KissMeData/226330/price/prices-20230901.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	20230927	160950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13370	700	2	5.52	4752711570	360363	55.09	12670	13450	12670	16470	8870	12670	13188.23	0.00	0	-14653	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	2036	-40.15	5.75	12	2.37	-333.00	2327.00	19960	20230911	-33.02	7200	20221017	85.69	19960	-33.02	20230911	7300	83.15	20230427	19960	-33.02	20230911	7200	85.69	20221017	2.11	N	226330	500	76 억		0	N	N	3	N	00	N
3	20230927	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13370	700	2	5.52	4471444150	339319	51.87	12670	13450	12670	16470	8870	12670	13177.70	0.00	0	-15955	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	2036	-40.15	5.75	12	2.23	-333.00	2327.00	19960	20230911	-33.02	7200	20221017	85.69	19960	-33.02	20230911	7300	83.15	20230427	19960	-33.02	20230911	7200	85.69	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
4	20230927	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13230	560	2	4.42	3787610970	288039	44.03	12670	13450	12670	16470	8870	12670	13149.65	0.00	0	-17689	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	2015	-39.73	5.69	12	1.89	-333.00	2327.00	19960	20230911	-33.72	7200	20221017	83.75	19960	-33.72	20230911	7300	81.23	20230427	19960	-33.72	20230911	7200	83.75	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
5	20230927	130945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13380	710	2	5.60	3404024510	258983	39.59	12670	13450	12670	16470	8870	12670	13143.82	0.00	0	-15126	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	2038	-40.18	5.75	12	1.70	-333.00	2327.00	19960	20230911	-32.97	7200	20221017	85.83	19960	-32.97	20230911	7300	83.29	20230427	19960	-32.97	20230911	7200	85.83	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
6	20230927	120946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13100	430	2	3.39	2842972610	216908	33.16	12670	13370	12670	16470	8870	12670	13106.82	0.00	0	-11641	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	1995	-39.34	5.63	12	1.42	-333.00	2327.00	19960	20230911	-34.37	7200	20221017	81.94	19960	-34.37	20230911	7300	79.45	20230427	19960	-34.37	20230911	7200	81.94	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
7	20230927	110955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13010	340	2	2.68	2513085550	191532	29.28	12670	13370	12670	16470	8870	12670	13120.97	0.00	0	-8880	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	1981	-39.07	5.59	12	1.26	-333.00	2327.00	19960	20230911	-34.82	7200	20221017	80.69	19960	-34.82	20230911	7300	78.22	20230427	19960	-34.82	20230911	7200	80.69	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
8	20230927	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13120	450	2	3.55	1787294510	136669	20.89	12670	13280	12670	16470	8870	12670	13077.54	0.00	0	-2098	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	1998	-39.40	5.64	12	0.90	-333.00	2327.00	19960	20230911	-34.27	7200	20221017	82.22	19960	-34.27	20230911	7300	79.73	20230427	19960	-34.27	20230911	7200	82.22	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
9	20230927	091006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13080	410	2	3.24	441546580	34230	5.23	12670	13090	12670	16470	8870	12670	12899.41	0.00	0	278	13976	13322	12916	12262	11856	13650	12590	76	3800	500	8860	10	1	15230475	1992	-39.28	5.62	12	0.22	-333.00	2327.00	19960	20230911	-34.47	7200	20221017	81.67	19960	-34.47	20230911	7300	79.18	20230427	19960	-34.47	20230911	7200	81.67	20221017	2.11	N	226330	500	76 억		0	N	N	0	N	00	N
10	20230926	160948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12670	90	2	0.72	8448833920	650002	147.11	12580	13570	12510	16350	8810	12580	12998.82	0.00	0	-89649	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1930	-38.05	5.44	12	4.27	-333.00	2327.00	19960	20230911	-36.52	7200	20221017	75.97	19960	-36.52	20230911	7300	73.56	20230427	19960	-36.52	20230911	7200	75.97	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
11	20230926	150946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12670	90	2	0.72	8197857310	630119	142.61	12580	13570	12510	16350	8810	12580	13010.01	0.00	0	-92059	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1930	-38.05	5.44	12	4.14	-333.00	2327.00	19960	20230911	-36.52	7200	20221017	75.97	19960	-36.52	20230911	7300	73.56	20230427	19960	-36.52	20230911	7200	75.97	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
12	20230926	140941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12970	390	2	3.10	7459719170	572298	129.53	12580	13570	12510	16350	8810	12580	13034.68	0.00	0	-99883	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1975	-38.95	5.57	12	3.76	-333.00	2327.00	19960	20230911	-35.02	7200	20221017	80.14	19960	-35.02	20230911	7300	77.67	20230427	19960	-35.02	20230911	7200	80.14	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
13	20230926	130943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12660	80	2	0.64	2924537960	228348	51.68	12580	13170	12510	16350	8810	12580	12807.37	0.00	0	-27270	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1928	-38.02	5.44	12	1.50	-333.00	2327.00	19960	20230911	-36.57	7200	20221017	75.83	19960	-36.57	20230911	7300	73.42	20230427	19960	-36.57	20230911	7200	75.83	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
14	20230926	120950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12830	250	2	1.99	2614504380	204103	46.19	12580	13170	12510	16350	8810	12580	12809.73	0.00	0	-17403	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1954	-38.53	5.51	12	1.34	-333.00	2327.00	19960	20230911	-35.72	7200	20221017	78.19	19960	-35.72	20230911	7300	75.75	20230427	19960	-35.72	20230911	7200	78.19	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
15	20230926	110945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12840	260	2	2.07	2380469450	185681	42.02	12580	13170	12510	16350	8810	12580	12820.21	0.00	0	-23132	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1956	-38.56	5.52	12	1.22	-333.00	2327.00	19960	20230911	-35.67	7200	20221017	78.33	19960	-35.67	20230911	7300	75.89	20230427	19960	-35.67	20230911	7200	78.33	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
16	20230926	100945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12800	220	2	1.75	1879741200	146212	33.09	12580	13170	12580	16350	8810	12580	12856.27	0.00	0	-16670	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1950	-38.44	5.50	12	0.96	-333.00	2327.00	19960	20230911	-35.87	7200	20221017	77.78	19960	-35.87	20230911	7300	75.34	20230427	19960	-35.87	20230911	7200	77.78	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
17	20230926	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12890	310	2	2.46	655653090	51215	11.59	12580	13040	12580	16350	8810	12580	12801.97	0.00	0	4485	13873	13226	12853	12206	11833	13040	12020	76	3770	500	8800	10	1	15230475	1963	-38.71	5.54	12	0.34	-333.00	2327.00	19960	20230911	-35.42	7200	20221017	79.03	19960	-35.42	20230911	7300	76.58	20230427	19960	-35.42	20230911	7200	79.03	20221017	2.20	N	226330	500	76 억		0	N	N	5	N	00	N
18	20230925	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12580	-820	5	-6.12	5618237180	437672	136.05	13300	13500	12480	17420	9380	13400	12838.04	0.00	0	170434	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1916	-37.78	5.41	12	2.87	-333.00	2327.00	19960	20230911	-36.97	7200	20221017	74.72	19960	-36.97	20230911	7300	72.33	20230427	19960	-36.97	20230911	7200	74.72	20221017	2.16	N	226330	500	76 억		0	N	N	5	N	00	N
19	20230925	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12590	-810	5	-6.04	5267957600	409841	127.40	13300	13500	12480	17420	9380	13400	12853.64	0.00	0	164133	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1918	-37.81	5.41	12	2.69	-333.00	2327.00	19960	20230911	-36.92	7200	20221017	74.86	19960	-36.92	20230911	7300	72.47	20230427	19960	-36.92	20230911	7200	74.86	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
20	20230925	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12700	-700	5	-5.22	3659077160	282186	87.72	13300	13500	12620	17420	9380	13400	12966.87	0.00	0	84245	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1934	-38.14	5.46	12	1.85	-333.00	2327.00	19960	20230911	-36.37	7200	20221017	76.39	19960	-36.37	20230911	7300	73.97	20230427	19960	-36.37	20230911	7200	76.39	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
21	20230925	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12870	-530	5	-3.96	2708066280	207668	64.55	13300	13500	12840	17420	9380	13400	13040.33	0.00	0	55929	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1960	-38.65	5.53	12	1.36	-333.00	2327.00	19960	20230911	-35.52	7200	20221017	78.75	19960	-35.52	20230911	7300	76.30	20230427	19960	-35.52	20230911	7200	78.75	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
22	20230925	120944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13000	-400	5	-2.99	2365794620	181306	56.36	13300	13500	12840	17420	9380	13400	13048.59	0.00	0	57761	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1980	-39.04	5.59	12	1.19	-333.00	2327.00	19960	20230911	-34.87	7200	20221017	80.56	19960	-34.87	20230911	7300	78.08	20230427	19960	-34.87	20230911	7200	80.56	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
23	20230925	110938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12980	-420	5	-3.13	2039158490	156133	48.53	13300	13500	12840	17420	9380	13400	13060.35	0.00	0	45667	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1977	-38.98	5.58	12	1.03	-333.00	2327.00	19960	20230911	-34.97	7200	20221017	80.28	19960	-34.97	20230911	7300	77.81	20230427	19960	-34.97	20230911	7200	80.28	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
24	20230925	100943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13040	-360	5	-2.69	1142232610	86862	27.00	13300	13500	13020	17420	9380	13400	13149.91	0.00	0	21814	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	1986	-39.16	5.60	12	0.57	-333.00	2327.00	19960	20230911	-34.67	7200	20221017	81.11	19960	-34.67	20230911	7300	78.63	20230427	19960	-34.67	20230911	7200	81.11	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
25	20230925	090938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13500	100	2	0.75	186628710	14030	4.36	13300	13500	13180	17420	9380	13400	13301.98	0.00	0	4904	14160	13780	13590	13210	13020	13685	13115	76	4020	500	9380	10	1	15230475	2056	-40.54	5.80	12	0.09	-333.00	2327.00	19960	20230911	-32.36	7200	20221017	87.50	19960	-32.36	20230911	7300	84.93	20230427	19960	-32.36	20230911	7200	87.50	20221017	2.16	N	226330	500	76 억		0	N	N	7	N	00	N
26	20230922	161014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13400	-580	5	-4.15	4292405890	313907	76.07	13590	13970	13400	18170	9790	13980	13675.19	0.00	0	6986	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2041	-40.24	5.76	12	2.06	-333.00	2327.00	19960	20230911	-32.87	7200	20221017	86.11	19960	-32.87	20230911	7300	83.56	20230427	19960	-32.87	20230911	7200	86.11	20221017	2.22	N	226330	500	76 억		0	N	N	7	N	00	N
27	20230922	151008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13540	-440	5	-3.15	3868334230	282354	68.43	13590	13970	13400	18170	9790	13980	13700.29	0.00	0	3859	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2062	-40.66	5.82	12	1.85	-333.00	2327.00	19960	20230911	-32.16	7200	20221017	88.06	19960	-32.16	20230911	7300	85.48	20230427	19960	-32.16	20230911	7200	88.06	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
28	20230922	141006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13790	-190	5	-1.36	3311075280	241578	58.55	13590	13970	13400	18170	9790	13980	13706.02	0.00	0	10805	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2100	-41.41	5.93	12	1.59	-333.00	2327.00	19960	20230911	-30.91	7200	20221017	91.53	19960	-30.91	20230911	7300	88.90	20230427	19960	-30.91	20230911	7200	91.53	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
29	20230922	130907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13740	-240	5	-1.72	2736846710	200234	48.53	13590	13900	13400	18170	9790	13980	13668.22	0.00	0	18002	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2093	-41.26	5.90	12	1.31	-333.00	2327.00	19960	20230911	-31.16	7200	20221017	90.83	19960	-31.16	20230911	7300	88.22	20230427	19960	-31.16	20230911	7200	90.83	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
30	20230922	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13680	-300	5	-2.15	2570613590	188091	45.58	13590	13900	13400	18170	9790	13980	13666.84	0.00	0	17448	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2084	-41.08	5.88	12	1.23	-333.00	2327.00	19960	20230911	-31.46	7200	20221017	90.00	19960	-31.46	20230911	7300	87.40	20230427	19960	-31.46	20230911	7200	90.00	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
31	20230922	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13800	-180	5	-1.29	2291469190	167750	40.65	13590	13900	13400	18170	9790	13980	13660.00	0.00	0	20394	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2102	-41.44	5.93	12	1.10	-333.00	2327.00	19960	20230911	-30.86	7200	20221017	91.67	19960	-30.86	20230911	7300	89.04	20230427	19960	-30.86	20230911	7200	91.67	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
32	20230922	100900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13630	-350	5	-2.50	1497210930	109334	26.50	13590	13900	13500	18170	9790	13980	13693.89	0.00	0	8871	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2076	-40.93	5.86	12	0.72	-333.00	2327.00	19960	20230911	-31.71	7200	20221017	89.31	19960	-31.71	20230911	7300	86.71	20230427	19960	-31.71	20230911	7200	89.31	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
33	20230922	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13710	-270	5	-1.93	590067090	43343	10.50	13590	13780	13500	18170	9790	13980	13613.80	0.00	0	10445	15013	14496	14203	13686	13393	14350	13540	76	4190	500	9780	10	1	15230475	2088	-41.17	5.89	12	0.28	-333.00	2327.00	19960	20230911	-31.31	7200	20221017	90.42	19960	-31.31	20230911	7300	87.81	20230427	19960	-31.31	20230911	7200	90.42	20221017	2.22	N	226330	500	76 억		0	N	N	4	N	00	N
34	20230921	160901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13980	-470	5	-3.25	5842685910	407914	81.37	14250	14720	13910	18780	10120	14450	14324.10	0.00	0	-33437	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2129	-41.98	6.01	12	2.68	-333.00	2327.00	19960	20230911	-29.96	7200	20221017	94.17	19960	-29.96	20230911	7300	91.51	20230427	19960	-29.96	20230911	7200	94.17	20221017	2.14	N	226330	500	76 억		0	N	N	4	N	00	N
35	20230921	150849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13930	-520	5	-3.60	5500917980	383419	76.48	14250	14720	13930	18780	10120	14450	14346.93	0.00	0	-34180	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2122	-41.83	5.99	12	2.52	-333.00	2327.00	19960	20230911	-30.21	7200	20221017	93.47	19960	-30.21	20230911	7300	90.82	20230427	19960	-30.21	20230911	7200	93.47	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
36	20230921	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	13930	-520	5	-3.60	5014290880	348567	69.53	14250	14720	13930	18780	10120	14450	14385.39	0.00	0	-34428	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2122	-41.83	5.99	12	2.29	-333.00	2327.00	19960	20230911	-30.21	7200	20221017	93.47	19960	-30.21	20230911	7300	90.82	20230427	19960	-30.21	20230911	7200	93.47	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
37	20230921	130852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14090	-360	5	-2.49	4347582590	301226	60.09	14250	14720	14050	18780	10120	14450	14432.94	0.00	0	-28384	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2146	-42.31	6.06	12	1.98	-333.00	2327.00	19960	20230911	-29.41	7200	20221017	95.69	19960	-29.41	20230911	7300	93.01	20230427	19960	-29.41	20230911	7200	95.69	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
38	20230921	120844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14320	-130	5	-0.90	3845338730	265773	53.02	14250	14720	14050	18780	10120	14450	14468.53	0.00	0	-26164	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2181	-43.00	6.15	12	1.75	-333.00	2327.00	19960	20230911	-28.26	7200	20221017	98.89	19960	-28.26	20230911	7300	96.16	20230427	19960	-28.26	20230911	7200	98.89	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
39	20230921	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14470	20	2	0.14	3276592930	226228	45.13	14250	14720	14050	18780	10120	14450	14483.63	0.00	0	-10994	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2204	-43.45	6.22	12	1.49	-333.00	2327.00	19960	20230911	-27.51	7200	20221017	100.97	19960	-27.51	20230911	7300	98.22	20230427	19960	-27.51	20230911	7200	100.97	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
40	20230921	100846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14390	-60	5	-0.42	2425980430	167391	33.39	14250	14720	14050	18780	10120	14450	14492.98	0.00	0	-16925	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2192	-43.21	6.18	12	1.10	-333.00	2327.00	19960	20230911	-27.91	7200	20221017	99.86	19960	-27.91	20230911	7300	97.12	20230427	19960	-27.91	20230911	7200	99.86	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
41	20230921	090851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14660	210	2	1.45	544775140	37948	7.57	14250	14680	14050	18780	10120	14450	14355.05	0.00	0	-3461	15343	14896	14403	13956	13463	14650	13710	76	4330	500	10110	10	1	15230475	2233	-44.02	6.30	12	0.25	-333.00	2327.00	19960	20230911	-26.55	7200	20221017	103.61	19960	-26.55	20230911	7300	100.82	20230427	19960	-26.55	20230911	7200	103.61	20221017	2.14	N	226330	500	76 억		0	N	N	2	N	00	N
42	20230920	160857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14450	-170	5	-1.16	7086115610	497758	76.79	14850	14850	13910	19000	10240	14620	14235.36	0.00	0	50301	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2185	-43.39	6.21	12	3.29	-333.00	2327.00	19960	20230911	-27.61	7200	20221017	100.69	19960	-27.61	20230911	7300	97.95	20230427	19960	-27.61	20230911	7200	100.69	20221017	2.19	N	226330	500	75 억		0	N	N	2	N	00	N
43	20230920	150833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14330	-290	5	-1.98	6647947280	467302	72.10	14850	14850	13910	19000	10240	14620	14226.22	0.00	0	52907	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2167	-43.03	6.16	12	3.09	-333.00	2327.00	19960	20230911	-28.21	7200	20221017	99.03	19960	-28.21	20230911	7300	96.30	20230427	19960	-28.21	20230911	7200	99.03	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
44	20230920	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14260	-360	5	-2.46	5924588850	416713	64.29	14850	14850	13910	19000	10240	14620	14217.41	0.00	0	51589	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2157	-42.82	6.13	12	2.76	-333.00	2327.00	19960	20230911	-28.56	7200	20221017	98.06	19960	-28.56	20230911	7300	95.34	20230427	19960	-28.56	20230911	7200	98.06	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
45	20230920	130840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14000	-620	5	-4.24	4980309570	350859	54.13	14850	14850	13910	19000	10240	14620	14194.60	0.00	0	60220	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2117	-42.04	6.02	12	2.32	-333.00	2327.00	19960	20230911	-29.86	7200	20221017	94.44	19960	-29.86	20230911	7300	91.78	20230427	19960	-29.86	20230911	7200	94.44	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
46	20230920	120841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14050	-570	5	-3.90	4535270010	319135	49.24	14850	14850	13910	19000	10240	14620	14211.11	0.00	0	67924	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2125	-42.19	6.04	12	2.11	-333.00	2327.00	19960	20230911	-29.61	7200	20221017	95.14	19960	-29.61	20230911	7300	92.47	20230427	19960	-29.61	20230911	7200	95.14	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
47	20230920	110848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14020	-600	5	-4.10	3683413870	258318	39.85	14850	14850	14000	19000	10240	14620	14259.20	0.00	0	46973	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2120	-42.10	6.02	12	1.71	-333.00	2327.00	19960	20230911	-29.76	7200	20221017	94.72	19960	-29.76	20230911	7300	92.05	20230427	19960	-29.76	20230911	7200	94.72	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
48	20230920	100828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14180	-440	5	-3.01	2363111850	164581	25.39	14850	14850	14100	19000	10240	14620	14358.32	0.00	0	37953	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2145	-42.58	6.09	12	1.09	-333.00	2327.00	19960	20230911	-28.96	7200	20221017	96.94	19960	-28.96	20230911	7300	94.25	20230427	19960	-28.96	20230911	7200	96.94	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
49	20230920	090841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14590	-30	5	-0.21	276093640	18836	2.91	14850	14850	14580	19000	10240	14620	14657.80	0.00	0	-8028	16446	15532	14996	14082	13546	15265	13815	76	4380	500	10230	10	1	15124341	2207	-43.81	6.27	12	0.12	-333.00	2327.00	19960	20230911	-26.90	7200	20221017	102.64	19960	-26.90	20230911	7300	99.86	20230427	19960	-26.90	20230911	7200	102.64	20221017	2.19	N	226330	500	75 억		0	N	N	7	N	00	N
50	20230919	160839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14620	-1060	5	-6.76	9563740590	641443	98.90	15910	15910	14460	20350	10980	15680	14909.79	0.00	0	-16142	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2211	-43.90	6.28	12	4.24	-333.00	2327.00	19960	20230911	-26.75	7200	20221017	103.06	19960	-26.75	20230911	7300	100.27	20230427	19960	-26.75	20230911	7200	103.06	20221017	2.12	N	226330	500	75 억		0	N	N	7	N	00	N
51	20230919	150838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14680	-1000	5	-6.38	9147433690	613006	94.52	15910	15910	14460	20350	10980	15680	14921.21	0.00	0	-17368	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2220	-44.08	6.31	12	4.05	-333.00	2327.00	19960	20230911	-26.45	7200	20221017	103.89	19960	-26.45	20230911	7300	101.10	20230427	19960	-26.45	20230911	7200	103.89	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
52	20230919	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14540	-1140	5	-7.27	7618903680	508501	78.40	15910	15910	14470	20350	10980	15680	14981.90	0.00	0	-8970	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2199	-43.66	6.25	12	3.36	-333.00	2327.00	19960	20230911	-27.15	7200	20221017	101.94	19960	-27.15	20230911	7300	99.18	20230427	19960	-27.15	20230911	7200	101.94	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
53	20230919	130823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14670	-1010	5	-6.44	6042937720	400651	61.77	15910	15910	14650	20350	10980	15680	15081.53	0.00	0	-27510	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2219	-44.05	6.30	12	2.65	-333.00	2327.00	19960	20230911	-26.50	7200	20221017	103.75	19960	-26.50	20230911	7300	100.96	20230427	19960	-26.50	20230911	7200	103.75	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
54	20230919	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14780	-900	5	-5.74	5061908110	334044	51.50	15910	15910	14770	20350	10980	15680	15152.08	0.00	0	-29570	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2235	-44.38	6.35	12	2.21	-333.00	2327.00	19960	20230911	-25.95	7200	20221017	105.28	19960	-25.95	20230911	7300	102.47	20230427	19960	-25.95	20230911	7200	105.28	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
55	20230919	110844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15130	-550	5	-3.51	3321089470	217464	33.53	15910	15910	15050	20350	10980	15680	15270.31	0.00	0	-18348	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2288	-45.44	6.50	12	1.44	-333.00	2327.00	19960	20230911	-24.20	7200	20221017	110.14	19960	-24.20	20230911	7300	107.26	20230427	19960	-24.20	20230911	7200	110.14	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
56	20230919	100837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15270	-410	5	-2.61	2405779010	157061	24.22	15910	15910	15050	20350	10980	15680	15315.52	0.00	0	-29934	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2309	-45.86	6.56	12	1.04	-333.00	2327.00	19960	20230911	-23.50	7200	20221017	112.08	19960	-23.50	20230911	7300	109.18	20230427	19960	-23.50	20230911	7200	112.08	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
57	20230919	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15430	-250	5	-1.59	646781240	41453	6.39	15910	15910	15310	20350	10980	15680	15601.15	0.00	0	-11441	16513	16096	15573	15156	14633	15835	14895	76	4670	500	10970	10	1	15124341	2334	-46.34	6.63	12	0.27	-333.00	2327.00	19960	20230911	-22.70	7200	20221017	114.31	19960	-22.70	20230911	7300	111.37	20230427	19960	-22.70	20230911	7200	114.31	20221017	2.12	N	226330	500	75 억		0	N	N	4	N	00	N
58	20230918	160838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15680	-510	5	-3.15	9910665530	640926	121.85	15930	15990	15050	21000	11340	16190	15461.53	0.00	0	38332	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2371	-47.09	6.74	12	4.24	-333.00	2327.00	19960	20230911	-21.44	7200	20221017	117.78	19960	-21.44	20230911	7300	114.79	20230427	19960	-21.44	20230911	7200	117.78	20221017	2.14	N	226330	500	75 억		0	N	N	4	N	00	N
59	20230918	150834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15250	-940	5	-5.81	8962623980	579605	110.20	15930	15990	15050	21000	11340	16190	15463.27	0.00	0	26738	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2306	-45.80	6.55	12	3.83	-333.00	2327.00	19960	20230911	-23.60	7200	20221017	111.81	19960	-23.60	20230911	7300	108.90	20230427	19960	-23.60	20230911	7200	111.81	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
60	20230918	140855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15190	-1000	5	-6.18	7926120490	511305	97.21	15930	15990	15050	21000	11340	16190	15501.68	0.00	0	17361	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2297	-45.62	6.53	12	3.38	-333.00	2327.00	19960	20230911	-23.90	7200	20221017	110.97	19960	-23.90	20230911	7300	108.08	20230427	19960	-23.90	20230911	7200	110.97	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
61	20230918	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15250	-940	5	-5.81	6668596540	428536	81.47	15930	15990	15160	21000	11340	16190	15561.27	0.00	0	18508	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2306	-45.80	6.55	12	2.83	-333.00	2327.00	19960	20230911	-23.60	7200	20221017	111.81	19960	-23.60	20230911	7300	108.90	20230427	19960	-23.60	20230911	7200	111.81	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
62	20230918	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15300	-890	5	-5.50	5573173650	356633	67.80	15930	15990	15300	21000	11340	16190	15627.12	0.00	0	11415	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2314	-45.95	6.57	12	2.36	-333.00	2327.00	19960	20230911	-23.35	7200	20221017	112.50	19960	-23.35	20230911	7300	109.59	20230427	19960	-23.35	20230911	7200	112.50	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
63	20230918	110825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15570	-620	5	-3.83	4253511700	271186	51.56	15930	15990	15420	21000	11340	16190	15684.76	0.00	0	28014	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2355	-46.76	6.69	12	1.79	-333.00	2327.00	19960	20230911	-21.99	7200	20221017	116.25	19960	-21.99	20230911	7300	113.29	20230427	19960	-21.99	20230911	7200	116.25	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
64	20230918	100820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15910	-280	5	-1.73	3591731300	228906	43.52	15930	15990	15420	21000	11340	16190	15690.75	0.00	0	38520	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2406	-47.78	6.84	12	1.51	-333.00	2327.00	19960	20230911	-20.29	7200	20221017	120.97	19960	-20.29	20230911	7300	117.95	20230427	19960	-20.29	20230911	7200	120.97	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
65	20230918	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15830	-360	5	-2.22	590774910	37292	7.09	15930	15990	15600	21000	11340	16190	15841.41	0.00	0	869	17643	16916	16513	15786	15383	16715	15585	76	4810	500	11330	10	1	15124341	2394	-47.54	6.80	12	0.25	-333.00	2327.00	19960	20230911	-20.69	7200	20221017	119.86	19960	-20.69	20230911	7300	116.85	20230427	19960	-20.69	20230911	7200	119.86	20221017	2.14	N	226330	500	75 억		0	N	N	0	N	00	N
66	20230915	160832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16190	-910	5	-5.32	8649158920	521225	114.97	17100	17240	16110	22200	11970	17100	16595.26	0.00	0	-127692	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2449	-48.62	6.96	12	3.45	-333.00	2327.00	19960	20230911	-18.89	7200	20221017	124.86	19960	-18.89	20230911	7300	121.78	20230427	19960	-18.89	20230911	7200	124.86	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
67	20230915	150829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16120	-980	5	-5.73	8192582030	492996	108.75	17100	17240	16110	22200	11970	17100	16617.95	0.00	0	-125666	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2438	-48.41	6.93	12	3.26	-333.00	2327.00	19960	20230911	-19.24	7200	20221017	123.89	19960	-19.24	20230911	7300	120.82	20230427	19960	-19.24	20230911	7200	123.89	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
68	20230915	140833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16340	-760	5	-4.44	6790453240	406326	89.63	17100	17240	16200	22200	11970	17100	16711.84	0.00	0	-114694	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2471	-49.07	7.02	12	2.69	-333.00	2327.00	19960	20230911	-18.14	7200	20221017	126.94	19960	-18.14	20230911	7300	123.84	20230427	19960	-18.14	20230911	7200	126.94	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
69	20230915	130825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16490	-610	5	-3.57	5412082070	322162	71.06	17100	17240	16430	22200	11970	17100	16799.26	0.00	0	-88062	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2494	-49.52	7.09	12	2.13	-333.00	2327.00	19960	20230911	-17.38	7200	20221017	129.03	19960	-17.38	20230911	7300	125.89	20230427	19960	-17.38	20230911	7200	129.03	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
70	20230915	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16490	-610	5	-3.57	4713555590	279829	61.72	17100	17240	16430	22200	11970	17100	16844.41	0.00	0	-66055	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2494	-49.52	7.09	12	1.85	-333.00	2327.00	19960	20230911	-17.38	7200	20221017	129.03	19960	-17.38	20230911	7300	125.89	20230427	19960	-17.38	20230911	7200	129.03	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
71	20230915	110837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16680	-420	5	-2.46	3822269900	225921	49.83	17100	17240	16550	22200	11970	17100	16918.61	0.00	0	-51060	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2523	-50.09	7.17	12	1.49	-333.00	2327.00	19960	20230911	-16.43	7200	20221017	131.67	19960	-16.43	20230911	7300	128.49	20230427	19960	-16.43	20230911	7200	131.67	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
72	20230915	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16760	-340	5	-1.99	3000487450	176651	38.97	17100	17240	16670	22200	11970	17100	16985.40	0.00	0	-34736	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2535	-50.33	7.20	12	1.17	-333.00	2327.00	19960	20230911	-16.03	7200	20221017	132.78	19960	-16.03	20230911	7300	129.59	20230427	19960	-16.03	20230911	7200	132.78	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
73	20230915	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17110	10	2	0.06	429594600	25122	5.54	17100	17240	16890	22200	11970	17100	17100.33	0.00	0	-9452	17753	17426	16773	16446	15793	17590	16610	76	5100	500	11970	10	1	15124341	2588	-51.38	7.35	12	0.17	-333.00	2327.00	19960	20230911	-14.28	7200	20221017	137.64	19960	-14.28	20230911	7300	134.38	20230427	19960	-14.28	20230911	7200	137.64	20221017	2.29	N	226330	500	75 억		0	N	N	0	N	00	N
74	20230914	160833	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17100	830	2	5.10	7451115980	446154	57.09	16730	17100	16120	21150	11390	16270	16699.49	0.00	0	6324	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2586	-51.35	7.35	12	2.95	-333.00	2327.00	19960	20230911	-14.33	7200	20221017	137.50	19960	-14.33	20230911	7300	134.25	20230427	19960	-14.33	20230911	7200	137.50	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
75	20230914	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	480	2	2.95	6691128110	401417	51.37	16730	17030	16120	21150	11390	16270	16668.78	0.00	0	2266	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2533	-50.30	7.20	12	2.65	-333.00	2327.00	19960	20230911	-16.08	7200	20221017	132.64	19960	-16.08	20230911	7300	129.45	20230427	19960	-16.08	20230911	7200	132.64	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
76	20230914	140826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16700	430	2	2.64	5886551010	353109	45.19	16730	17030	16120	21150	11390	16270	16670.65	0.00	0	3094	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2526	-50.15	7.18	12	2.33	-333.00	2327.00	19960	20230911	-16.33	7200	20221017	131.94	19960	-16.33	20230911	7300	128.77	20230427	19960	-16.33	20230911	7200	131.94	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
77	20230914	130810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	630	2	3.87	5271629950	316552	40.51	16730	17030	16120	21150	11390	16270	16653.29	0.00	0	-516	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2556	-50.75	7.26	12	2.09	-333.00	2327.00	19960	20230911	-15.33	7200	20221017	134.72	19960	-15.33	20230911	7300	131.51	20230427	19960	-15.33	20230911	7200	134.72	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
78	20230914	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16830	560	2	3.44	4082326560	246255	31.51	16730	16920	16120	21150	11390	16270	16577.65	0.00	0	-17877	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2545	-50.54	7.23	12	1.63	-333.00	2327.00	19960	20230911	-15.68	7200	20221017	133.75	19960	-15.68	20230911	7300	130.55	20230427	19960	-15.68	20230911	7200	133.75	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
79	20230914	110812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16510	240	2	1.48	3340047600	201779	25.82	16730	16920	16120	21150	11390	16270	16553.01	0.00	0	-33802	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2497	-49.58	7.09	12	1.33	-333.00	2327.00	19960	20230911	-17.28	7200	20221017	129.31	19960	-17.28	20230911	7300	126.16	20230427	19960	-17.28	20230911	7200	129.31	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
80	20230914	100806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16200	-70	5	-0.43	2547379100	153322	19.62	16730	16920	16180	21150	11390	16270	16614.59	0.00	0	-37829	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2450	-48.65	6.96	12	1.01	-333.00	2327.00	19960	20230911	-18.84	7200	20221017	125.00	19960	-18.84	20230911	7300	121.92	20230427	19960	-18.84	20230911	7200	125.00	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
81	20230914	090822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16860	590	2	3.63	729160460	43551	5.57	16730	16900	16600	21150	11390	16270	16742.79	0.00	0	-11562	17823	17046	16573	15796	15323	16810	15560	76	4880	500	11380	10	1	15124341	2550	-50.63	7.25	12	0.29	-333.00	2327.00	19960	20230911	-15.53	7200	20221017	134.17	19960	-15.53	20230911	7300	130.96	20230427	19960	-15.53	20230911	7200	134.17	20221017	2.26	N	226330	500	75 억		0	N	N	0	N	00	N
82	20230913	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16270	-390	5	-2.34	12889470220	771529	69.43	16530	17350	16100	21650	11670	16660	16706.83	0.00	0	20059	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2461	-48.86	6.99	12	5.10	-333.00	2327.00	19960	20230911	-18.49	7200	20221017	125.97	19960	-18.49	20230911	7300	122.88	20230427	19960	-18.49	20230911	7200	125.97	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
83	20230913	150816	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16280	-380	5	-2.28	12042268290	719581	64.75	16530	17350	16100	21650	11670	16660	16735.14	0.00	0	5813	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2462	-48.89	7.00	12	4.76	-333.00	2327.00	19960	20230911	-18.44	7200	20221017	126.11	19960	-18.44	20230911	7300	123.01	20230427	19960	-18.44	20230911	7200	126.11	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
84	20230913	140825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	240	2	1.44	10234309040	609912	54.88	16530	17350	16100	21650	11670	16660	16780.03	0.00	0	1911	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2556	-50.75	7.26	12	4.03	-333.00	2327.00	19960	20230911	-15.33	7200	20221017	134.72	19960	-15.33	20230911	7300	131.51	20230427	19960	-15.33	20230911	7200	134.72	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
85	20230913	130801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16750	90	2	0.54	9631817780	574356	51.68	16530	17350	16100	21650	11670	16660	16769.82	0.00	0	-10292	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2533	-50.30	7.20	12	3.80	-333.00	2327.00	19960	20230911	-16.08	7200	20221017	132.64	19960	-16.08	20230911	7300	129.45	20230427	19960	-16.08	20230911	7200	132.64	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
86	20230913	120820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16870	210	2	1.26	9056368060	540055	48.60	16530	17350	16100	21650	11670	16660	16769.40	0.00	0	2334	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2551	-50.66	7.25	12	3.57	-333.00	2327.00	19960	20230911	-15.48	7200	20221017	134.31	19960	-15.48	20230911	7300	131.10	20230427	19960	-15.48	20230911	7200	134.31	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
87	20230913	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	240	2	1.44	8345253080	498003	44.81	16530	17350	16100	21650	11670	16660	16757.49	0.00	0	3600	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2556	-50.75	7.26	12	3.29	-333.00	2327.00	19960	20230911	-15.33	7200	20221017	134.72	19960	-15.33	20230911	7300	131.51	20230427	19960	-15.33	20230911	7200	134.72	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
88	20230913	100812	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17280	620	2	3.72	6384226850	382260	34.40	16530	17340	16100	21650	11670	16660	16701.30	0.00	0	-11276	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2613	-51.89	7.43	12	2.53	-333.00	2327.00	19960	20230911	-13.43	7200	20221017	140.00	19960	-13.43	20230911	7300	136.71	20230427	19960	-13.43	20230911	7200	140.00	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
89	20230913	090804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16320	-340	5	-2.04	1417345130	87054	7.83	16530	16660	16100	21650	11670	16660	16280.06	0.00	0	9377	19073	17866	17183	15976	15293	17525	15635	76	4990	500	11660	10	1	15124341	2468	-49.01	7.01	12	0.58	-333.00	2327.00	19960	20230911	-18.24	7200	20221017	126.67	19960	-18.24	20230911	7300	123.56	20230427	19960	-18.24	20230911	7200	126.67	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
90	20230912	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16660	-1380	5	-7.65	19233390840	1105301	28.56	18170	18390	16500	23450	12630	18040	17403.50	0.00	0	-8064	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2520	-50.03	7.16	12	7.31	-333.00	2327.00	19960	20230911	-16.53	7200	20221017	131.39	19960	-16.53	20230911	7300	128.22	20230427	19960	-16.53	20230911	7200	131.39	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
91	20230912	150809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16550	-1490	5	-8.26	18186897560	1042211	26.93	18170	18390	16550	23450	12630	18040	17449.61	0.00	0	-17194	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2503	-49.70	7.11	12	6.89	-333.00	2327.00	19960	20230911	-17.08	7200	20221017	129.86	19960	-17.08	20230911	7300	126.71	20230427	19960	-17.08	20230911	7200	129.86	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
92	20230912	140809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16890	-1150	5	-6.37	15180746860	862641	22.29	18170	18390	16780	23450	12630	18040	17597.37	0.00	0	-5737	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2555	-50.72	7.26	12	5.70	-333.00	2327.00	19960	20230911	-15.38	7200	20221017	134.58	19960	-15.38	20230911	7300	131.37	20230427	19960	-15.38	20230911	7200	134.58	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
93	20230912	130758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17160	-880	5	-4.88	11768038750	661811	17.10	18170	18390	17160	23450	12630	18040	17781.09	0.00	0	-42768	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2595	-51.53	7.37	12	4.38	-333.00	2327.00	19960	20230911	-14.03	7200	20221017	138.33	19960	-14.03	20230911	7300	135.07	20230427	19960	-14.03	20230911	7200	138.33	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
94	20230912	120757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17380	-660	5	-3.66	10284859500	575831	14.88	18170	18390	17290	23450	12630	18040	17860.52	0.00	0	-40202	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2629	-52.19	7.47	12	3.81	-333.00	2327.00	19960	20230911	-12.93	7200	20221017	141.39	19960	-12.93	20230911	7300	138.08	20230427	19960	-12.93	20230911	7200	141.39	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
95	20230912	110802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17490	-550	5	-3.05	8846030530	493202	12.74	18170	18390	17410	23450	12630	18040	17935.66	0.00	0	-42559	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2645	-52.52	7.52	12	3.26	-333.00	2327.00	19960	20230911	-12.37	7200	20221017	142.92	19960	-12.37	20230911	7300	139.59	20230427	19960	-12.37	20230911	7200	142.92	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
96	20230912	100755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17910	-130	5	-0.72	5830219810	322778	8.34	18170	18390	17800	23450	12630	18040	18062.72	0.00	0	-37324	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2709	-53.78	7.70	12	2.13	-333.00	2327.00	19960	20230911	-10.27	7200	20221017	148.75	19960	-10.27	20230911	7300	145.34	20230427	19960	-10.27	20230911	7200	148.75	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
97	20230912	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18160	120	2	0.67	1577340620	86671	2.24	18170	18390	18010	23450	12630	18040	18201.44	0.00	0	-15307	20680	19360	18640	17320	16600	19000	16960	76	5410	500	12620	10	1	15124341	2747	-54.53	7.80	12	0.57	-333.00	2327.00	19960	20230911	-9.02	7200	20221017	152.22	19960	-9.02	20230911	7300	148.77	20230427	19960	-9.02	20230911	7200	152.22	20221017	2.36	N	226330	500	75 억		0	N	N	0	N	00	N
98	20230911	160755	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18040	-430	5	-2.33	73015047350	3857941	57.32	18400	19960	17920	24000	12930	18470	18927.99	0.00	0	-171506	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2728	-54.17	7.75	12	25.51	-333.00	2327.00	19960	20230911	-9.62	7200	20221017	150.56	19960	-9.62	20230911	7300	147.12	20230427	19960	-9.62	20230911	7200	150.56	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
99	20230911	150801	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18050	-420	5	-2.27	71706439730	3785371	56.24	18400	19960	17920	24000	12930	18470	18943.24	0.00	0	-169126	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2730	-54.20	7.76	12	25.03	-333.00	2327.00	19960	20230911	-9.57	7200	20221017	150.69	19960	-9.57	20230911	7300	147.26	20230427	19960	-9.57	20230911	7200	150.69	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
100	20230911	140810	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18420	-50	5	-0.27	66272101590	3486270	51.80	18400	19960	18010	24000	12930	18470	19009.71	0.00	0	-153672	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2786	-55.32	7.92	12	23.05	-333.00	2327.00	19960	20230911	-7.72	7200	20221017	155.83	19960	-7.72	20230911	7300	152.33	20230427	19960	-7.72	20230911	7200	155.83	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
101	20230911	130744	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18950	480	2	2.60	61849337030	3249118	48.27	18400	19960	18010	24000	12930	18470	19036.01	0.00	0	-125572	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2866	-56.91	8.14	12	21.48	-333.00	2327.00	19960	20230911	-5.06	7200	20221017	163.19	19960	-5.06	20230911	7300	159.59	20230427	19960	-5.06	20230911	7200	163.19	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
102	20230911	120758	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18820	350	2	1.89	58139691090	3054618	45.38	18400	19960	18010	24000	12930	18470	19033.67	0.00	0	-128027	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2846	-56.52	8.09	12	20.20	-333.00	2327.00	19960	20230911	-5.71	7200	20221017	161.39	19960	-5.71	20230911	7300	157.81	20230427	19960	-5.71	20230911	7200	161.39	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
103	20230911	110744	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	19900	1430	2	7.74	42637756890	2253084	33.47	18400	19940	18010	24000	12930	18470	18924.50	0.00	0	-66408	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	3010	-59.76	8.55	12	14.90	-333.00	2327.00	19940	20230911	-0.20	7200	20221017	176.39	19940	-0.20	20230911	7300	172.60	20230427	19940	-0.20	20230911	7200	176.39	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
104	20230911	100743	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18440	-30	5	-0.16	23356945360	1255401	18.65	18400	19130	18010	24000	12930	18470	18605.34	0.00	0	-173221	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2789	-55.38	7.92	12	8.30	-333.00	2327.00	19200	20230908	-3.96	7200	20221017	156.11	19200	-3.96	20230908	7300	152.60	20230427	19200	-3.96	20230908	7200	156.11	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
105	20230911	090741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18490	20	2	0.11	5311309800	287281	4.27	18400	18870	18010	24000	12930	18470	18488.31	0.00	0	-37460	20516	19492	18176	17152	15836	20005	17665	76	5530	500	12920	10	1	15124341	2796	-55.53	7.95	12	1.90	-333.00	2327.00	19200	20230908	-3.70	7200	20221017	156.81	19200	-3.70	20230908	7300	153.29	20230427	19200	-3.70	20230908	7200	156.81	20221017	2.17	N	226330	500	75 억		0	N	N	0	N	00	N
106	20230908	160803	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18470	1670	2	9.94	122609332280	6688862	274.22	16860	19200	16860	21800	11760	16800	18330.53	0.00	0	138066	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2793	-55.47	7.94	12	44.23	-333.00	2327.00	19200	20230908	-3.80	7200	20221017	156.53	19200	-3.80	20230908	7300	153.01	20230427	19200	-3.80	20230908	7200	156.53	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
107	20230908	150801	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18640	1840	2	10.95	117426042670	6408971	262.74	16860	19200	16860	21800	11760	16800	18322.53	0.00	0	130966	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2819	-55.98	8.01	12	42.38	-333.00	2327.00	19200	20230908	-2.92	7200	20221017	158.89	19200	-2.92	20230908	7300	155.34	20230427	19200	-2.92	20230908	7200	158.89	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
108	20230908	140753	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18110	1310	2	7.80	110268273080	6018179	246.72	16860	19200	16860	21800	11760	16800	18322.95	0.00	0	92833	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2739	-54.38	7.78	12	39.79	-333.00	2327.00	19200	20230908	-5.68	7200	20221017	151.53	19200	-5.68	20230908	7300	148.08	20230427	19200	-5.68	20230908	7200	151.53	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
109	20230908	130801	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18050	1250	2	7.44	100142294050	5468101	224.17	16860	19200	16860	21800	11760	16800	18314.37	0.00	0	37815	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2730	-54.20	7.76	12	36.15	-333.00	2327.00	19200	20230908	-5.99	7200	20221017	150.69	19200	-5.99	20230908	7300	147.26	20230427	19200	-5.99	20230908	7200	150.69	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
110	20230908	120810	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	18150	1350	2	8.04	90483701950	4936841	202.39	16860	19200	16860	21800	11760	16800	18328.77	0.00	0	31289	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2745	-54.50	7.80	12	32.64	-333.00	2327.00	19200	20230908	-5.47	7200	20221017	152.08	19200	-5.47	20230908	7300	148.63	20230427	19200	-5.47	20230908	7200	152.08	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
111	20230908	110806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	18150	1350	2	8.04	49128296050	2731790	111.99	16860	18490	16860	21800	11760	16800	17984.64	0.00	0	72278	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2745	-54.50	7.80	12	18.06	-333.00	2327.00	18880	20230906	-3.87	7200	20221017	152.08	18880	-3.87	20230906	7300	148.63	20230427	18880	-3.87	20230906	7200	152.08	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
112	20230908	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17890	1090	2	6.49	25704409200	1445329	59.25	16860	18320	16860	21800	11760	16800	17785.60	0.00	0	30774	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2706	-53.72	7.69	12	9.56	-333.00	2327.00	18880	20230906	-5.24	7200	20221017	148.47	18880	-5.24	20230906	7300	145.07	20230427	18880	-5.24	20230906	7200	148.47	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
113	20230908	090804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17710	910	2	5.42	6800112790	385318	15.80	16860	18140	16860	21800	11760	16800	17651.72	0.00	0	18542	19386	18092	17366	16072	15346	17730	15710	76	5000	500	11760	10	1	15124341	2679	-53.18	7.61	12	2.55	-333.00	2327.00	18880	20230906	-6.20	7200	20221017	145.97	18880	-6.20	20230906	7300	142.60	20230427	18880	-6.20	20230906	7200	145.97	20221017	2.15	N	226330	500	75 억		0	N	N	0	N	00	N
114	20230907	160750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16800	-540	5	-3.11	42922586390	2427720	34.25	17350	18660	16640	22500	12140	17340	17680.77	0.00	0	-130496	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2541	-50.45	7.22	12	16.05	-333.00	2327.00	18880	20230906	-11.02	7200	20221017	133.33	18880	-11.02	20230906	7300	130.14	20230427	18880	-11.02	20230906	7200	133.33	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
115	20230907	150756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16770	-570	5	-3.29	42281047090	2389510	33.71	17350	18660	16640	22500	12140	17340	17694.55	0.00	0	-129788	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2536	-50.36	7.21	12	15.80	-333.00	2327.00	18880	20230906	-11.18	7200	20221017	132.92	18880	-11.18	20230906	7300	129.73	20230427	18880	-11.18	20230906	7200	132.92	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
116	20230907	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16790	-550	5	-3.17	40637259350	2291427	32.33	17350	18660	16650	22500	12140	17340	17734.60	0.00	0	-117426	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2539	-50.42	7.22	12	15.15	-333.00	2327.00	18880	20230906	-11.07	7200	20221017	133.19	18880	-11.07	20230906	7300	130.00	20230427	18880	-11.07	20230906	7200	133.19	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
117	20230907	130750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17040	-300	5	-1.73	37805013750	2123003	29.95	17350	18660	16880	22500	12140	17340	17807.49	0.00	0	-111889	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2577	-51.17	7.32	12	14.04	-333.00	2327.00	18880	20230906	-9.75	7200	20221017	136.67	18880	-9.75	20230906	7300	133.42	20230427	18880	-9.75	20230906	7200	136.67	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
118	20230907	120801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16900	-440	5	-2.54	36407760850	2040679	28.79	17350	18660	16900	22500	12140	17340	17841.19	0.00	0	-105746	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2556	-50.75	7.26	12	13.49	-333.00	2327.00	18880	20230906	-10.49	7200	20221017	134.72	18880	-10.49	20230906	7300	131.51	20230427	18880	-10.49	20230906	7200	134.72	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
119	20230907	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17240	-100	5	-0.58	33333846810	1861526	26.26	17350	18660	17120	22500	12140	17340	17906.96	0.00	0	-27825	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2607	-51.77	7.41	12	12.31	-333.00	2327.00	18880	20230906	-8.69	7200	20221017	139.44	18880	-8.69	20230906	7300	136.16	20230427	18880	-8.69	20230906	7200	139.44	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
120	20230907	100756	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17820	480	2	2.77	27111324500	1506359	21.25	17350	18660	17120	22500	12140	17340	17998.24	0.00	0	6416	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2695	-53.51	7.66	12	9.96	-333.00	2327.00	18880	20230906	-5.61	7200	20221017	147.50	18880	-5.61	20230906	7300	144.11	20230427	18880	-5.61	20230906	7200	147.50	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
121	20230907	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	17400	60	2	0.35	2729989580	157357	2.22	17350	17540	17120	22500	12140	17340	17349.06	0.00	0	-27984	20100	18720	17500	16120	14900	19410	16810	76	5160	500	12130	10	1	15124341	2632	-52.25	7.48	12	1.04	-333.00	2327.00	18880	20230906	-7.84	7200	20221017	141.67	18880	-7.84	20230906	7300	138.36	20230427	18880	-7.84	20230906	7200	141.67	20221017	2.18	N	226330	500	75 억		0	N	N	0	N	00	N
122	20230906	160752	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17340	1130	2	6.97	124696287490	7065406	471.66	16430	18880	16280	21050	11350	16210	17649.19	0.00	0	179825	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2623	-52.07	7.45	12	46.72	-333.00	2327.00	18880	20230906	-8.16	7200	20221017	140.83	18880	-8.16	20230906	7300	137.53	20230427	18880	-8.16	20230906	7200	140.83	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
123	20230906	150755	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17070	860	2	5.31	122833469490	6957594	464.46	16430	18880	16280	21050	11350	16210	17654.81	0.00	0	169867	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2582	-51.26	7.34	12	46.00	-333.00	2327.00	18880	20230906	-9.59	7200	20221017	137.08	18880	-9.59	20230906	7300	133.84	20230427	18880	-9.59	20230906	7200	137.08	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
124	20230906	140754	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17530	1320	2	8.14	114851700690	6499393	433.87	16430	18880	16280	21050	11350	16210	17671.38	0.00	0	84370	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2651	-52.64	7.53	12	42.97	-333.00	2327.00	18880	20230906	-7.15	7200	20221017	143.47	18880	-7.15	20230906	7300	140.14	20230427	18880	-7.15	20230906	7200	143.47	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
125	20230906	130747	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17000	790	2	4.87	107837188010	6095147	406.89	16430	18880	16280	21050	11350	16210	17692.56	0.00	0	-21274	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2571	-51.05	7.31	12	40.30	-333.00	2327.00	18880	20230906	-9.96	7200	20221017	136.11	18880	-9.96	20230906	7300	132.88	20230427	18880	-9.96	20230906	7200	136.11	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
126	20230906	120758	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17170	960	2	5.92	104497089980	5900575	393.90	16430	18880	16280	21050	11350	16210	17709.91	0.00	0	-31235	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2597	-51.56	7.38	12	39.01	-333.00	2327.00	18880	20230906	-9.06	7200	20221017	138.47	18880	-9.06	20230906	7300	135.21	20230427	18880	-9.06	20230906	7200	138.47	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
127	20230906	110801	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17050	840	2	5.18	99984395640	5633936	376.10	16430	18880	16280	21050	11350	16210	17747.10	0.00	0	-8449	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2579	-51.20	7.33	12	37.25	-333.00	2327.00	18880	20230906	-9.69	7200	20221017	136.81	18880	-9.69	20230906	7300	133.56	20230427	18880	-9.69	20230906	7200	136.81	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
128	20230906	100740	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	17690	1480	2	9.13	80520439940	4504385	300.69	16430	18880	16280	21050	11350	16210	17876.40	0.00	0	94212	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2675	-53.12	7.60	12	29.78	-333.00	2327.00	18880	20230906	-6.30	7200	20221017	145.69	18880	-6.30	20230906	7300	142.33	20230427	18880	-6.30	20230906	7200	145.69	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
129	20230906	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16910	700	2	4.32	5924587820	355060	23.70	16430	16980	16310	21050	11350	16210	16687.58	0.00	0	-10040	17403	16806	15653	15056	13903	17105	15355	76	4840	500	11340	10	1	15124341	2558	-50.78	7.27	12	2.35	-333.00	2327.00	18640	20230816	-9.28	7200	20221017	134.86	18640	-9.28	20230816	7300	131.64	20230427	18640	-9.28	20230816	7200	134.86	20221017	2.21	N	226330	500	75 억		0	N	N	3	N	00	N
130	20230905	160746	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16210	1210	2	8.07	22817659050	1460812	276.46	14970	16250	14500	19500	10500	15000	15615.77	0.00	0	83479	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2452	-48.68	6.97	12	9.66	-333.00	2327.00	18640	20230816	-13.04	7200	20221017	125.14	18640	-13.04	20230816	7300	122.05	20230427	18640	-13.04	20230816	7200	125.14	20221017	1.95	N	226330	500	75 억		0	N	N	3	N	00	N
131	20230905	150757	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16140	1140	2	7.60	18801300310	1211814	229.34	14970	16150	14500	19500	10500	15000	15515.31	0.00	0	80751	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2441	-48.47	6.94	12	8.01	-333.00	2327.00	18640	20230816	-13.41	7200	20221017	124.17	18640	-13.41	20230816	7300	121.10	20230427	18640	-13.41	20230816	7200	124.17	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
132	20230905	140755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15540	540	2	3.60	14136854020	918378	173.81	14970	15880	14500	19500	10500	15000	15393.60	0.00	0	66429	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2350	-46.67	6.68	12	6.07	-333.00	2327.00	18640	20230816	-16.63	7200	20221017	115.83	18640	-16.63	20230816	7300	112.88	20230427	18640	-16.63	20230816	7200	115.83	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
133	20230905	130736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15460	460	2	3.07	13151958640	855062	161.82	14970	15880	14500	19500	10500	15000	15381.62	0.00	0	54909	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2338	-46.43	6.64	12	5.65	-333.00	2327.00	18640	20230816	-17.06	7200	20221017	114.72	18640	-17.06	20230816	7300	111.78	20230427	18640	-17.06	20230816	7200	114.72	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
134	20230905	120741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15680	680	2	4.53	11958182990	778648	147.36	14970	15880	14500	19500	10500	15000	15357.96	0.00	0	71545	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2371	-47.09	6.74	12	5.15	-333.00	2327.00	18640	20230816	-15.88	7200	20221017	117.78	18640	-15.88	20230816	7300	114.79	20230427	18640	-15.88	20230816	7200	117.78	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
135	20230905	110747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15510	510	2	3.40	9800607540	640958	121.30	14970	15830	14500	19500	10500	15000	15290.89	0.00	0	41895	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2346	-46.58	6.67	12	4.24	-333.00	2327.00	18640	20230816	-16.79	7200	20221017	115.42	18640	-16.79	20230816	7300	112.47	20230427	18640	-16.79	20230816	7200	115.42	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
136	20230905	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15110	110	2	0.73	3501611360	236019	44.67	14970	15250	14500	19500	10500	15000	14835.64	0.00	0	15951	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2285	-45.38	6.49	12	1.56	-333.00	2327.00	18640	20230816	-18.94	7200	20221017	109.86	18640	-18.94	20230816	7300	106.99	20230427	18640	-18.94	20230816	7200	109.86	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
137	20230905	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	14940	-60	5	-0.40	483636090	32485	6.15	14970	14970	14770	19500	10500	15000	14885.42	0.00	0	4247	16040	15520	15260	14740	14480	15390	14610	76	4500	500	10500	10	1	15124341	2260	-44.86	6.42	12	0.21	-333.00	2327.00	18640	20230816	-19.85	7200	20221017	107.50	18640	-19.85	20230816	7300	104.66	20230427	18640	-19.85	20230816	7200	107.50	20221017	1.95	N	226330	500	75 억		0	N	N	0	N	00	N
138	20230904	160732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15000	-270	5	-1.77	7782701750	508075	42.44	15280	15780	15000	19850	10690	15270	15318.86	0.00	0	4404	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2269	-45.05	6.45	12	3.36	-333.00	2327.00	18640	20230816	-19.53	7200	20221017	108.33	18640	-19.53	20230816	7300	105.48	20230427	18640	-19.53	20230816	7200	108.33	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
139	20230904	150723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15010	-260	5	-1.70	7109815530	463393	38.71	15280	15780	15000	19850	10690	15270	15342.99	0.00	0	2785	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2270	-45.08	6.45	12	3.06	-333.00	2327.00	18640	20230816	-19.47	7200	20221017	108.47	18640	-19.47	20230816	7300	105.62	20230427	18640	-19.47	20230816	7200	108.47	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
140	20230904	140719	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15150	-120	5	-0.79	6388841730	415519	34.71	15280	15780	15060	19850	10690	15270	15375.63	0.00	0	3335	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2291	-45.50	6.51	12	2.75	-333.00	2327.00	18640	20230816	-18.72	7200	20221017	110.42	18640	-18.72	20230816	7300	107.53	20230427	18640	-18.72	20230816	7200	110.42	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
141	20230904	130732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15070	-200	5	-1.31	5810340290	377206	31.51	15280	15780	15060	19850	10690	15270	15403.71	0.00	0	3247	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2279	-45.26	6.48	12	2.49	-333.00	2327.00	18640	20230816	-19.15	7200	20221017	109.31	18640	-19.15	20230816	7300	106.44	20230427	18640	-19.15	20230816	7200	109.31	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
142	20230904	120716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15340	70	2	0.46	4847172790	313831	26.22	15280	15780	15190	19850	10690	15270	15445.31	0.00	0	7837	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2320	-46.07	6.59	12	2.08	-333.00	2327.00	18640	20230816	-17.70	7200	20221017	113.06	18640	-17.70	20230816	7300	110.14	20230427	18640	-17.70	20230816	7200	113.06	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
143	20230904	110705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15380	110	2	0.72	4289549810	277508	23.18	15280	15780	15190	19850	10690	15270	15457.56	0.00	0	11191	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2326	-46.19	6.61	12	1.83	-333.00	2327.00	18640	20230816	-17.49	7200	20221017	113.61	18640	-17.49	20230816	7300	110.68	20230427	18640	-17.49	20230816	7200	113.61	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
144	20230904	100709	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15390	120	2	0.79	3454916790	223083	18.63	15280	15780	15190	19850	10690	15270	15487.38	0.00	0	9860	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2328	-46.22	6.61	12	1.47	-333.00	2327.00	18640	20230816	-17.44	7200	20221017	113.75	18640	-17.44	20230816	7300	110.82	20230427	18640	-17.44	20230816	7200	113.75	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
145	20230904	090722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15290	20	2	0.13	709236030	46062	3.85	15280	15540	15270	19850	10690	15270	15398.12	0.00	0	-2636	17076	16172	15586	14682	14096	15880	14390	76	4580	500	10680	10	1	15124341	2313	-45.92	6.57	12	0.30	-333.00	2327.00	18640	20230816	-17.97	7200	20221017	112.36	18640	-17.97	20230816	7300	109.45	20230427	18640	-17.97	20230816	7200	112.36	20221017	2.04	N	226330	500	75 억		0	N	N	274	N	00	N
146	20230901	160713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15270	-960	5	-5.91	18582807700	1190293	16.59	16130	16490	15000	21050	11370	16230	15611.91	0.00	0	-69432	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2309	-45.86	6.56	12	7.87	-333.00	2327.00	18640	20230816	-18.08	7200	20221017	112.08	18640	-18.08	20230816	7300	109.18	20230427	18640	-18.08	20230816	7200	112.08	20221017	2.02	N	226330	500	75 억		0	N	N	274	N	00	N
147	20230901	150721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15170	-1060	5	-6.53	18037177100	1154536	16.09	16130	16490	15000	21050	11370	16230	15622.34	0.00	0	-68758	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2294	-45.56	6.52	12	7.63	-333.00	2327.00	18640	20230816	-18.62	7200	20221017	110.69	18640	-18.62	20230816	7300	107.81	20230427	18640	-18.62	20230816	7200	110.69	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N
148	20230901	140724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15160	-1070	5	-6.59	16774276520	1071259	14.93	16130	16490	15000	21050	11370	16230	15657.92	0.00	0	-62111	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2293	-45.53	6.51	12	7.08	-333.00	2327.00	18640	20230816	-18.67	7200	20221017	110.56	18640	-18.67	20230816	7300	107.67	20230427	18640	-18.67	20230816	7200	110.56	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N
149	20230901	130702	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15290	-940	5	-5.79	15457470480	984527	13.72	16130	16490	15000	21050	11370	16230	15699.85	0.00	0	-64363	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2313	-45.92	6.57	12	6.51	-333.00	2327.00	18640	20230816	-17.97	7200	20221017	112.36	18640	-17.97	20230816	7300	109.45	20230427	18640	-17.97	20230816	7200	112.36	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N
150	20230901	120711	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15240	-990	5	-6.10	14655529490	932205	12.99	16130	16490	15000	21050	11370	16230	15720.80	0.00	0	-59671	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2305	-45.77	6.55	12	6.16	-333.00	2327.00	18640	20230816	-18.24	7200	20221017	111.67	18640	-18.24	20230816	7300	108.77	20230427	18640	-18.24	20230816	7200	111.67	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N
151	20230901	110710	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15210	-1020	5	-6.28	13057379520	827976	11.54	16130	16490	15000	21050	11370	16230	15769.67	0.00	0	-53520	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2300	-45.68	6.54	12	5.47	-333.00	2327.00	18640	20230816	-18.40	7200	20221017	111.25	18640	-18.40	20230816	7300	108.36	20230427	18640	-18.40	20230816	7200	111.25	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N
152	20230901	100706	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	15820	-410	5	-2.53	7555537470	471438	6.57	16130	16490	15710	21050	11370	16230	16026.13	0.00	0	-40929	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2393	-47.51	6.80	12	3.12	-333.00	2327.00	18640	20230816	-15.13	7200	20221017	119.72	18640	-15.13	20230816	7300	116.71	20230427	18640	-15.13	20230816	7200	119.72	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N
153	20230901	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	16310	80	2	0.49	2278014740	139914	1.95	16130	16490	15930	21050	11370	16230	16281.92	0.00	0	-29176	18510	17370	16500	15360	14490	17940	15930	76	4820	500	11360	10	1	15124341	2467	-48.98	7.01	12	0.93	-333.00	2327.00	18640	20230816	-12.50	7200	20221017	126.53	18640	-12.50	20230816	7300	123.42	20230427	18640	-12.50	20230816	7200	126.53	20221017	2.02	N	226330	500	75 억		0	N	N	0	N	00	N