	20231020	6200	-36.53	20230419	3740	5.21	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
59	20231020	150944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3775	-120	5	-3.08	242365085	63612	151.91	3875	3900	3740	5060	2730	3895	3810.05	0.74	0	-14567	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	486	58.98	0.69	12	0.49	64.00	5444.00	6200	20230419	-39.11	3740	20231020	0.94	6200	-39.11	20230419	3740	0.94	20231020	6200	-39.11	20230419	3740	0.94	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
60	20231020	140954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3805	-90	5	-2.31	226905695	59522	142.14	3875	3900	3740	5060	2730	3895	3812.13	0.74	0	-13850	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	489	59.45	0.70	12	0.46	64.00	5444.00	6200	20230419	-38.63	3740	20231020	1.74	6200	-38.63	20230419	3740	1.74	20231020	6200	-38.63	20230419	3740	1.74	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
61	20231020	130927	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3810	-85	5	-2.18	212690355	55762	133.16	3875	3900	3740	5060	2730	3895	3814.25	0.74	0	-13873	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	490	59.53	0.70	12	0.43	64.00	5444.00	6200	20230419	-38.55	3740	20231020	1.87	6200	-38.55	20230419	3740	1.87	20231020	6200	-38.55	20230419	3740	1.87	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
62	20231020	120937	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3780	-115	5	-2.95	200683580	52589	125.59	3875	3900	3740	5060	2730	3895	3816.08	0.74	0	-15267	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	486	59.06	0.69	12	0.41	64.00	5444.00	6200	20230419	-39.03	3740	20231020	1.07	6200	-39.03	20230419	3740	1.07	20231020	6200	-39.03	20230419	3740	1.07	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
63	20231020	110948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3780	-115	5	-2.95	93218870	24488	58.48	3875	3885	3740	5060	2730	3895	3806.72	0.74	0	-8168	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	486	59.06	0.69	12	0.19	64.00	5444.00	6200	20230419	-39.03	3740	20231020	1.07	6200	-39.03	20230419	3740	1.07	20231020	6200	-39.03	20230419	3740	1.07	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
64	20231020	100939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	3815	-80	5	-2.05	43838940	11415	27.26	3875	3885	3810	5060	2730	3895	3840.47	0.74	0	-6659	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	491	59.61	0.70	12	0.09	64.00	5444.00	6200	20230419	-38.47	3810	20231020	0.13	6200	-38.47	20230419	3810	0.13	20231020	6200	-38.47	20230419	3810	0.13	20231020	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
65	20231020	090937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-15	5	-0.39	1927395	498	1.19	3875	3880	3860	5060	2730	3895	3870.27	0.74	0	-10	4028	3961	3928	3861	3828	3945	3845	64	1165	500	2570	5	1	12864037	499	60.62	0.71	12	0.00	64.00	5444.00	6200	20230419	-37.42	3820	20230103	1.57	6200	-37.42	20230419	3820	1.57	20230103	6200	-37.42	20230419	3820	1.57	20230103	4.88	N	289010	500	64 억		95714	N	N	0	N	00	N
66	20231019	160936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-110	5	-2.75	163125360	41450	74.83	3960	3995	3895	5200	2805	4005	3935.56	0.93	0	-21326	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	501	60.86	0.72	12	0.32	64.00	5444.00	6200	20230419	-37.18	3820	20230103	1.96	6200	-37.18	20230419	3820	1.96	20230103	6200	-37.18	20230419	3820	1.96	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
67	20231019	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-55	5	-1.37	149461700	37942	68.50	3960	3995	3900	5200	2805	4005	3939.22	0.93	0	-20654	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	508	61.72	0.73	12	0.29	64.00	5444.00	6200	20230419	-36.29	3820	20230103	3.40	6200	-36.29	20230419	3820	3.40	20230103	6200	-36.29	20230419	3820	3.40	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
68	20231019	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-40	5	-1.00	122776885	31137	56.22	3960	3995	3915	5200	2805	4005	3943.12	0.93	0	-22186	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	510	61.95	0.73	12	0.24	64.00	5444.00	6200	20230419	-36.05	3820	20230103	3.80	6200	-36.05	20230419	3820	3.80	20230103	6200	-36.05	20230419	3820	3.80	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
69	20231019	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-65	5	-1.62	102891535	26121	47.16	3960	3995	3915	5200	2805	4005	3939.04	0.93	0	-18237	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	507	61.56	0.72	12	0.20	64.00	5444.00	6200	20230419	-36.45	3820	20230103	3.14	6200	-36.45	20230419	3820	3.14	20230103	6200	-36.45	20230419	3820	3.14	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
70	20231019	120937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	-65	5	-1.62	94376335	23969	43.27	3960	3995	3915	5200	2805	4005	3937.43	0.93	0	-17173	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	507	61.56	0.72	12	0.19	64.00	5444.00	6200	20230419	-36.45	3820	20230103	3.14	6200	-36.45	20230419	3820	3.14	20230103	6200	-36.45	20230419	3820	3.14	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
71	20231019	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	-90	5	-2.25	75835875	19257	34.77	3960	3995	3915	5200	2805	4005	3938.09	0.93	0	-13490	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	504	61.17	0.72	12	0.15	64.00	5444.00	6200	20230419	-36.85	3820	20230103	2.49	6200	-36.85	20230419	3820	2.49	20230103	6200	-36.85	20230419	3820	2.49	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
72	20231019	100926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	-60	5	-1.50	44646140	11317	20.43	3960	3995	3925	5200	2805	4005	3945.05	0.93	0	-9680	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	507	61.64	0.72	12	0.09	64.00	5444.00	6200	20230419	-36.37	3820	20230103	3.27	6200	-36.37	20230419	3820	3.27	20230103	6200	-36.37	20230419	3820	3.27	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
73	20231019	090936	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-55	5	-1.37	31605250	8003	14.45	3960	3995	3930	5200	2805	4005	3949.18	0.93	0	-7350	4155	4080	4025	3950	3895	4052	3922	64	1195	500	2640	5	1	12864037	508	61.72	0.73	12	0.06	64.00	5444.00	6200	20230419	-36.29	3820	20230103	3.40	6200	-36.29	20230419	3820	3.40	20230103	6200	-36.29	20230419	3820	3.40	20230103	4.77	N	289010	500	64 억		119560	N	N	0	N	00	N
74	20231018	160939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	0	3	0.00	222795245	55386	38.04	4010	4100	3970	5200	2805	4005	4022.59	0.89	0	4338	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	515	62.58	0.74	12	0.43	64.00	5444.00	6200	20230419	-35.40	3820	20230103	4.84	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3820	4.84	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
75	20231018	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	-5	5	-0.12	218443225	54298	37.29	4010	4100	3970	5200	2805	4005	4023.04	0.89	0	4292	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	515	62.50	0.73	12	0.42	64.00	5444.00	6200	20230419	-35.48	3820	20230103	4.71	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3820	4.71	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
76	20231018	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3990	-15	5	-0.37	210556760	52328	35.94	4010	4100	3970	5200	2805	4005	4023.79	0.89	0	4813	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	513	62.34	0.73	12	0.41	64.00	5444.00	6200	20230419	-35.65	3820	20230103	4.45	6200	-35.65	20230419	3820	4.45	20230103	6200	-35.65	20230419	3820	4.45	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
77	20231018	130913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	15	2	0.37	140794805	34830	23.92	4010	4100	4000	5200	2805	4005	4042.34	0.89	0	3104	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	517	62.81	0.74	12	0.27	64.00	5444.00	6200	20230419	-35.16	3820	20230103	5.24	6200	-35.16	20230419	3820	5.24	20230103	6200	-35.16	20230419	3820	5.24	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
78	20231018	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	10	2	0.25	138663245	34300	23.56	4010	4100	4000	5200	2805	4005	4042.66	0.89	0	3198	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	516	62.73	0.74	12	0.27	64.00	5444.00	6200	20230419	-35.24	3820	20230103	5.10	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3820	5.10	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
79	20231018	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	35	2	0.87	119225215	29469	20.24	4010	4100	4000	5200	2805	4005	4045.78	0.89	0	2556	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	520	63.12	0.74	12	0.23	64.00	5444.00	6200	20230419	-34.84	3820	20230103	5.76	6200	-34.84	20230419	3820	5.76	20230103	6200	-34.84	20230419	3820	5.76	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
80	20231018	100935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4050	45	2	1.12	108466985	26812	18.41	4010	4100	4000	5200	2805	4005	4045.46	0.89	0	2525	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	521	63.28	0.74	12	0.21	64.00	5444.00	6200	20230419	-34.68	3820	20230103	6.02	6200	-34.68	20230419	3820	6.02	20230103	6200	-34.68	20230419	3820	6.02	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
81	20231018	090919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	30	2	0.75	13297430	3302	2.27	4010	4050	4000	5200	2805	4005	4027.08	0.89	0	-1172	4295	4150	4020	3875	3745	4222	3947	64	1195	500	2640	5	1	12864037	519	63.05	0.74	12	0.03	64.00	5444.00	6200	20230419	-34.92	3820	20230103	5.63	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3820	5.63	20230103	4.85	N	289010	500	64 억		114786	N	N	0	N	00	N
82	20231017	160921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	115	2	2.96	589776250	145610	336.54	3890	4165	3890	5050	2725	3890	4050.40	0.79	0	14383	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	515	62.58	0.74	12	1.13	64.00	5444.00	6200	20230419	-35.40	3820	20230103	4.84	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3820	4.84	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
83	20231017	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	110	2	2.83	587289890	144989	335.10	3890	4165	3890	5050	2725	3890	4050.58	0.79	0	14431	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	515	62.50	0.73	12	1.13	64.00	5444.00	6200	20230419	-35.48	3820	20230103	4.71	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3820	4.71	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
84	20231017	140931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	115	2	2.96	578120800	142697	329.81	3890	4165	3890	5050	2725	3890	4051.39	0.79	0	14286	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	515	62.58	0.74	12	1.11	64.00	5444.00	6200	20230419	-35.40	3820	20230103	4.84	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3820	4.84	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
85	20231017	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4020	130	2	3.34	558967915	137923	318.77	3890	4165	3890	5050	2725	3890	4052.75	0.79	0	12714	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	517	62.81	0.74	12	1.07	64.00	5444.00	6200	20230419	-35.16	3820	20230103	5.24	6200	-35.16	20230419	3820	5.24	20230103	6200	-35.16	20230419	3820	5.24	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
86	20231017	120927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	145	2	3.73	527749750	130145	300.80	3890	4165	3890	5050	2725	3890	4055.09	0.79	0	8747	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	519	63.05	0.74	12	1.01	64.00	5444.00	6200	20230419	-34.92	3820	20230103	5.63	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3820	5.63	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
87	20231017	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	115	2	2.96	322975975	79836	184.52	3890	4165	3890	5050	2725	3890	4045.49	0.79	0	12209	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	515	62.58	0.74	12	0.62	64.00	5444.00	6200	20230419	-35.40	3820	20230103	4.84	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3820	4.84	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
88	20231017	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4010	120	2	3.08	41397520	10368	23.96	3890	4030	3890	5050	2725	3890	3992.82	0.79	0	4356	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	516	62.66	0.74	12	0.08	64.00	5444.00	6200	20230419	-35.32	3820	20230103	4.97	6200	-35.32	20230419	3820	4.97	20230103	6200	-35.32	20230419	3820	4.97	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
89	20231017	090921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4000	110	2	2.83	6409050	1629	3.76	3890	4030	3890	5050	2725	3890	3934.35	0.79	0	-132	4063	3976	3928	3841	3793	3952	3817	64	1160	500	2560	5	1	12864037	515	62.50	0.73	12	0.01	64.00	5444.00	6200	20230419	-35.48	3820	20230103	4.71	6200	-35.48	20230419	3820	4.71	20230103	6200	-35.48	20230419	3820	4.71	20230103	4.89	N	289010	500	64 억		102008	N	N	0	N	00	N
90	20231016	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	-105	5	-2.63	169342390	43033	100.35	3990	4015	3880	5190	2800	3995	3935.28	0.85	0	-7093	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	500	60.78	0.71	12	0.33	64.00	5444.00	6200	20230419	-37.26	3800	20221012	2.37	6200	-37.26	20230419	3820	1.83	20230103	6200	-37.26	20230419	3820	1.83	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
91	20231016	150919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	-75	5	-1.88	160651750	40799	95.14	3990	4015	3880	5190	2800	3995	3937.64	0.85	0	-4975	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	504	61.25	0.72	12	0.32	64.00	5444.00	6200	20230419	-36.77	3800	20221012	3.16	6200	-36.77	20230419	3820	2.62	20230103	6200	-36.77	20230419	3820	2.62	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
92	20231016	140920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	-70	5	-1.75	108009750	27283	63.62	3990	4015	3925	5190	2800	3995	3958.87	0.85	0	-7028	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	505	61.33	0.72	12	0.21	64.00	5444.00	6200	20230419	-36.69	3800	20221012	3.29	6200	-36.69	20230419	3820	2.75	20230103	6200	-36.69	20230419	3820	2.75	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
93	20231016	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3950	-45	5	-1.13	89309320	22530	52.54	3990	4015	3925	5190	2800	3995	3964.02	0.85	0	-5476	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	508	61.72	0.73	12	0.18	64.00	5444.00	6200	20230419	-36.29	3800	20221012	3.95	6200	-36.29	20230419	3820	3.40	20230103	6200	-36.29	20230419	3820	3.40	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
94	20231016	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	-65	5	-1.63	73392860	18486	43.11	3990	4015	3925	5190	2800	3995	3970.19	0.85	0	-4991	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	506	61.41	0.72	12	0.14	64.00	5444.00	6200	20230419	-36.61	3800	20221012	3.42	6200	-36.61	20230419	3820	2.88	20230103	6200	-36.61	20230419	3820	2.88	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
95	20231016	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3965	-30	5	-0.75	48406075	12163	28.36	3990	4015	3960	5190	2800	3995	3979.78	0.85	0	-2989	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	510	61.95	0.73	12	0.09	64.00	5444.00	6200	20230419	-36.05	3800	20221012	4.34	6200	-36.05	20230419	3820	3.80	20230103	6200	-36.05	20230419	3820	3.80	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
96	20231016	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3995	0	3	0.00	17698565	4449	10.37	3990	4015	3960	5190	2800	3995	3978.10	0.85	0	-1952	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	514	62.42	0.73	12	0.03	64.00	5444.00	6200	20230419	-35.56	3800	20221012	5.13	6200	-35.56	20230419	3820	4.58	20230103	6200	-35.56	20230419	3820	4.58	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
97	20231016	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3980	-15	5	-0.38	5128215	1292	3.01	3990	3990	3960	5190	2800	3995	3969.21	0.85	0	-855	4081	4037	4011	3967	3941	4025	3955	64	1195	500	2630	5	1	12864037	512	62.19	0.73	12	0.01	64.00	5444.00	6200	20230419	-35.81	3800	20221012	4.74	6200	-35.81	20230419	3820	4.19	20230103	6200	-35.81	20230419	3820	4.19	20230103	4.87	N	289010	500	64 억		109864	N	N	0	N	00	N
98	20231012	160934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	30	2	0.75	75004815	18491	38.74	4045	4100	4035	5200	2805	4005	4056.29	0.87	0	3229	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	519	63.05	0.74	12	0.14	64.00	5444.00	6200	20230419	-34.92	3800	20221012	6.18	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3800	6.18	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
99	20231012	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	30	2	0.75	73180200	18039	37.80	4045	4100	4035	5200	2805	4005	4056.78	0.87	0	3130	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	519	63.05	0.74	12	0.14	64.00	5444.00	6200	20230419	-34.92	3800	20221012	6.18	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3800	6.18	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
100	20231012	140915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	55	2	1.37	62390580	15368	32.20	4045	4100	4035	5200	2805	4005	4059.77	0.87	0	2616	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	522	63.44	0.75	12	0.12	64.00	5444.00	6200	20230419	-34.52	3800	20221012	6.84	6200	-34.52	20230419	3820	6.28	20230103	6200	-34.52	20230419	3800	6.84	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
101	20231012	130914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4065	60	2	1.50	59936920	14764	30.93	4045	4100	4035	5200	2805	4005	4059.67	0.87	0	2411	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	523	63.52	0.75	12	0.11	64.00	5444.00	6200	20230419	-34.44	3800	20221012	6.97	6200	-34.44	20230419	3820	6.41	20230103	6200	-34.44	20230419	3800	6.97	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
102	20231012	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4060	55	2	1.37	37664830	9263	19.41	4045	4100	4040	5200	2805	4005	4066.16	0.87	0	1841	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	522	63.44	0.75	12	0.07	64.00	5444.00	6200	20230419	-34.52	3800	20221012	6.84	6200	-34.52	20230419	3820	6.28	20230103	6200	-34.52	20230419	3800	6.84	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
103	20231012	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4080	75	2	1.87	35963285	8845	18.53	4045	4100	4040	5200	2805	4005	4065.95	0.87	0	1689	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	525	63.75	0.75	12	0.07	64.00	5444.00	6200	20230419	-34.19	3800	20221012	7.37	6200	-34.19	20230419	3820	6.81	20230103	6200	-34.19	20230419	3800	7.37	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
104	20231012	100916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4070	65	2	1.62	26700615	6564	13.75	4045	4100	4040	5200	2805	4005	4067.74	0.87	0	906	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	524	63.59	0.75	12	0.05	64.00	5444.00	6200	20230419	-34.35	3800	20221012	7.11	6200	-34.35	20230419	3820	6.54	20230103	6200	-34.35	20230419	3800	7.11	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
105	20231012	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4040	35	2	0.87	5045385	1246	2.61	4045	4065	4040	5200	2805	4005	4049.27	0.87	0	436	4131	4067	3991	3927	3851	4100	3960	64	1195	500	2640	5	1	12864037	520	63.12	0.74	12	0.01	64.00	5444.00	6200	20230419	-34.84	3800	20221012	6.32	6200	-34.84	20230419	3820	5.76	20230103	6200	-34.84	20230419	3800	6.32	20221012	4.91	N	289010	500	64 억		111419	N	N	0	N	00	N
106	20231011	160911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4005	95	2	2.43	190935580	47645	183.26	3930	4055	3915	5080	2740	3910	4007.46	0.70	0	20980	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	515	62.58	0.74	12	0.37	64.00	5444.00	6200	20230419	-35.40	3800	20221012	5.39	6200	-35.40	20230419	3820	4.84	20230103	6200	-35.40	20230419	3800	5.39	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
107	20231011	150917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4025	115	2	2.94	172647675	43085	165.72	3930	4055	3915	5080	2740	3910	4007.14	0.70	0	19348	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	518	62.89	0.74	12	0.33	64.00	5444.00	6200	20230419	-35.08	3800	20221012	5.92	6200	-35.08	20230419	3820	5.37	20230103	6200	-35.08	20230419	3800	5.92	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
108	20231011	140919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4035	125	2	3.20	146441075	36596	140.76	3930	4055	3915	5080	2740	3910	4001.56	0.70	0	17206	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	519	63.05	0.74	12	0.28	64.00	5444.00	6200	20230419	-34.92	3800	20221012	6.18	6200	-34.92	20230419	3820	5.63	20230103	6200	-34.92	20230419	3800	6.18	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
109	20231011	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	105	2	2.69	118374075	29615	113.91	3930	4055	3915	5080	2740	3910	3997.10	0.70	0	14824	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	516	62.73	0.74	12	0.23	64.00	5444.00	6200	20230419	-35.24	3800	20221012	5.66	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3800	5.66	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
110	20231011	120926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	105	2	2.69	114042950	28536	109.76	3930	4055	3915	5080	2740	3910	3996.46	0.70	0	14099	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	516	62.73	0.74	12	0.22	64.00	5444.00	6200	20230419	-35.24	3800	20221012	5.66	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3800	5.66	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
111	20231011	110920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	105	2	2.69	106982645	26776	102.99	3930	4055	3915	5080	2740	3910	3995.47	0.70	0	13804	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	516	62.73	0.74	12	0.21	64.00	5444.00	6200	20230419	-35.24	3800	20221012	5.66	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3800	5.66	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
112	20231011	100913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4015	105	2	2.69	90033945	22545	86.71	3930	4055	3915	5080	2740	3910	3993.52	0.70	0	12341	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	516	62.73	0.74	12	0.18	64.00	5444.00	6200	20230419	-35.24	3800	20221012	5.66	6200	-35.24	20230419	3820	5.10	20230103	6200	-35.24	20230419	3800	5.66	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
113	20231011	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3945	35	2	0.90	20067565	5073	19.51	3930	4055	3915	5080	2740	3910	3955.76	0.70	0	1772	4016	3962	3901	3847	3786	3932	3817	64	1170	500	2580	5	1	12864037	507	61.64	0.72	12	0.04	64.00	5444.00	6200	20230419	-36.37	3800	20221012	3.82	6200	-36.37	20230419	3820	3.27	20230103	6200	-36.37	20230419	3800	3.82	20221012	4.92	N	289010	500	64 억		90156	N	N	0	N	00	N
114	20231010	161522	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3910	-10	5	-0.26	98468565	25263	127.41	3930	3955	3840	5090	2745	3920	3897.69	0.77	0	-9422	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	503	61.09	0.72	12	0.20	64.00	5444.00	6200	20230419	-36.94	3800	20221012	2.89	6200	-36.94	20230419	3820	2.36	20230103	6200	-36.94	20230419	3800	2.89	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
115	20231010	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3880	-40	5	-1.02	94968180	24364	122.88	3930	3955	3840	5090	2745	3920	3897.89	0.77	0	-9365	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	499	60.62	0.71	12	0.19	64.00	5444.00	6200	20230419	-37.42	3800	20221012	2.11	6200	-37.42	20230419	3820	1.57	20230103	6200	-37.42	20230419	3800	2.11	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
116	20231010	140910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	-15	5	-0.38	59755900	15262	76.97	3930	3955	3875	5090	2745	3920	3915.34	0.77	0	-6647	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	502	61.02	0.72	12	0.12	64.00	5444.00	6200	20230419	-37.02	3800	20221012	2.76	6200	-37.02	20230419	3820	2.23	20230103	6200	-37.02	20230419	3800	2.76	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
117	20231010	130903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3895	-25	5	-0.64	51844335	13226	66.70	3930	3955	3895	5090	2745	3920	3919.88	0.77	0	-4876	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	501	60.86	0.72	12	0.10	64.00	5444.00	6200	20230419	-37.18	3800	20221012	2.50	6200	-37.18	20230419	3820	1.96	20230103	6200	-37.18	20230419	3800	2.50	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
118	20231010	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3940	20	2	0.51	36191565	9218	46.49	3930	3955	3915	5090	2745	3920	3926.18	0.77	0	-1753	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	507	61.56	0.72	12	0.07	64.00	5444.00	6200	20230419	-36.45	3800	20221012	3.68	6200	-36.45	20230419	3820	3.14	20230103	6200	-36.45	20230419	3800	3.68	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
119	20231010	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3930	10	2	0.26	23554935	5995	30.24	3930	3955	3915	5090	2745	3920	3929.10	0.77	0	465	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	506	61.41	0.72	12	0.05	64.00	5444.00	6200	20230419	-36.61	3800	20221012	3.42	6200	-36.61	20230419	3820	2.88	20230103	6200	-36.61	20230419	3800	3.42	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
120	20231010	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	15	2	0.38	20301775	5168	26.06	3930	3955	3915	5090	2745	3920	3928.36	0.77	0	275	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	506	61.48	0.72	12	0.04	64.00	5444.00	6200	20230419	-36.53	3800	20221012	3.55	6200	-36.53	20230419	3820	3.01	20230103	6200	-36.53	20230419	3800	3.55	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
121	20231010	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3935	15	2	0.38	4167675	1062	5.36	3930	3935	3920	5090	2745	3920	3924.36	0.77	0	-117	3986	3952	3906	3872	3826	3970	3890	64	1170	500	2580	5	1	12864037	506	61.48	0.72	12	0.01	64.00	5444.00	6200	20230419	-36.53	3800	20221012	3.55	6200	-36.53	20230419	3820	3.01	20230103	6200	-36.53	20230419	3800	3.55	20221012	4.96	N	289010	500	64 억		99590	N	N	0	N	00	N
122	20231006	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3920	60	2	1.55	77242655	19828	62.90	3860	3940	3860	5010	2705	3860	3895.58	0.74	0	5044	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	504	61.25	0.72	12	0.15	64.00	5444.00	6200	20230419	-36.77	3800	20221012	3.16	6200	-36.77	20230419	3820	2.62	20230103	6200	-36.77	20230419	3800	3.16	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
123	20231006	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3905	45	2	1.17	58032375	14875	47.19	3860	3940	3860	5010	2705	3860	3901.34	0.74	0	5009	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	502	61.02	0.72	12	0.12	64.00	5444.00	6200	20230419	-37.02	3800	20221012	2.76	6200	-37.02	20230419	3820	2.23	20230103	6200	-37.02	20230419	3800	2.76	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
124	20231006	140846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	65	2	1.68	53371230	13680	43.40	3860	3940	3860	5010	2705	3860	3901.41	0.74	0	4992	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	505	61.33	0.72	12	0.11	64.00	5444.00	6200	20230419	-36.69	3800	20221012	3.29	6200	-36.69	20230419	3820	2.75	20230103	6200	-36.69	20230419	3800	3.29	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
125	20231006	130836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	65	2	1.68	46651870	11960	37.94	3860	3940	3860	5010	2705	3860	3900.66	0.74	0	4582	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	505	61.33	0.72	12	0.09	64.00	5444.00	6200	20230419	-36.69	3800	20221012	3.29	6200	-36.69	20230419	3820	2.75	20230103	6200	-36.69	20230419	3800	3.29	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
126	20231006	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3890	30	2	0.78	45128660	11570	36.71	3860	3940	3860	5010	2705	3860	3900.49	0.74	0	4559	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	500	60.78	0.71	12	0.09	64.00	5444.00	6200	20230419	-37.26	3800	20221012	2.37	6200	-37.26	20230419	3820	1.83	20230103	6200	-37.26	20230419	3800	2.37	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
127	20231006	110827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3925	65	2	1.68	39780950	10205	32.38	3860	3940	3860	5010	2705	3860	3898.18	0.74	0	4530	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	505	61.33	0.72	12	0.08	64.00	5444.00	6200	20230419	-36.69	3800	20221012	3.29	6200	-36.69	20230419	3820	2.75	20230103	6200	-36.69	20230419	3800	3.29	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
128	20231006	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3915	55	2	1.42	34075435	8754	27.77	3860	3920	3860	5010	2705	3860	3892.56	0.74	0	3959	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	504	61.17	0.72	12	0.07	64.00	5444.00	6200	20230419	-36.85	3800	20221012	3.03	6200	-36.85	20230419	3820	2.49	20230103	6200	-36.85	20230419	3800	3.03	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N
129	20231006	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	3860	0	3	0.00	6367650	1649	5.23	3860	3900	3860	5010	2705	3860	3861.52	0.74	0	229	4043	3951	3898	3806	3753	3925	3780	64	1150	500	2540	5	1	12864037	497	60.31	0.71	12	0.01	64.00	5444.00	6200	20230419	-37.74	3800	20221012	1.58	6200	-37.74	20230419	3820	1.05	20230103	6200	-37.74	20230419	3800	1.58	20221012	4.97	N	289010	500	64 억		94557	N	N	0	N	00	N