KissMeData/230980/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	161018	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	654	-34	5	-4.94	245516477	368760	69.36	707	707	645	894	482	688	665.79	0.87	0	-22710	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	546	-2.91	1.99	12	0.44	-225.00	329.00	1378	20230616	-52.54	645	20231031	1.40	1378	-52.54	20230616	645	1.40	20231031	1378	-52.54	20230616	645	1.40	20231031	0.81	N	230980	100	83 억		723220	N	N	109	N	00	N
3	20231031	151028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	669	-19	5	-2.76	232756157	349324	65.70	707	707	645	894	482	688	666.30	0.87	0	-24450	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	558	-2.97	2.03	12	0.42	-225.00	329.00	1378	20230616	-51.45	645	20231031	3.72	1378	-51.45	20230616	645	3.72	20231031	1378	-51.45	20230616	645	3.72	20231031	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
4	20231031	141038	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	660	-28	5	-4.07	172110304	257897	48.51	707	707	645	894	482	688	667.36	0.87	0	-26919	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	551	-2.93	2.01	12	0.31	-225.00	329.00	1378	20230616	-52.10	645	20231031	2.33	1378	-52.10	20230616	645	2.33	20231031	1378	-52.10	20230616	645	2.33	20231031	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
5	20231031	131028	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	666	-22	5	-3.20	151969134	227205	42.73	707	707	657	894	482	688	668.86	0.87	0	-24626	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	556	-2.96	2.02	12	0.27	-225.00	329.00	1378	20230616	-51.67	655	20221229	1.68	1378	-51.67	20230616	657	1.37	20231031	1378	-51.67	20230616	655	1.68	20221229	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
6	20231031	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	666	-22	5	-3.20	133929583	199971	37.61	707	707	657	894	482	688	669.75	0.87	0	-26583	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	556	-2.96	2.02	12	0.24	-225.00	329.00	1378	20230616	-51.67	655	20221229	1.68	1378	-51.67	20230616	657	1.37	20231031	1378	-51.67	20230616	655	1.68	20221229	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
7	20231031	111055	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	669	-19	5	-2.76	94770740	140886	26.50	707	707	657	894	482	688	672.68	0.87	0	-17119	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	558	-2.97	2.03	12	0.17	-225.00	329.00	1378	20230616	-51.45	655	20221229	2.14	1378	-51.45	20230616	657	1.83	20231031	1378	-51.45	20230616	655	2.14	20221229	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
8	20231031	101036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	669	-19	5	-2.76	77912130	115875	21.79	707	707	657	894	482	688	672.38	0.87	0	-19903	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	558	-2.97	2.03	12	0.14	-225.00	329.00	1378	20230616	-51.45	655	20221229	2.14	1378	-51.45	20230616	657	1.83	20231031	1378	-51.45	20230616	655	2.14	20221229	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
9	20231031	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	684	-4	5	-0.58	13443713	19358	3.64	707	707	684	894	482	688	694.48	0.87	0	-8412	734	711	693	670	652	702	661	83	206	100	460	1	1	83448078	571	-3.04	2.08	12	0.02	-225.00	329.00	1378	20230616	-50.36	655	20221229	4.43	1378	-50.36	20230616	662	3.32	20230103	1378	-50.36	20230616	655	4.43	20221229	0.81	N	230980	100	83 억		723220	N	N	81	N	00	N
10	20231030	161016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	688	-31	5	-4.31	367235767	530815	83.38	715	716	675	934	504	719	691.83	0.78	0	73852	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	574	-3.06	2.09	12	0.64	-225.00	329.00	1378	20230616	-50.07	655	20221229	5.04	1378	-50.07	20230616	662	3.93	20230103	1378	-50.07	20230616	655	5.04	20221229	0.82	N	230980	100	83 억		647945	N	N	81	N	00	N
11	20231030	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	684	-35	5	-4.87	341343511	493082	77.45	715	716	675	934	504	719	692.27	0.78	0	76499	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	571	-3.04	2.08	12	0.59	-225.00	329.00	1378	20230616	-50.36	655	20221229	4.43	1378	-50.36	20230616	662	3.32	20230103	1378	-50.36	20230616	655	4.43	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
12	20231030	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	692	-27	5	-3.76	255263978	367210	57.68	715	716	680	934	504	719	695.14	0.78	0	67334	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	577	-3.08	2.10	12	0.44	-225.00	329.00	1378	20230616	-49.78	655	20221229	5.65	1378	-49.78	20230616	662	4.53	20230103	1378	-49.78	20230616	655	5.65	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
13	20231030	130955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	692	-27	5	-3.76	203872704	293144	46.04	715	716	680	934	504	719	695.47	0.78	0	64796	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	577	-3.08	2.10	12	0.35	-225.00	329.00	1378	20230616	-49.78	655	20221229	5.65	1378	-49.78	20230616	662	4.53	20230103	1378	-49.78	20230616	655	5.65	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
14	20231030	120947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	695	-24	5	-3.34	191945300	275891	43.33	715	716	680	934	504	719	695.73	0.78	0	62566	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	580	-3.09	2.11	12	0.33	-225.00	329.00	1378	20230616	-49.56	655	20221229	6.11	1378	-49.56	20230616	662	4.98	20230103	1378	-49.56	20230616	655	6.11	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
15	20231030	110948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	700	-19	5	-2.64	110761486	158337	24.87	715	716	692	934	504	719	699.53	0.78	0	50374	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	584	-3.11	2.13	12	0.19	-225.00	329.00	1378	20230616	-49.20	655	20221229	6.87	1378	-49.20	20230616	662	5.74	20230103	1378	-49.20	20230616	655	6.87	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
16	20231030	100944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	714	-5	5	-0.70	24906290	35257	5.54	715	716	697	934	504	719	706.42	0.78	0	15179	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	596	-3.17	2.17	12	0.04	-225.00	329.00	1378	20230616	-48.19	655	20221229	9.01	1378	-48.19	20230616	662	7.85	20230103	1378	-48.19	20230616	655	9.01	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
17	20231030	090944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	709	-10	5	-1.39	1041772	1458	0.23	715	715	709	934	504	719	714.52	0.78	0	-274	788	753	724	689	660	739	675	83	215	100	480	1	1	83448078	592	-3.15	2.16	12	0.00	-225.00	329.00	1378	20230616	-48.55	655	20221229	8.24	1378	-48.55	20230616	662	7.10	20230103	1378	-48.55	20230616	655	8.24	20221229	0.82	N	230980	100	83 억		647945	N	N	67	N	00	N
18	20231027	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	695	-50	5	-6.71	413074317	570545	176.49	735	759	695	968	522	745	724.00	0.80	0	-16664	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	580	-3.09	2.11	12	0.68	-225.00	329.00	1378	20230616	-49.56	655	20221229	6.11	1378	-49.56	20230616	662	4.98	20230103	1378	-49.56	20230616	655	6.11	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
19	20231027	140944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	720	-25	5	-3.36	309903840	424276	131.25	735	759	710	968	522	745	730.43	0.80	0	-20395	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	601	-3.20	2.19	12	0.51	-225.00	329.00	1378	20230616	-47.75	655	20221229	9.92	1378	-47.75	20230616	662	8.76	20230103	1378	-47.75	20230616	655	9.92	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
20	20231027	130934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	725	-20	5	-2.68	244686016	333389	103.13	735	759	720	968	522	745	733.94	0.80	0	13337	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	605	-3.22	2.20	12	0.40	-225.00	329.00	1378	20230616	-47.39	655	20221229	10.69	1378	-47.39	20230616	662	9.52	20230103	1378	-47.39	20230616	655	10.69	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
21	20231027	120948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	730	-15	5	-2.01	190210191	258288	79.90	735	759	721	968	522	745	736.43	0.80	0	12796	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	609	-3.24	2.22	12	0.31	-225.00	329.00	1378	20230616	-47.02	655	20221229	11.45	1378	-47.02	20230616	662	10.27	20230103	1378	-47.02	20230616	655	11.45	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
22	20231027	110954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	746	1	2	0.13	114848861	155065	47.97	735	759	735	968	522	745	740.65	0.80	0	7755	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	623	-3.32	2.27	12	0.19	-225.00	329.00	1378	20230616	-45.86	655	20221229	13.89	1378	-45.86	20230616	662	12.69	20230103	1378	-45.86	20230616	655	13.89	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
23	20231027	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	744	-1	5	-0.13	69427302	93614	28.96	735	759	735	968	522	745	741.63	0.80	0	-1222	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	621	-3.31	2.26	12	0.11	-225.00	329.00	1378	20230616	-46.01	655	20221229	13.59	1378	-46.01	20230616	662	12.39	20230103	1378	-46.01	20230616	655	13.59	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
24	20231027	090943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	742	-3	5	-0.40	25329271	34393	10.64	735	745	735	968	522	745	736.47	0.80	0	9821	791	767	756	732	721	762	727	83	223	100	500	1	1	83448078	619	-3.30	2.26	12	0.04	-225.00	329.00	1378	20230616	-46.15	655	20221229	13.28	1378	-46.15	20230616	662	12.08	20230103	1378	-46.15	20230616	655	13.28	20221229	0.82	N	230980	100	83 억		671095	N	N	141	N	00	N
25	20231026	160930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	745	-25	5	-3.25	243727052	322059	211.33	760	780	745	1001	539	770	756.78	0.92	0	-80709	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	622	-3.31	2.26	12	0.39	-225.00	329.00	1378	20230616	-45.94	655	20221229	13.74	1378	-45.94	20230616	662	12.54	20230103	1378	-45.94	20230616	655	13.74	20221229	0.86	N	230980	100	83 억		764578	N	N	141	N	00	N
26	20231026	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-20	5	-2.60	232019155	306375	201.04	760	780	746	1001	539	770	757.30	0.92	0	-78174	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	626	-3.33	2.28	12	0.37	-225.00	329.00	1378	20230616	-45.57	655	20221229	14.50	1378	-45.57	20230616	662	13.29	20230103	1378	-45.57	20230616	655	14.50	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
27	20231026	140932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	754	-16	5	-2.08	221756856	292681	192.05	760	780	748	1001	539	770	757.67	0.92	0	-78518	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	629	-3.35	2.29	12	0.35	-225.00	329.00	1378	20230616	-45.28	655	20221229	15.11	1378	-45.28	20230616	662	13.90	20230103	1378	-45.28	20230616	655	15.11	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
28	20231026	130931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	755	-15	5	-1.95	196617949	259257	170.12	760	780	748	1001	539	770	758.39	0.92	0	-58423	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	630	-3.36	2.29	12	0.31	-225.00	329.00	1378	20230616	-45.21	655	20221229	15.27	1378	-45.21	20230616	662	14.05	20230103	1378	-45.21	20230616	655	15.27	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
29	20231026	120923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	750	-20	5	-2.60	141471955	186375	122.30	760	780	748	1001	539	770	759.07	0.92	0	-49467	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	626	-3.33	2.28	12	0.22	-225.00	329.00	1378	20230616	-45.57	655	20221229	14.50	1378	-45.57	20230616	662	13.29	20230103	1378	-45.57	20230616	655	14.50	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
30	20231026	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	758	-12	5	-1.56	82998320	108771	71.37	760	780	757	1001	539	770	763.06	0.92	0	-31532	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	633	-3.37	2.30	12	0.13	-225.00	329.00	1378	20230616	-44.99	655	20221229	15.73	1378	-44.99	20230616	662	14.50	20230103	1378	-44.99	20230616	655	15.73	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
31	20231026	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	0	3	0.00	24185165	31465	20.65	760	780	760	1001	539	770	768.64	0.92	0	-11883	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	643	-3.42	2.34	12	0.04	-225.00	329.00	1378	20230616	-44.12	655	20221229	17.56	1378	-44.12	20230616	662	16.31	20230103	1378	-44.12	20230616	655	17.56	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
32	20231026	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	0	3	0.00	3297187	4331	2.84	760	770	760	1001	539	770	761.30	0.92	0	-429	798	784	777	763	756	780	759	83	231	100	520	1	1	83448078	643	-3.42	2.34	12	0.01	-225.00	329.00	1378	20230616	-44.12	655	20221229	17.56	1378	-44.12	20230616	662	16.31	20230103	1378	-44.12	20230616	655	17.56	20221229	0.86	N	230980	100	83 억		764578	N	N	189	N	00	N
33	20231025	160933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	-18	5	-2.28	117670424	151938	66.07	791	791	770	1024	552	788	774.46	0.96	0	-38418	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	643	-3.42	2.34	12	0.18	-225.00	329.00	1378	20230616	-44.12	655	20221229	17.56	1378	-44.12	20230616	662	16.31	20230103	1378	-44.12	20230616	655	17.56	20221229	0.86	N	230980	100	83 억		801404	N	N	189	N	00	N
34	20231025	150932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	772	-16	5	-2.03	108655114	140238	60.98	791	791	770	1024	552	788	774.79	0.96	0	-38093	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	644	-3.43	2.35	12	0.17	-225.00	329.00	1378	20230616	-43.98	655	20221229	17.86	1378	-43.98	20230616	662	16.62	20230103	1378	-43.98	20230616	655	17.86	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
35	20231025	140926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	-14	5	-1.78	99737989	128707	55.96	791	791	770	1024	552	788	774.92	0.96	0	-34956	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	646	-3.44	2.35	12	0.15	-225.00	329.00	1378	20230616	-43.83	655	20221229	18.17	1378	-43.83	20230616	662	16.92	20230103	1378	-43.83	20230616	655	18.17	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
36	20231025	130928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	776	-12	5	-1.52	62896763	80958	35.20	791	791	771	1024	552	788	776.91	0.96	0	-30707	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	648	-3.45	2.36	12	0.10	-225.00	329.00	1378	20230616	-43.69	655	20221229	18.47	1378	-43.69	20230616	662	17.22	20230103	1378	-43.69	20230616	655	18.47	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
37	20231025	120929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	780	-8	5	-1.02	47942555	61711	26.83	791	791	771	1024	552	788	776.89	0.96	0	-19713	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	651	-3.47	2.37	12	0.07	-225.00	329.00	1378	20230616	-43.40	655	20221229	19.08	1378	-43.40	20230616	662	17.82	20230103	1378	-43.40	20230616	655	19.08	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
38	20231025	110931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	781	-7	5	-0.89	44140988	56848	24.72	791	791	771	1024	552	788	776.47	0.96	0	-19155	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	652	-3.47	2.37	12	0.07	-225.00	329.00	1378	20230616	-43.32	655	20221229	19.24	1378	-43.32	20230616	662	17.98	20230103	1378	-43.32	20230616	655	19.24	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
39	20231025	100932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	778	-10	5	-1.27	37097429	47819	20.79	791	791	771	1024	552	788	775.79	0.96	0	-18807	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	649	-3.46	2.36	12	0.06	-225.00	329.00	1378	20230616	-43.54	655	20221229	18.78	1378	-43.54	20230616	662	17.52	20230103	1378	-43.54	20230616	655	18.78	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
40	20231025	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	788	0	3	0.00	1215263	1544	0.67	791	791	783	1024	552	788	787.09	0.96	0	-203	816	802	786	772	756	809	779	83	236	100	530	1	1	83448078	658	-3.50	2.40	12	0.00	-225.00	329.00	1378	20230616	-42.82	655	20221229	20.31	1378	-42.82	20230616	662	19.03	20230103	1378	-42.82	20230616	655	20.31	20221229	0.86	N	230980	100	83 억		801404	N	N	131	N	00	N
41	20231024	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	788	-10	5	-1.25	179707195	229594	36.27	778	800	770	1037	559	798	782.64	1.00	0	-37291	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	658	-3.50	2.40	12	0.28	-225.00	329.00	1378	20230616	-42.82	655	20221229	20.31	1378	-42.82	20230616	662	19.03	20230103	1378	-42.82	20230616	655	20.31	20221229	0.93	N	230980	100	83 억		835321	N	N	131	N	00	N
42	20231024	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	790	-8	5	-1.00	158163491	202098	31.93	778	800	770	1037	559	798	782.61	1.00	0	-37774	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	659	-3.51	2.40	12	0.24	-225.00	329.00	1378	20230616	-42.67	655	20221229	20.61	1378	-42.67	20230616	662	19.34	20230103	1378	-42.67	20230616	655	20.61	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
43	20231024	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	788	-10	5	-1.25	147914028	189088	29.87	778	800	770	1037	559	798	782.25	1.00	0	-38452	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	658	-3.50	2.40	12	0.23	-225.00	329.00	1378	20230616	-42.82	655	20221229	20.31	1378	-42.82	20230616	662	19.03	20230103	1378	-42.82	20230616	655	20.31	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
44	20231024	130911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	782	-16	5	-2.01	138926864	177624	28.06	778	800	770	1037	559	798	782.14	1.00	0	-42334	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	653	-3.48	2.38	12	0.21	-225.00	329.00	1378	20230616	-43.25	655	20221229	19.39	1378	-43.25	20230616	662	18.13	20230103	1378	-43.25	20230616	655	19.39	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
45	20231024	120922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	789	-9	5	-1.13	131392088	167957	26.54	778	800	770	1037	559	798	782.29	1.00	0	-40773	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	658	-3.51	2.40	12	0.20	-225.00	329.00	1378	20230616	-42.74	655	20221229	20.46	1378	-42.74	20230616	662	19.18	20230103	1378	-42.74	20230616	655	20.46	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
46	20231024	110916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	775	-23	5	-2.88	108054493	138140	21.82	778	800	770	1037	559	798	782.21	1.00	0	-37725	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	647	-3.44	2.36	12	0.17	-225.00	329.00	1378	20230616	-43.76	655	20221229	18.32	1378	-43.76	20230616	662	17.07	20230103	1378	-43.76	20230616	655	18.32	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
47	20231024	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	786	-12	5	-1.50	63966263	81424	12.86	778	800	778	1037	559	798	785.59	1.00	0	-8987	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	656	-3.49	2.39	12	0.10	-225.00	329.00	1378	20230616	-42.96	655	20221229	20.00	1378	-42.96	20230616	662	18.73	20230103	1378	-42.96	20230616	655	20.00	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
48	20231024	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	797	-1	5	-0.13	25122886	32111	5.07	778	800	778	1037	559	798	782.37	1.00	0	3357	842	819	802	779	762	811	771	83	239	100	540	1	1	83448078	665	-3.54	2.42	12	0.04	-225.00	329.00	1378	20230616	-42.16	655	20221229	21.68	1378	-42.16	20230616	662	20.39	20230103	1378	-42.16	20230616	655	21.68	20221229	0.93	N	230980	100	83 억		835321	N	N	0	N	00	N
49	20231023	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	798	-18	5	-2.21	504254611	631036	29.40	809	825	785	1060	572	816	799.10	1.02	0	-19796	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	666	-3.55	2.43	12	0.76	-225.00	329.00	1378	20230616	-42.09	655	20221229	21.83	1378	-42.09	20230616	662	20.54	20230103	1378	-42.09	20230616	655	21.83	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
50	20231023	150907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	789	-27	5	-3.31	482004112	602973	28.09	809	825	787	1060	572	816	799.38	1.02	0	-14015	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	658	-3.51	2.40	12	0.72	-225.00	329.00	1378	20230616	-42.74	655	20221229	20.46	1378	-42.74	20230616	662	19.18	20230103	1378	-42.74	20230616	655	20.46	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
51	20231023	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	796	-20	5	-2.45	421048442	525872	24.50	809	825	787	1060	572	816	800.67	1.02	0	3310	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	664	-3.54	2.42	12	0.63	-225.00	329.00	1378	20230616	-42.24	655	20221229	21.53	1378	-42.24	20230616	662	20.24	20230103	1378	-42.24	20230616	655	21.53	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
52	20231023	130912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	797	-19	5	-2.33	398321271	497259	23.16	809	825	787	1060	572	816	801.03	1.02	0	9378	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	665	-3.54	2.42	12	0.60	-225.00	329.00	1378	20230616	-42.16	655	20221229	21.68	1378	-42.16	20230616	662	20.39	20230103	1378	-42.16	20230616	655	21.68	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
53	20231023	120903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	789	-27	5	-3.31	361177636	450392	20.98	809	825	788	1060	572	816	801.92	1.02	0	18607	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	658	-3.51	2.40	12	0.54	-225.00	329.00	1378	20230616	-42.74	655	20221229	20.46	1378	-42.74	20230616	662	19.18	20230103	1378	-42.74	20230616	655	20.46	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
54	20231023	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	798	-18	5	-2.21	309216193	384695	17.92	809	825	793	1060	572	816	803.80	1.02	0	41110	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	666	-3.55	2.43	12	0.46	-225.00	329.00	1378	20230616	-42.09	655	20221229	21.83	1378	-42.09	20230616	662	20.54	20230103	1378	-42.09	20230616	655	21.83	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
55	20231023	100854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	803	-13	5	-1.59	139771704	172451	8.03	809	825	800	1060	572	816	810.50	1.02	0	5906	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	670	-3.57	2.44	12	0.21	-225.00	329.00	1378	20230616	-41.73	655	20221229	22.60	1378	-41.73	20230616	662	21.30	20230103	1378	-41.73	20230616	655	22.60	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
56	20231023	090913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	821	5	2	0.61	30732888	37650	1.75	809	825	809	1060	572	816	816.28	1.02	0	13371	936	876	813	753	690	906	783	83	244	100	550	1	1	83448078	685	-3.65	2.50	12	0.05	-225.00	329.00	1378	20230616	-40.42	655	20221229	25.34	1378	-40.42	20230616	662	24.02	20230103	1378	-40.42	20230616	655	25.34	20221229	0.96	N	230980	100	83 억		851061	N	N	0	N	00	N
57	20231020	160858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	816	56	2	7.37	1764142554	2139823	836.90	750	873	750	988	532	760	824.43	0.66	0	311516	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	681	-3.63	2.48	12	2.56	-225.00	329.00	1378	20230616	-40.78	655	20221229	24.58	1378	-40.78	20230616	662	23.26	20230103	1378	-40.78	20230616	655	24.58	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
58	20231020	150858	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	815	55	2	7.24	1721506983	2087565	816.46	750	873	750	988	532	760	824.65	0.66	0	295181	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	680	-3.62	2.48	12	2.50	-225.00	329.00	1378	20230616	-40.86	655	20221229	24.43	1378	-40.86	20230616	662	23.11	20230103	1378	-40.86	20230616	655	24.43	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
59	20231020	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	852	92	2	12.11	1268362184	1545342	604.39	750	873	750	988	532	760	820.76	0.66	0	359486	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	711	-3.79	2.59	12	1.85	-225.00	329.00	1378	20230616	-38.17	655	20221229	30.08	1378	-38.17	20230616	662	28.70	20230103	1378	-38.17	20230616	655	30.08	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
60	20231020	130842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	825	65	2	8.55	1091299782	1331969	520.94	750	873	750	988	532	760	819.31	0.66	0	233296	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	688	-3.67	2.51	12	1.60	-225.00	329.00	1378	20230616	-40.13	655	20221229	25.95	1378	-40.13	20230616	662	24.62	20230103	1378	-40.13	20230616	655	25.95	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
61	20231020	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	810	50	2	6.58	846925337	1036655	405.44	750	873	750	988	532	760	816.98	0.66	0	66951	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	676	-3.60	2.46	12	1.24	-225.00	329.00	1378	20230616	-41.22	655	20221229	23.66	1378	-41.22	20230616	662	22.36	20230103	1378	-41.22	20230616	655	23.66	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
62	20231020	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	811	51	2	6.71	785348072	960561	375.68	750	873	750	988	532	760	817.59	0.66	0	63478	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	677	-3.60	2.47	12	1.15	-225.00	329.00	1378	20230616	-41.15	655	20221229	23.82	1378	-41.15	20230616	662	22.51	20230103	1378	-41.15	20230616	655	23.82	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
63	20231020	100852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	814	54	2	7.11	715701523	874719	342.11	750	873	750	988	532	760	818.21	0.66	0	46091	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	679	-3.62	2.47	12	1.05	-225.00	329.00	1378	20230616	-40.93	655	20221229	24.27	1378	-40.93	20230616	662	22.96	20230103	1378	-40.93	20230616	655	24.27	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
64	20231020	090852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	14	2	1.84	33987459	44515	17.41	750	787	750	988	532	760	763.51	0.66	0	-200	821	790	775	744	729	783	737	83	228	100	510	1	1	83448078	646	-3.44	2.35	12	0.05	-225.00	329.00	1378	20230616	-43.83	655	20221229	18.17	1378	-43.83	20230616	662	16.92	20230103	1378	-43.83	20230616	655	18.17	20221229	0.95	N	230980	100	83 억		550037	N	N	57	N	00	N
65	20231019	160851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	760	-30	5	-3.80	196043182	253296	139.32	806	806	760	1027	553	790	774.01	0.76	0	-89029	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	634	-3.38	2.31	12	0.30	-225.00	329.00	1378	20230616	-44.85	655	20221229	16.03	1378	-44.85	20230616	662	14.80	20230103	1378	-44.85	20230616	655	16.03	20221229	1.02	N	230980	100	83 억		637677	N	N	57	N	00	N
66	20231019	150842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	768	-22	5	-2.78	175276502	226041	124.33	806	806	765	1027	553	790	775.42	0.76	0	-92199	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	641	-3.41	2.33	12	0.27	-225.00	329.00	1378	20230616	-44.27	655	20221229	17.25	1378	-44.27	20230616	662	16.01	20230103	1378	-44.27	20230616	655	17.25	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
67	20231019	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	772	-18	5	-2.28	141444176	182042	100.13	806	806	766	1027	553	790	776.99	0.76	0	-80005	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	644	-3.43	2.35	12	0.22	-225.00	329.00	1378	20230616	-43.98	655	20221229	17.86	1378	-43.98	20230616	662	16.62	20230103	1378	-43.98	20230616	655	17.86	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
68	20231019	130845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	775	-15	5	-1.90	130816680	168278	92.56	806	806	766	1027	553	790	777.38	0.76	0	-76599	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	647	-3.44	2.36	12	0.20	-225.00	329.00	1378	20230616	-43.76	655	20221229	18.32	1378	-43.76	20230616	662	17.07	20230103	1378	-43.76	20230616	655	18.32	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
69	20231019	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	783	-7	5	-0.89	119094802	153075	84.20	806	806	769	1027	553	790	778.02	0.76	0	-73678	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	653	-3.48	2.38	12	0.18	-225.00	329.00	1378	20230616	-43.18	655	20221229	19.54	1378	-43.18	20230616	662	18.28	20230103	1378	-43.18	20230616	655	19.54	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
70	20231019	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	771	-19	5	-2.41	91851721	117887	64.84	806	806	769	1027	553	790	779.15	0.76	0	-71189	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	643	-3.43	2.34	12	0.14	-225.00	329.00	1378	20230616	-44.05	655	20221229	17.71	1378	-44.05	20230616	662	16.47	20230103	1378	-44.05	20230616	655	17.71	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
71	20231019	100840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	782	-8	5	-1.01	64238412	82202	45.21	806	806	773	1027	553	790	781.47	0.76	0	-43703	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	653	-3.48	2.38	12	0.10	-225.00	329.00	1378	20230616	-43.25	655	20221229	19.39	1378	-43.25	20230616	662	18.13	20230103	1378	-43.25	20230616	655	19.39	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
72	20231019	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	791	1	2	0.13	3932503	4986	2.74	806	806	783	1027	553	790	788.71	0.76	0	-4562	838	814	802	778	766	808	772	83	237	100	530	1	1	83448078	660	-3.52	2.40	12	0.01	-225.00	329.00	1378	20230616	-42.60	655	20221229	20.76	1378	-42.60	20230616	662	19.49	20230103	1378	-42.60	20230616	655	20.76	20221229	1.02	N	230980	100	83 억		637677	N	N	42	N	00	N
73	20231018	160854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	790	-10	5	-1.25	144741847	181296	32.05	826	826	790	1040	560	800	798.37	0.85	0	-70420	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	659	-3.51	2.40	12	0.22	-225.00	329.00	1378	20230616	-42.67	655	20221229	20.61	1378	-42.67	20230616	662	19.34	20230103	1378	-42.67	20230616	655	20.61	20221229	1.02	N	230980	100	83 억		709846	N	N	42	N	00	N
74	20231018	150844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	803	3	2	0.38	105212504	131468	23.24	826	826	790	1040	560	800	800.29	0.85	0	-62828	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	670	-3.57	2.44	12	0.16	-225.00	329.00	1378	20230616	-41.73	655	20221229	22.60	1378	-41.73	20230616	662	21.30	20230103	1378	-41.73	20230616	655	22.60	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
75	20231018	140832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	802	2	2	0.25	101683534	127053	22.46	826	826	790	1040	560	800	800.32	0.85	0	-62289	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	669	-3.56	2.44	12	0.15	-225.00	329.00	1378	20230616	-41.80	655	20221229	22.44	1378	-41.80	20230616	662	21.15	20230103	1378	-41.80	20230616	655	22.44	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
76	20231018	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	799	-1	5	-0.12	86318387	107834	19.06	826	826	790	1040	560	800	800.47	0.85	0	-56148	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	667	-3.55	2.43	12	0.13	-225.00	329.00	1378	20230616	-42.02	655	20221229	21.98	1378	-42.02	20230616	662	20.69	20230103	1378	-42.02	20230616	655	21.98	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
77	20231018	120846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	806	6	2	0.75	79889533	99828	17.65	826	826	790	1040	560	800	800.27	0.85	0	-52718	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	673	-3.58	2.45	12	0.12	-225.00	329.00	1378	20230616	-41.51	655	20221229	23.05	1378	-41.51	20230616	662	21.75	20230103	1378	-41.51	20230616	655	23.05	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
78	20231018	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	796	-4	5	-0.50	61390729	76670	13.55	826	826	790	1040	560	800	800.71	0.85	0	-43843	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	664	-3.54	2.42	12	0.09	-225.00	329.00	1378	20230616	-42.24	655	20221229	21.53	1378	-42.24	20230616	662	20.24	20230103	1378	-42.24	20230616	655	21.53	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
79	20231018	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	793	-7	5	-0.88	45632683	56788	10.04	826	826	792	1040	560	800	803.56	0.85	0	-38750	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	662	-3.52	2.41	12	0.07	-225.00	329.00	1378	20230616	-42.45	655	20221229	21.07	1378	-42.45	20230616	662	19.79	20230103	1378	-42.45	20230616	655	21.07	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
80	20231018	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	805	5	2	0.62	17909279	22043	3.90	826	826	805	1040	560	800	812.47	0.85	0	-21422	863	831	809	777	755	847	793	83	240	100	540	1	1	83448078	672	-3.58	2.45	12	0.03	-225.00	329.00	1378	20230616	-41.58	655	20221229	22.90	1378	-41.58	20230616	662	21.60	20230103	1378	-41.58	20230616	655	22.90	20221229	1.02	N	230980	100	83 억		709846	N	N	62	N	00	N
81	20231017	160837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	800	15	2	1.91	462411384	564420	254.65	787	841	787	1020	550	785	819.28	0.67	0	174585	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	668	-3.56	2.43	12	0.68	-225.00	329.00	1378	20230616	-41.94	655	20221229	22.14	1378	-41.94	20230616	662	20.85	20230103	1378	-41.94	20230616	655	22.14	20221229	1.02	N	230980	100	83 억		555639	N	N	62	N	00	N
82	20231017	150845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	809	24	2	3.06	450272282	549345	247.84	787	841	787	1020	550	785	819.65	0.67	0	173909	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	675	-3.60	2.46	12	0.66	-225.00	329.00	1378	20230616	-41.29	655	20221229	23.51	1378	-41.29	20230616	662	22.21	20230103	1378	-41.29	20230616	655	23.51	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
83	20231017	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	807	22	2	2.80	401536164	489159	220.69	787	841	787	1020	550	785	820.87	0.67	0	157866	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	673	-3.59	2.45	12	0.59	-225.00	329.00	1378	20230616	-41.44	655	20221229	23.21	1378	-41.44	20230616	662	21.90	20230103	1378	-41.44	20230616	655	23.21	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
84	20231017	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	819	34	2	4.33	369997458	450345	203.18	787	841	787	1020	550	785	821.59	0.67	0	160868	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	683	-3.64	2.49	12	0.54	-225.00	329.00	1378	20230616	-40.57	655	20221229	25.04	1378	-40.57	20230616	662	23.72	20230103	1378	-40.57	20230616	655	25.04	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
85	20231017	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	816	31	2	3.95	349951883	425864	192.13	787	841	787	1020	550	785	821.75	0.67	0	156203	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	681	-3.63	2.48	12	0.51	-225.00	329.00	1378	20230616	-40.78	655	20221229	24.58	1378	-40.78	20230616	662	23.26	20230103	1378	-40.78	20230616	655	24.58	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
86	20231017	110832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	821	36	2	4.59	346180624	421248	190.05	787	841	787	1020	550	785	821.80	0.67	0	154467	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	685	-3.65	2.50	12	0.50	-225.00	329.00	1378	20230616	-40.42	655	20221229	25.34	1378	-40.42	20230616	662	24.02	20230103	1378	-40.42	20230616	655	25.34	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
87	20231017	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	827	42	2	5.35	267313828	324598	146.45	787	841	787	1020	550	785	823.52	0.67	0	127036	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	690	-3.68	2.51	12	0.39	-225.00	329.00	1378	20230616	-39.99	655	20221229	26.26	1378	-39.99	20230616	662	24.92	20230103	1378	-39.99	20230616	655	26.26	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
88	20231017	090835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	805	20	2	2.55	22863974	28420	12.82	787	812	787	1020	550	785	804.50	0.67	0	-3927	827	805	790	768	753	803	766	83	235	100	530	1	1	83448078	672	-3.58	2.45	12	0.03	-225.00	329.00	1378	20230616	-41.58	655	20221229	22.90	1378	-41.58	20230616	662	21.60	20230103	1378	-41.58	20230616	655	22.90	20221229	1.02	N	230980	100	83 억		555639	N	N	133	N	00	N
89	20231016	160835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	785	-24	5	-2.97	174981866	221646	56.81	785	812	775	1051	567	809	789.48	0.73	0	-56938	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	655	-3.49	2.39	12	0.27	-225.00	329.00	1378	20230616	-43.03	655	20221229	19.85	1378	-43.03	20230616	662	18.58	20230103	1378	-43.03	20230616	655	19.85	20221229	1.03	N	230980	100	83 억		612012	N	N	133	N	00	N
90	20231016	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	777	-32	5	-3.96	145459412	183901	47.14	785	812	777	1051	567	809	790.97	0.73	0	-53785	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	648	-3.45	2.36	12	0.22	-225.00	329.00	1378	20230616	-43.61	655	20221229	18.63	1378	-43.61	20230616	662	17.37	20230103	1378	-43.61	20230616	655	18.63	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
91	20231016	140837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	798	-11	5	-1.36	118013124	148931	38.18	785	812	780	1051	567	809	792.40	0.73	0	-54288	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	666	-3.55	2.43	12	0.18	-225.00	329.00	1378	20230616	-42.09	655	20221229	21.83	1378	-42.09	20230616	662	20.54	20230103	1378	-42.09	20230616	655	21.83	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
92	20231016	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	786	-23	5	-2.84	102115446	128827	33.02	785	812	780	1051	567	809	792.66	0.73	0	-48136	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	656	-3.49	2.39	12	0.15	-225.00	329.00	1378	20230616	-42.96	655	20221229	20.00	1378	-42.96	20230616	662	18.73	20230103	1378	-42.96	20230616	655	20.00	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
93	20231016	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	780	-29	5	-3.58	88143996	111038	28.46	785	812	780	1051	567	809	793.82	0.73	0	-38498	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	651	-3.47	2.37	12	0.13	-225.00	329.00	1378	20230616	-43.40	655	20221229	19.08	1378	-43.40	20230616	662	17.82	20230103	1378	-43.40	20230616	655	19.08	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
94	20231016	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	792	-17	5	-2.10	61632695	77243	19.80	785	812	785	1051	567	809	797.91	0.73	0	-17382	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	661	-3.52	2.41	12	0.09	-225.00	329.00	1378	20230616	-42.53	655	20221229	20.92	1378	-42.53	20230616	662	19.64	20230103	1378	-42.53	20230616	655	20.92	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
95	20231016	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	795	-14	5	-1.73	44702115	55876	14.32	785	812	785	1051	567	809	800.02	0.73	0	-8405	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	663	-3.53	2.42	12	0.07	-225.00	329.00	1378	20230616	-42.31	655	20221229	21.37	1378	-42.31	20230616	662	20.09	20230103	1378	-42.31	20230616	655	21.37	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
96	20231016	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	803	-6	5	-0.74	19139585	23889	6.12	785	812	785	1051	567	809	801.19	0.73	0	-5216	857	832	800	775	743	845	788	83	242	100	550	1	1	83448078	670	-3.57	2.44	12	0.03	-225.00	329.00	1378	20230616	-41.73	655	20221229	22.60	1378	-41.73	20230616	662	21.30	20230103	1378	-41.73	20230616	655	22.60	20221229	1.03	N	230980	100	83 억		612012	N	N	180	N	00	N
97	20231012	160848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	777	7	2	0.91	247275097	320167	58.90	770	790	764	1001	539	770	772.33	0.58	0	68058	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	648	-3.45	2.36	12	0.38	-225.00	329.00	1378	20230616	-43.61	655	20221229	18.63	1378	-43.61	20230616	662	17.37	20230103	1378	-43.61	20230616	655	18.63	20221229	1.16	N	230980	100	83 억		484641	N	N	138	N	00	N
98	20231012	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	774	4	2	0.52	238650694	309026	56.85	770	790	764	1001	539	770	772.27	0.58	0	66916	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	646	-3.44	2.35	12	0.37	-225.00	329.00	1378	20230616	-43.83	655	20221229	18.17	1378	-43.83	20230616	662	16.92	20230103	1378	-43.83	20230616	655	18.17	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
99	20231012	140830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	0	3	0.00	212487870	275073	50.60	770	790	764	1001	539	770	772.48	0.58	0	65317	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	643	-3.42	2.34	12	0.33	-225.00	329.00	1378	20230616	-44.12	655	20221229	17.56	1378	-44.12	20230616	662	16.31	20230103	1378	-44.12	20230616	655	17.56	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
100	20231012	130830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	778	8	2	1.04	165441667	213778	39.33	770	790	766	1001	539	770	773.89	0.58	0	63951	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	649	-3.46	2.36	12	0.26	-225.00	329.00	1378	20230616	-43.54	655	20221229	18.78	1378	-43.54	20230616	662	17.52	20230103	1378	-43.54	20230616	655	18.78	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
101	20231012	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	772	2	2	0.26	145650509	188310	34.64	770	790	766	1001	539	770	773.46	0.58	0	52620	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	644	-3.43	2.35	12	0.23	-225.00	329.00	1378	20230616	-43.98	655	20221229	17.86	1378	-43.98	20230616	662	16.62	20230103	1378	-43.98	20230616	655	17.86	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
102	20231012	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	778	8	2	1.04	140150973	181203	33.34	770	790	766	1001	539	770	773.45	0.58	0	52693	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	649	-3.46	2.36	12	0.22	-225.00	329.00	1378	20230616	-43.54	655	20221229	18.78	1378	-43.54	20230616	662	17.52	20230103	1378	-43.54	20230616	655	18.78	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
103	20231012	100832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	773	3	2	0.39	50027847	64815	11.92	770	790	766	1001	539	770	771.86	0.58	0	6297	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	645	-3.44	2.35	12	0.08	-225.00	329.00	1378	20230616	-43.90	655	20221229	18.02	1378	-43.90	20230616	662	16.77	20230103	1378	-43.90	20230616	655	18.02	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
104	20231012	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	786	16	2	2.08	3790337	4874	0.90	770	786	770	1001	539	770	777.66	0.58	0	-2581	819	794	776	751	733	785	742	83	231	100	520	1	1	83448078	656	-3.49	2.39	12	0.01	-225.00	329.00	1378	20230616	-42.96	655	20221229	20.00	1378	-42.96	20230616	662	18.73	20230103	1378	-42.96	20230616	655	20.00	20221229	1.16	N	230980	100	83 억		484641	N	N	90	N	00	N
105	20231011	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	770	-25	5	-3.14	421476694	541386	316.39	781	801	758	1033	557	795	778.52	0.60	0	-19687	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	643	-3.42	2.34	12	0.65	-225.00	329.00	1378	20230616	-44.12	655	20221229	17.56	1378	-44.12	20230616	662	16.31	20230103	1378	-44.12	20230616	655	17.56	20221229	1.18	N	230980	100	83 억		502888	N	N	90	N	00	N
106	20231011	150832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	767	-28	5	-3.52	397773919	510699	298.46	781	801	758	1033	557	795	778.88	0.60	0	-7038	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	640	-3.41	2.33	12	0.61	-225.00	329.00	1378	20230616	-44.34	655	20221229	17.10	1378	-44.34	20230616	662	15.86	20230103	1378	-44.34	20230616	655	17.10	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
107	20231011	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	776	-19	5	-2.39	333312380	426684	249.36	781	801	759	1033	557	795	781.17	0.60	0	7088	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	648	-3.45	2.36	12	0.51	-225.00	329.00	1378	20230616	-43.69	655	20221229	18.47	1378	-43.69	20230616	662	17.22	20230103	1378	-43.69	20230616	655	18.47	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
108	20231011	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	777	-18	5	-2.26	293558841	375769	219.60	781	801	759	1033	557	795	781.22	0.60	0	24131	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	648	-3.45	2.36	12	0.45	-225.00	329.00	1378	20230616	-43.61	655	20221229	18.63	1378	-43.61	20230616	662	17.37	20230103	1378	-43.61	20230616	655	18.63	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
109	20231011	120842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	783	-12	5	-1.51	153127433	193736	113.22	781	801	781	1033	557	795	790.39	0.60	0	34580	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	653	-3.48	2.38	12	0.23	-225.00	329.00	1378	20230616	-43.18	655	20221229	19.54	1378	-43.18	20230616	662	18.28	20230103	1378	-43.18	20230616	655	19.54	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
110	20231011	110836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	791	-4	5	-0.50	104105820	131339	76.76	781	801	781	1033	557	795	792.65	0.60	0	42358	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	660	-3.52	2.40	12	0.16	-225.00	329.00	1378	20230616	-42.60	655	20221229	20.76	1378	-42.60	20230616	662	19.49	20230103	1378	-42.60	20230616	655	20.76	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
111	20231011	100829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	795	0	3	0.00	89127134	112419	65.70	781	801	781	1033	557	795	792.81	0.60	0	48624	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	663	-3.53	2.42	12	0.13	-225.00	329.00	1378	20230616	-42.31	655	20221229	21.37	1378	-42.31	20230616	662	20.09	20230103	1378	-42.31	20230616	655	21.37	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
112	20231011	090833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	789	-6	5	-0.75	12198900	15542	9.08	781	798	781	1033	557	795	784.90	0.60	0	2400	820	807	796	783	772	802	778	83	238	100	540	1	1	83448078	658	-3.51	2.40	12	0.02	-225.00	329.00	1378	20230616	-42.74	655	20221229	20.46	1378	-42.74	20230616	662	19.18	20230103	1378	-42.74	20230616	655	20.46	20221229	1.18	N	230980	100	83 억		502888	N	N	98	N	00	N
113	20231010	161439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	795	6	2	0.76	131802208	166113	70.63	799	809	785	1025	553	789	793.45	0.66	0	-51574	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	663	-3.53	2.42	12	0.20	-225.00	329.00	1378	20230616	-42.31	655	20221229	21.37	1378	-42.31	20230616	662	20.09	20230103	1378	-42.31	20230616	655	21.37	20221229	1.20	N	230980	100	83 억		554246	N	N	98	N	00	N
114	20231010	150822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	790	1	2	0.13	124962524	157495	66.96	799	809	785	1025	553	789	793.44	0.66	0	-51429	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	659	-3.51	2.40	12	0.19	-225.00	329.00	1378	20230616	-42.67	655	20221229	20.61	1378	-42.67	20230616	662	19.34	20230103	1378	-42.67	20230616	655	20.61	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
115	20231010	140827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	793	4	2	0.51	102214766	128647	54.70	799	809	787	1025	553	789	794.54	0.66	0	-48918	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	662	-3.52	2.41	12	0.15	-225.00	329.00	1378	20230616	-42.45	655	20221229	21.07	1378	-42.45	20230616	662	19.79	20230103	1378	-42.45	20230616	655	21.07	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
116	20231010	130819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	794	5	2	0.63	67191189	84547	35.95	799	809	789	1025	553	789	794.72	0.66	0	-40219	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	663	-3.53	2.41	12	0.10	-225.00	329.00	1378	20230616	-42.38	655	20221229	21.22	1378	-42.38	20230616	662	19.94	20230103	1378	-42.38	20230616	655	21.22	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
117	20231010	120818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	791	2	2	0.25	40264826	50551	21.49	799	809	791	1025	553	789	796.52	0.66	0	-18925	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	660	-3.52	2.40	12	0.06	-225.00	329.00	1378	20230616	-42.60	655	20221229	20.76	1378	-42.60	20230616	662	19.49	20230103	1378	-42.60	20230616	655	20.76	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
118	20231010	110804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	793	4	2	0.51	30048024	37675	16.02	799	809	791	1025	553	789	797.56	0.66	0	-14164	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	662	-3.52	2.41	12	0.05	-225.00	329.00	1378	20230616	-42.45	655	20221229	21.07	1378	-42.45	20230616	662	19.79	20230103	1378	-42.45	20230616	655	21.07	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
119	20231010	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	796	7	2	0.89	21215395	26556	11.29	799	809	791	1025	553	789	798.89	0.66	0	-11729	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	664	-3.54	2.42	12	0.03	-225.00	329.00	1378	20230616	-42.24	655	20221229	21.53	1378	-42.24	20230616	662	20.24	20230103	1378	-42.24	20230616	655	21.53	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
120	20231010	090806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	803	14	2	1.77	11715743	14627	6.22	799	809	791	1025	553	789	800.97	0.66	0	-10186	833	810	796	773	759	822	785	83	236	100	530	1	1	83448078	670	-3.57	2.44	12	0.02	-225.00	329.00	1378	20230616	-41.73	655	20221229	22.60	1378	-41.73	20230616	662	21.30	20230103	1378	-41.73	20230616	655	22.60	20221229	1.20	N	230980	100	83 억		554246	N	N	21	N	00	N
121	20231006	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	789	7	2	0.90	187605973	234204	110.17	782	819	782	1016	548	782	801.04	0.65	0	6451	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	658	-3.51	2.40	12	0.28	-225.00	329.00	1378	20230616	-42.74	655	20221229	20.46	1378	-42.74	20230616	662	19.18	20230103	1378	-42.74	20230616	655	20.46	20221229	1.22	N	230980	100	83 억		539876	N	N	21	N	00	N
122	20231006	150802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	795	13	2	1.66	180022219	224600	105.65	782	819	782	1016	548	782	801.52	0.65	0	6838	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	663	-3.53	2.42	12	0.27	-225.00	329.00	1378	20230616	-42.31	655	20221229	21.37	1378	-42.31	20230616	662	20.09	20230103	1378	-42.31	20230616	655	21.37	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N
123	20231006	140805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	797	15	2	1.92	169910053	211860	99.66	782	819	782	1016	548	782	801.99	0.65	0	4985	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	665	-3.54	2.42	12	0.25	-225.00	329.00	1378	20230616	-42.16	655	20221229	21.68	1378	-42.16	20230616	662	20.39	20230103	1378	-42.16	20230616	655	21.68	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N
124	20231006	130754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	800	18	2	2.30	158242555	197254	92.79	782	819	782	1016	548	782	802.23	0.65	0	7036	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	668	-3.56	2.43	12	0.24	-225.00	329.00	1378	20230616	-41.94	655	20221229	22.14	1378	-41.94	20230616	662	20.85	20230103	1378	-41.94	20230616	655	22.14	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N
125	20231006	120753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	797	15	2	1.92	145399478	181138	85.21	782	819	782	1016	548	782	802.70	0.65	0	7595	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	665	-3.54	2.42	12	0.22	-225.00	329.00	1378	20230616	-42.16	655	20221229	21.68	1378	-42.16	20230616	662	20.39	20230103	1378	-42.16	20230616	655	21.68	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N
126	20231006	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	804	22	2	2.81	139674166	173997	81.85	782	819	782	1016	548	782	802.74	0.65	0	11557	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	671	-3.57	2.44	12	0.21	-225.00	329.00	1378	20230616	-41.65	655	20221229	22.75	1378	-41.65	20230616	662	21.45	20230103	1378	-41.65	20230616	655	22.75	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N
127	20231006	100752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	802	20	2	2.56	126293406	157327	74.01	782	819	782	1016	548	782	802.74	0.65	0	22060	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	669	-3.56	2.44	12	0.19	-225.00	329.00	1378	20230616	-41.80	655	20221229	22.44	1378	-41.80	20230616	662	21.15	20230103	1378	-41.80	20230616	655	22.44	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N
128	20231006	090747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	805	23	2	2.94	47678677	60075	28.26	782	805	782	1016	548	782	793.65	0.65	0	18717	820	800	780	760	740	791	751	83	234	100	530	1	1	83448078	672	-3.58	2.45	12	0.07	-225.00	329.00	1378	20230616	-41.58	655	20221229	22.90	1378	-41.58	20230616	662	21.60	20230103	1378	-41.58	20230616	655	22.90	20221229	1.22	N	230980	100	83 억		539876	N	N	34	N	00	N