KissMeData/134060/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	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-10	5	-0.18	50040600	8945	256.60	5590	5640	5560	7260	3920	5590	5594.29	1.28	0	-623	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	266	9.32	1.07	12	0.19	599.00	5208.00	7730	20230622	-27.81	4955	20230726	12.61	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4955	12.61	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
3	20231031	150848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5630	40	2	0.72	47048220	8410	241.25	5590	5640	5560	7260	3920	5590	5594.32	1.28	0	-625	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	269	9.40	1.08	12	0.18	599.00	5208.00	7730	20230622	-27.17	4955	20230726	13.62	7730	-27.17	20230622	4955	13.62	20230726	7730	-27.17	20230622	4955	13.62	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
4	20231031	140854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	30	2	0.54	43459700	7771	222.92	5590	5640	5560	7260	3920	5590	5592.55	1.28	0	-450	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	268	9.38	1.08	12	0.16	599.00	5208.00	7730	20230622	-27.30	4955	20230726	13.42	7730	-27.30	20230622	4955	13.42	20230726	7730	-27.30	20230622	4955	13.42	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
5	20231031	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	0	3	0.00	34472170	6165	176.85	5590	5640	5560	7260	3920	5590	5591.59	1.28	0	-294	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.13	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
6	20231031	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	20	2	0.36	27817270	4975	142.71	5590	5640	5560	7260	3920	5590	5591.41	1.28	0	-241	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	268	9.37	1.08	12	0.10	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
7	20231031	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	20	2	0.36	27178260	4861	139.44	5590	5640	5560	7260	3920	5590	5591.08	1.28	0	-217	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	268	9.37	1.08	12	0.10	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
8	20231031	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-10	5	-0.18	23641860	4227	121.26	5590	5640	5570	7260	3920	5590	5593.06	1.28	0	-201	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	266	9.32	1.07	12	0.09	599.00	5208.00	7730	20230622	-27.81	4955	20230726	12.61	7730	-27.81	20230622	4955	12.61	20230726	7730	-27.81	20230622	4955	12.61	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
9	20231031	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	0	3	0.00	6343800	1132	32.47	5590	5640	5590	7260	3920	5590	5604.06	1.28	0	-1	5663	5626	5583	5546	5503	5605	5525	24	1670	500	3680	10	1	4769250	267	9.33	1.07	12	0.02	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		61026	N	N	0	N	00	N
10	20231030	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-20	5	-0.36	19423410	3486	31.30	5610	5620	5540	7290	3930	5610	5571.68	1.29	0	-413	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	267	9.33	1.07	12	0.07	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
11	20231030	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	17496800	3142	28.21	5610	5610	5540	7290	3930	5610	5568.50	1.29	0	-420	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	268	9.37	1.08	12	0.07	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
12	20231030	140818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-20	5	-0.36	16931740	3041	27.30	5610	5610	5540	7290	3930	5610	5567.62	1.29	0	-357	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	267	9.33	1.07	12	0.06	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
13	20231030	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5550	-60	5	-1.07	15695330	2819	25.31	5610	5610	5540	7290	3930	5610	5567.48	1.29	0	-213	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	265	9.27	1.07	12	0.06	599.00	5208.00	7730	20230622	-28.20	4955	20230726	12.01	7730	-28.20	20230622	4955	12.01	20230726	7730	-28.20	20230622	4955	12.01	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
14	20231030	120815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	-70	5	-1.25	13343280	2396	21.51	5610	5610	5540	7290	3930	5610	5568.74	1.29	0	-166	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	264	9.25	1.06	12	0.05	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
15	20231030	110816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-50	5	-0.89	9648100	1729	15.52	5610	5610	5540	7290	3930	5610	5579.92	1.29	0	-166	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	265	9.28	1.07	12	0.04	599.00	5208.00	7730	20230622	-28.07	4955	20230726	12.21	7730	-28.07	20230622	4955	12.21	20230726	7730	-28.07	20230622	4955	12.21	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
16	20231030	100814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-40	5	-0.71	9237840	1655	14.86	5610	5610	5540	7290	3930	5610	5581.54	1.29	0	-152	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	266	9.30	1.07	12	0.03	599.00	5208.00	7730	20230622	-27.94	4955	20230726	12.41	7730	-27.94	20230622	4955	12.41	20230726	7730	-27.94	20230622	4955	12.41	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
17	20231030	090811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	0	3	0.00	3755320	670	6.01	5610	5610	5580	7290	3930	5610	5604.85	1.29	0	-115	5830	5720	5660	5550	5490	5690	5520	24	1680	500	3700	10	1	4769250	268	9.37	1.08	12	0.01	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61442	N	N	0	N	00	N
18	20231027	160741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	62883900	11139	115.23	5630	5770	5600	7280	3920	5600	5645.53	1.30	0	-458	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.37	1.08	12	0.23	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
19	20231027	150814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	60055770	10635	110.01	5630	5770	5600	7280	3920	5600	5647.15	1.30	0	-406	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.37	1.08	12	0.22	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
20	20231027	140812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	48749160	8620	89.17	5630	5770	5600	7280	3920	5600	5655.59	1.30	0	-398	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.37	1.08	12	0.18	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
21	20231027	130803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	47081530	8323	86.10	5630	5770	5600	7280	3920	5600	5657.04	1.30	0	-398	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.37	1.08	12	0.17	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
22	20231027	120816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5620	20	2	0.36	44258050	7819	80.88	5630	5770	5610	7280	3920	5600	5660.60	1.30	0	-326	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.38	1.08	12	0.16	599.00	5208.00	7730	20230622	-27.30	4955	20230726	13.42	7730	-27.30	20230622	4955	13.42	20230726	7730	-27.30	20230622	4955	13.42	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
23	20231027	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	39943660	7051	72.94	5630	5770	5610	7280	3920	5600	5665.30	1.30	0	-270	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.37	1.08	12	0.15	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
24	20231027	100811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	10	2	0.18	37328720	6585	68.12	5630	5770	5610	7280	3920	5600	5669.13	1.30	0	-270	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	268	9.37	1.08	12	0.14	599.00	5208.00	7730	20230622	-27.43	4955	20230726	13.22	7730	-27.43	20230622	4955	13.22	20230726	7730	-27.43	20230622	4955	13.22	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
25	20231027	090808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5690	90	2	1.61	20973920	3689	38.16	5630	5770	5630	7280	3920	5600	5686.37	1.30	0	-2	5720	5660	5620	5560	5520	5650	5550	24	1680	500	3690	10	1	4769250	271	9.50	1.09	12	0.08	599.00	5208.00	7730	20230622	-26.39	4955	20230726	14.83	7730	-26.39	20230622	4955	14.83	20230726	7730	-26.39	20230622	4955	14.83	20230726	0.21	N	134060	500	23 억		61900	N	N	0	N	00	N
26	20231026	160801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	0	3	0.00	54205030	9667	114.48	5600	5680	5580	7280	3920	5600	5607.24	1.31	0	-559	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.35	1.08	12	0.20	599.00	5208.00	7730	20230622	-27.55	4955	20230726	13.02	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4955	13.02	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
27	20231026	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-10	5	-0.18	50785940	9056	107.25	5600	5680	5580	7280	3920	5600	5608.00	1.31	0	-555	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.33	1.07	12	0.19	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
28	20231026	140802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-10	5	-0.18	46074390	8214	97.28	5600	5680	5580	7280	3920	5600	5609.27	1.31	0	-556	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.33	1.07	12	0.17	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
29	20231026	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-10	5	-0.18	39934590	7116	84.27	5600	5680	5580	7280	3920	5600	5611.97	1.31	0	-366	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.33	1.07	12	0.15	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
30	20231026	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-10	5	-0.18	37536390	6687	79.19	5600	5680	5580	7280	3920	5600	5613.37	1.31	0	-366	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.33	1.07	12	0.14	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
31	20231026	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-10	5	-0.18	34847600	6206	73.50	5600	5680	5580	7280	3920	5600	5615.19	1.31	0	-366	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.33	1.07	12	0.13	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
32	20231026	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-10	5	-0.18	32430190	5774	68.38	5600	5680	5580	7280	3920	5600	5616.64	1.31	0	-272	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	267	9.33	1.07	12	0.12	599.00	5208.00	7730	20230622	-27.68	4955	20230726	12.82	7730	-27.68	20230622	4955	12.82	20230726	7730	-27.68	20230622	4955	12.82	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
33	20231026	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	60	2	1.07	8576580	1526	18.07	5600	5660	5590	7280	3920	5600	5620.54	1.31	0	-322	5740	5670	5530	5460	5320	5705	5495	24	1680	500	3690	10	1	4769250	270	9.45	1.09	12	0.03	599.00	5208.00	7730	20230622	-26.78	4955	20230726	14.23	7730	-26.78	20230622	4955	14.23	20230726	7730	-26.78	20230622	4955	14.23	20230726	0.21	N	134060	500	23 억		62643	N	N	0	N	00	N
34	20231025	160804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	240	2	4.48	46590580	8442	95.75	5390	5600	5390	6960	3760	5360	5518.79	1.31	0	-15	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	267	9.35	1.08	12	0.18	599.00	5208.00	7730	20230622	-27.55	4955	20230726	13.02	7730	-27.55	20230622	4955	13.02	20230726	7730	-27.55	20230622	4955	13.02	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
35	20231025	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	180	2	3.36	42545480	7718	87.54	5390	5590	5390	6960	3760	5360	5512.50	1.31	0	-20	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	264	9.25	1.06	12	0.16	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
36	20231025	140757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	180	2	3.36	33191220	6034	68.44	5390	5590	5390	6960	3760	5360	5500.70	1.31	0	-29	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	264	9.25	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
37	20231025	130759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5540	180	2	3.36	32816610	5966	67.66	5390	5590	5390	6960	3760	5360	5500.61	1.31	0	-29	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	264	9.25	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.33	4955	20230726	11.81	7730	-28.33	20230622	4955	11.81	20230726	7730	-28.33	20230622	4955	11.81	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
38	20231025	120759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	140	2	2.61	23897970	4342	49.25	5390	5590	5390	6960	3760	5360	5503.91	1.31	0	-29	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	262	9.18	1.06	12	0.09	599.00	5208.00	7730	20230622	-28.85	4955	20230726	11.00	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4955	11.00	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
39	20231025	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	120	2	2.24	23683900	4303	48.80	5390	5590	5390	6960	3760	5360	5504.04	1.31	0	-29	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	261	9.15	1.05	12	0.09	599.00	5208.00	7730	20230622	-29.11	4955	20230726	10.60	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4955	10.60	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
40	20231025	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	170	2	3.17	20784420	3775	42.82	5390	5590	5390	6960	3760	5360	5505.81	1.31	0	-29	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	264	9.23	1.06	12	0.08	599.00	5208.00	7730	20230622	-28.46	4955	20230726	11.60	7730	-28.46	20230622	4955	11.60	20230726	7730	-28.46	20230622	4955	11.60	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
41	20231025	090756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	60	2	1.12	3081910	571	6.48	5390	5420	5390	6960	3760	5360	5397.39	1.31	0	0	5406	5382	5356	5332	5306	5370	5320	24	1600	500	3530	10	1	4769250	258	9.05	1.04	12	0.01	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.21	N	134060	500	23 억		62658	N	N	0	N	00	N
42	20231024	160742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	47150520	8817	69.22	5370	5380	5330	6950	3750	5350	5347.68	1.33	0	-592	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	256	8.95	1.03	12	0.18	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	7730	-30.66	20230622	4955	8.17	20230726	7730	-30.66	20230622	4955	8.17	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
43	20231024	150754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	30	2	0.56	46308790	8660	67.99	5370	5380	5330	6950	3750	5350	5347.44	1.33	0	-556	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	257	8.98	1.03	12	0.18	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
44	20231024	140740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-10	5	-0.19	39700140	7426	58.30	5370	5380	5330	6950	3750	5350	5346.10	1.33	0	-320	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	255	8.91	1.03	12	0.16	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
45	20231024	130746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	39170770	7327	57.53	5370	5380	5330	6950	3750	5350	5346.09	1.33	0	-320	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	256	8.95	1.03	12	0.15	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	7730	-30.66	20230622	4955	8.17	20230726	7730	-30.66	20230622	4955	8.17	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
46	20231024	120754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-10	5	-0.19	34628000	6478	50.86	5370	5380	5330	6950	3750	5350	5345.48	1.33	0	-320	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	255	8.91	1.03	12	0.14	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
47	20231024	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	10	2	0.19	22358840	4183	32.84	5370	5380	5330	6950	3750	5350	5345.17	1.33	0	-664	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	256	8.95	1.03	12	0.09	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	7730	-30.66	20230622	4955	8.17	20230726	7730	-30.66	20230622	4955	8.17	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
48	20231024	100741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-10	5	-0.19	11315690	2117	16.62	5370	5370	5330	6950	3750	5350	5345.15	1.33	0	-334	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	255	8.91	1.03	12	0.04	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
49	20231024	090748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	20	2	0.37	692730	129	1.01	5370	5370	5370	6950	3750	5350	5370.00	1.33	0	0	5530	5440	5390	5300	5250	5415	5275	24	1600	500	3530	10	1	4769250	256	8.96	1.03	12	0.00	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.21	N	134060	500	23 억		63250	N	N	0	N	00	N
50	20231023	160736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-100	5	-1.83	68783270	12737	117.28	5440	5480	5340	7080	3820	5450	5400.27	1.34	0	-608	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	255	8.93	1.03	12	0.27	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
51	20231023	150741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-100	5	-1.83	67343560	12468	114.81	5440	5480	5340	7080	3820	5450	5401.31	1.34	0	-513	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	255	8.93	1.03	12	0.26	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
52	20231023	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	-110	5	-2.02	57399230	10609	97.69	5440	5480	5340	7080	3820	5450	5410.43	1.34	0	-50	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	255	8.91	1.03	12	0.22	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
53	20231023	130745	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	-90	5	-1.65	55189930	10196	93.89	5440	5480	5350	7080	3820	5450	5412.90	1.34	0	16	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	256	8.95	1.03	12	0.21	599.00	5208.00	7730	20230622	-30.66	4955	20230726	8.17	7730	-30.66	20230622	4955	8.17	20230726	7730	-30.66	20230622	4955	8.17	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
54	20231023	120738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-100	5	-1.83	49279260	9093	83.73	5440	5480	5350	7080	3820	5450	5419.47	1.34	0	114	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	255	8.93	1.03	12	0.19	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
55	20231023	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-30	5	-0.55	39417980	7257	66.82	5440	5480	5350	7080	3820	5450	5431.72	1.34	0	161	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	258	9.05	1.04	12	0.15	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
56	20231023	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	10863680	1998	18.40	5440	5480	5350	7080	3820	5450	5437.28	1.34	0	-141	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.04	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
57	20231023	090746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-10	5	-0.18	5511290	1015	9.35	5440	5440	5350	7080	3820	5450	5429.84	1.34	0	-4	5530	5490	5420	5380	5310	5510	5400	24	1630	500	3590	10	1	4769250	259	9.08	1.04	12	0.02	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.21	N	134060	500	23 억		63811	N	N	0	N	00	N
58	20231020	160734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	20	2	0.37	58751480	10860	197.99	5380	5460	5350	7050	3810	5430	5409.90	1.36	0	-883	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	260	9.10	1.05	12	0.23	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
59	20231020	150734	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-10	5	-0.18	57395240	10611	193.45	5380	5460	5350	7050	3810	5430	5409.03	1.36	0	-772	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	258	9.05	1.04	12	0.22	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
60	20231020	140739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	-10	5	-0.18	27191380	5050	92.07	5380	5420	5350	7050	3810	5430	5384.43	1.36	0	-537	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	258	9.05	1.04	12	0.11	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
61	20231020	130719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-20	5	-0.37	19092510	3553	64.78	5380	5410	5350	7050	3810	5430	5373.63	1.36	0	-537	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	258	9.03	1.04	12	0.07	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
62	20231020	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-50	5	-0.92	16907940	3149	57.41	5380	5380	5350	7050	3810	5430	5369.30	1.36	0	-450	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	257	8.98	1.03	12	0.07	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
63	20231020	110738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-80	5	-1.47	13378660	2493	45.45	5380	5380	5350	7050	3810	5430	5366.49	1.36	0	-418	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	255	8.93	1.03	12	0.05	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
64	20231020	100729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	-80	5	-1.47	9582110	1784	32.53	5380	5380	5350	7050	3810	5430	5371.14	1.36	0	-411	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	255	8.93	1.03	12	0.04	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
65	20231020	090731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	-60	5	-1.10	4019780	748	13.64	5380	5380	5360	7050	3810	5430	5374.04	1.36	0	-171	5503	5466	5423	5386	5343	5485	5405	24	1620	500	3580	10	1	4769250	256	8.96	1.03	12	0.02	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.21	N	134060	500	23 억		64694	N	N	0	N	00	N
66	20231019	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-30	5	-0.55	29689010	5484	106.69	5410	5460	5380	7090	3830	5460	5413.75	1.37	0	-754	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	259	9.07	1.04	12	0.11	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
67	20231019	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-10	5	-0.18	27961530	5166	100.51	5410	5460	5380	7090	3830	5460	5412.61	1.37	0	-610	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	260	9.10	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
68	20231019	140730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-30	5	-0.55	27656810	5110	99.42	5410	5460	5380	7090	3830	5460	5412.29	1.37	0	-610	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	259	9.07	1.04	12	0.11	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
69	20231019	130722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-30	5	-0.55	25779930	4766	92.72	5410	5440	5380	7090	3830	5460	5409.13	1.37	0	-598	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	259	9.07	1.04	12	0.10	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
70	20231019	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-20	5	-0.37	23178350	4287	83.40	5410	5440	5380	7090	3830	5460	5406.66	1.37	0	-598	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	259	9.08	1.04	12	0.09	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
71	20231019	110725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-20	5	-0.37	22802990	4218	82.06	5410	5440	5380	7090	3830	5460	5406.11	1.37	0	-598	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	259	9.08	1.04	12	0.09	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
72	20231019	100719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-60	5	-1.10	20142170	3727	72.51	5410	5430	5380	7090	3830	5460	5404.39	1.37	0	-426	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	258	9.02	1.04	12	0.08	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
73	20231019	090729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-30	5	-0.55	9335560	1727	33.60	5410	5430	5380	7090	3830	5460	5405.65	1.37	0	-348	5513	5486	5463	5436	5413	5485	5435	24	1630	500	3600	10	1	4769250	259	9.07	1.04	12	0.04	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.22	N	134060	500	23 억		65448	N	N	0	N	00	N
74	20231018	160731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	0	3	0.00	28109380	5140	105.20	5460	5490	5440	7090	3830	5460	5468.75	1.38	0	-292	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	260	9.12	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
75	20231018	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	26940900	4926	100.82	5460	5490	5440	7090	3830	5460	5469.12	1.38	0	-288	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	261	9.13	1.05	12	0.10	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
76	20231018	140713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	17548890	3206	65.62	5460	5490	5440	7090	3830	5460	5473.76	1.38	0	-261	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	261	9.13	1.05	12	0.07	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
77	20231018	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	30	2	0.55	16300980	2978	60.95	5460	5490	5440	7090	3830	5460	5473.80	1.38	0	-289	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	262	9.17	1.05	12	0.06	599.00	5208.00	7730	20230622	-28.98	4955	20230726	10.80	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4955	10.80	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
78	20231018	120724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	20	2	0.37	7073420	1295	26.50	5460	5480	5440	7090	3830	5460	5462.10	1.38	0	-259	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	261	9.15	1.05	12	0.03	599.00	5208.00	7730	20230622	-29.11	4955	20230726	10.60	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4955	10.60	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
79	20231018	110718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	20	2	0.37	6066590	1111	22.74	5460	5480	5440	7090	3830	5460	5460.48	1.38	0	-251	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	261	9.15	1.05	12	0.02	599.00	5208.00	7730	20230622	-29.11	4955	20230726	10.60	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4955	10.60	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
80	20231018	100726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	5021770	920	18.83	5460	5470	5450	7090	3830	5460	5458.45	1.38	0	-219	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	261	9.13	1.05	12	0.02	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
81	20231018	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	10	2	0.18	2265930	415	8.49	5460	5470	5460	7090	3830	5460	5460.07	1.38	0	0	5526	5492	5446	5412	5366	5510	5430	24	1630	500	3600	10	1	4769250	261	9.13	1.05	12	0.01	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		65775	N	N	0	N	00	N
82	20231017	160718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	10	2	0.18	26575140	4886	90.20	5400	5480	5400	7080	3820	5450	5439.04	1.38	0	6	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	260	9.12	1.05	12	0.10	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
83	20231017	150724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	22762350	4188	77.31	5400	5480	5400	7080	3820	5450	5435.14	1.38	0	9	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.09	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
84	20231017	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	10	2	0.18	21393660	3938	72.70	5400	5480	5400	7080	3820	5450	5432.62	1.38	0	9	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	260	9.12	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
85	20231017	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	21000420	3866	71.37	5400	5480	5400	7080	3820	5450	5432.08	1.38	0	9	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
86	20231017	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	0	3	0.00	20471670	3769	69.58	5400	5480	5400	7080	3820	5450	5431.59	1.38	0	9	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	260	9.10	1.05	12	0.08	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
87	20231017	110715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	10	2	0.18	19257470	3547	65.48	5400	5480	5400	7080	3820	5450	5429.23	1.38	0	9	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	260	9.12	1.05	12	0.07	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
88	20231017	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	-10	5	-0.18	16870940	3110	57.41	5400	5470	5400	7080	3820	5450	5424.74	1.38	0	19	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	259	9.08	1.04	12	0.07	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
89	20231017	090715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	-20	5	-0.37	8194500	1517	28.00	5400	5430	5400	7080	3820	5450	5401.78	1.38	0	19	5543	5496	5473	5426	5403	5485	5415	24	1630	500	3590	10	1	4769250	259	9.07	1.04	12	0.03	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.22	N	134060	500	23 억		65769	N	N	0	N	00	N
90	20231016	160715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	-70	5	-1.27	29663900	5417	157.29	5520	5520	5450	7170	3870	5520	5476.08	1.40	0	-802	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	260	9.10	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
91	20231016	150716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5460	-60	5	-1.09	27014380	4931	143.18	5520	5520	5460	7170	3870	5520	5478.48	1.40	0	-800	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	260	9.12	1.05	12	0.10	599.00	5208.00	7730	20230622	-29.37	4955	20230726	10.19	7730	-29.37	20230622	4955	10.19	20230726	7730	-29.37	20230622	4955	10.19	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
92	20231016	140716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-50	5	-0.91	22927580	4184	121.49	5520	5520	5460	7170	3870	5520	5479.82	1.40	0	-785	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	261	9.13	1.05	12	0.09	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
93	20231016	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-50	5	-0.91	14129620	2574	74.74	5520	5520	5470	7170	3870	5520	5489.36	1.40	0	-460	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	261	9.13	1.05	12	0.05	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
94	20231016	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-50	5	-0.91	11394240	2074	60.22	5520	5520	5470	7170	3870	5520	5493.85	1.40	0	-422	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	261	9.13	1.05	12	0.04	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
95	20231016	110707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5490	-30	5	-0.54	7753790	1410	40.94	5520	5520	5480	7170	3870	5520	5499.14	1.40	0	-422	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	262	9.17	1.05	12	0.03	599.00	5208.00	7730	20230622	-28.98	4955	20230726	10.80	7730	-28.98	20230622	4955	10.80	20230726	7730	-28.98	20230622	4955	10.80	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
96	20231016	100704	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	-40	5	-0.72	4477040	813	23.61	5520	5520	5480	7170	3870	5520	5506.81	1.40	0	-288	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	261	9.15	1.05	12	0.02	599.00	5208.00	7730	20230622	-29.11	4955	20230726	10.60	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4955	10.60	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
97	20231016	090706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	-20	5	-0.36	3230400	586	17.02	5520	5520	5500	7170	3870	5520	5512.63	1.40	0	-288	5553	5536	5503	5486	5453	5545	5495	24	1650	500	3640	10	1	4769250	262	9.18	1.06	12	0.01	599.00	5208.00	7730	20230622	-28.85	4955	20230726	11.00	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4955	11.00	20230726	0.22	N	134060	500	23 억		66571	N	N	0	N	00	N
98	20231012	160726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	30	2	0.55	36345300	6653	204.90	5450	5500	5450	7080	3820	5450	5462.99	1.41	0	-200	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	261	9.15	1.05	12	0.14	599.00	5208.00	7730	20230622	-29.11	4955	20230726	10.60	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4955	10.60	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
99	20231012	150711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5500	50	2	0.92	33363800	6109	188.14	5450	5500	5450	7080	3820	5450	5461.42	1.41	0	-199	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	262	9.18	1.06	12	0.13	599.00	5208.00	7730	20230622	-28.85	4955	20230726	11.00	7730	-28.85	20230622	4955	11.00	20230726	7730	-28.85	20230622	4955	11.00	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
100	20231012	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	0	3	0.00	28453540	5212	160.52	5450	5490	5450	7080	3820	5450	5459.24	1.41	0	-193	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	260	9.10	1.05	12	0.11	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
101	20231012	130711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	30	2	0.55	24269870	4446	136.93	5450	5480	5450	7080	3820	5450	5458.81	1.41	0	-193	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	261	9.15	1.05	12	0.09	599.00	5208.00	7730	20230622	-29.11	4955	20230726	10.60	7730	-29.11	20230622	4955	10.60	20230726	7730	-29.11	20230622	4955	10.60	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
102	20231012	120719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	18557990	3402	104.77	5450	5470	5450	7080	3820	5450	5455.02	1.41	0	-193	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.07	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
103	20231012	110719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	15887040	2913	89.71	5450	5470	5450	7080	3820	5450	5453.84	1.41	0	-178	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.06	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
104	20231012	100714	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	14185880	2602	80.14	5450	5470	5450	7080	3820	5450	5451.91	1.41	0	-98	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.05	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
105	20231012	090719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	20	2	0.37	10983410	2015	62.06	5450	5470	5450	7080	3820	5450	5450.82	1.41	0	-28	5516	5482	5446	5412	5376	5500	5430	24	1630	500	3590	10	1	4769250	261	9.13	1.05	12	0.04	599.00	5208.00	7730	20230622	-29.24	4955	20230726	10.39	7730	-29.24	20230622	4955	10.39	20230726	7730	-29.24	20230622	4955	10.39	20230726	0.22	N	134060	500	23 억		67176	N	N	0	N	00	N
106	20231011	160710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	30	2	0.55	17674610	3247	22.75	5420	5480	5410	7040	3800	5420	5443.18	1.41	0	-5	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	260	9.10	1.05	12	0.07	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
107	20231011	150713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	20	2	0.37	15843180	2911	20.39	5420	5480	5410	7040	3800	5420	5442.52	1.41	0	-7	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	259	9.08	1.04	12	0.06	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
108	20231011	140717	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	20	2	0.37	14954400	2748	19.25	5420	5480	5410	7040	3800	5420	5441.92	1.41	0	-4	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	259	9.08	1.04	12	0.06	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
109	20231011	130707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5450	30	2	0.55	12596400	2315	16.22	5420	5480	5410	7040	3800	5420	5441.21	1.41	0	0	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	260	9.10	1.05	12	0.05	599.00	5208.00	7730	20230622	-29.50	4955	20230726	9.99	7730	-29.50	20230622	4955	9.99	20230726	7730	-29.50	20230622	4955	9.99	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
110	20231011	120722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5430	10	2	0.18	11027590	2028	14.21	5420	5480	5410	7040	3800	5420	5437.67	1.41	0	0	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	259	9.07	1.04	12	0.04	599.00	5208.00	7730	20230622	-29.75	4955	20230726	9.59	7730	-29.75	20230622	4955	9.59	20230726	7730	-29.75	20230622	4955	9.59	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
111	20231011	110715	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	20	2	0.37	8689210	1598	11.20	5420	5480	5410	7040	3800	5420	5437.55	1.41	0	0	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	259	9.08	1.04	12	0.03	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
112	20231011	100712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5440	20	2	0.37	7113080	1309	9.17	5420	5470	5410	7040	3800	5420	5433.98	1.41	0	0	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	259	9.08	1.04	12	0.03	599.00	5208.00	7730	20230622	-29.62	4955	20230726	9.79	7730	-29.62	20230622	4955	9.79	20230726	7730	-29.62	20230622	4955	9.79	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
113	20231011	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	0	3	0.00	2211310	408	2.86	5420	5420	5410	7040	3800	5420	5419.88	1.41	0	0	5593	5506	5433	5346	5273	5550	5390	24	1620	500	3570	10	1	4769250	258	9.05	1.04	12	0.01	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.22	N	134060	500	23 억		67181	N	N	0	N	00	N
114	20231010	160707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	50	2	0.93	77097040	14274	113.73	5370	5520	5360	6980	3760	5370	5401.24	1.42	0	-396	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.05	1.04	12	0.30	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
115	20231010	150705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	40	2	0.74	74943230	13876	110.56	5370	5520	5360	6980	3760	5370	5400.94	1.42	0	-355	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.03	1.04	12	0.29	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
116	20231010	140710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	30	2	0.56	65461810	12120	96.57	5370	5520	5360	6980	3760	5370	5401.16	1.42	0	-314	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.02	1.04	12	0.25	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
117	20231010	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	40	2	0.74	58380420	10810	86.13	5370	5520	5360	6980	3760	5370	5400.62	1.42	0	-220	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.03	1.04	12	0.23	599.00	5208.00	7730	20230622	-30.01	4955	20230726	9.18	7730	-30.01	20230622	4955	9.18	20230726	7730	-30.01	20230622	4955	9.18	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
118	20231010	120701	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	50	2	0.93	42046460	7783	62.01	5370	5520	5360	6980	3760	5370	5402.38	1.42	0	-205	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.05	1.04	12	0.16	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
119	20231010	110650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	30	2	0.56	39454340	7304	58.19	5370	5520	5360	6980	3760	5370	5401.78	1.42	0	-205	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.02	1.04	12	0.15	599.00	5208.00	7730	20230622	-30.14	4955	20230726	8.98	7730	-30.14	20230622	4955	8.98	20230726	7730	-30.14	20230622	4955	8.98	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
120	20231010	100656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	50	2	0.93	34077940	6312	50.29	5370	5520	5360	6980	3760	5370	5398.95	1.42	0	-204	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	258	9.05	1.04	12	0.13	599.00	5208.00	7730	20230622	-29.88	4955	20230726	9.38	7730	-29.88	20230622	4955	9.38	20230726	7730	-29.88	20230622	4955	9.38	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
121	20231010	090650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	10	2	0.19	20693450	3853	30.70	5370	5390	5360	6980	3760	5370	5370.74	1.42	0	-7	5436	5402	5356	5322	5276	5420	5340	24	1610	500	3540	10	1	4769250	257	8.98	1.03	12	0.08	599.00	5208.00	7730	20230622	-30.40	4955	20230726	8.58	7730	-30.40	20230622	4955	8.58	20230726	7730	-30.40	20230622	4955	8.58	20230726	0.22	N	134060	500	23 억		67577	N	N	0	N	00	N
122	20231006	160659	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	30	2	0.56	67037410	12551	110.93	5340	5390	5310	6940	3740	5340	5341.20	1.42	0	-289	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	256	8.96	1.03	12	0.26	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
123	20231006	150648	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5370	30	2	0.56	66317830	12417	109.75	5340	5390	5310	6940	3740	5340	5340.89	1.42	0	-290	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	256	8.96	1.03	12	0.26	599.00	5208.00	7730	20230622	-30.53	4955	20230726	8.38	7730	-30.53	20230622	4955	8.38	20230726	7730	-30.53	20230622	4955	8.38	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
124	20231006	140650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-20	5	-0.37	49847180	9335	82.51	5340	5360	5310	6940	3740	5340	5339.82	1.42	0	-108	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	254	8.88	1.02	12	0.20	599.00	5208.00	7730	20230622	-31.18	4955	20230726	7.37	7730	-31.18	20230622	4955	7.37	20230726	7730	-31.18	20230622	4955	7.37	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
125	20231006	130642	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	0	3	0.00	46319240	8672	76.65	5340	5360	5310	6940	3740	5340	5341.24	1.42	0	-18	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	255	8.91	1.03	12	0.18	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
126	20231006	120641	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5340	0	3	0.00	43131200	8074	71.36	5340	5360	5310	6940	3740	5340	5341.99	1.42	0	-18	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	255	8.91	1.03	12	0.17	599.00	5208.00	7730	20230622	-30.92	4955	20230726	7.77	7730	-30.92	20230622	4955	7.77	20230726	7730	-30.92	20230622	4955	7.77	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
127	20231006	110636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5350	10	2	0.19	41313710	7733	68.35	5340	5360	5310	6940	3740	5340	5342.52	1.42	0	-18	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	255	8.93	1.03	12	0.16	599.00	5208.00	7730	20230622	-30.79	4955	20230726	7.97	7730	-30.79	20230622	4955	7.97	20230726	7730	-30.79	20230622	4955	7.97	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
128	20231006	100640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-10	5	-0.19	13414970	2516	22.24	5340	5340	5310	6940	3740	5340	5331.86	1.42	0	-18	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	254	8.90	1.02	12	0.05	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N
129	20231006	090636	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	-10	5	-0.19	4581630	858	7.58	5340	5340	5330	6940	3740	5340	5339.89	1.42	0	-9	5426	5382	5346	5302	5266	5405	5325	24	1600	500	3520	10	1	4769250	254	8.90	1.02	12	0.02	599.00	5208.00	7730	20230622	-31.05	4955	20230726	7.57	7730	-31.05	20230622	4955	7.57	20230726	7730	-31.05	20230622	4955	7.57	20230726	0.22	N	134060	500	23 억		67866	N	N	0	N	00	N