KissMeData/197140/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	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	0	3	0.00	629262390	130217	71.59	4795	5100	4695	6510	3510	5010	4832.41	4.12	0	30587	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	10	1	9580854	480	50.10	1.05	12	1.36	100.00	4793.00	6740	20230915	-25.67	3110	20221013	61.09	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3110	61.09	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
3	20230927	150922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	10	2	0.20	613772500	127123	69.89	4795	5100	4695	6510	3510	5010	4828.18	4.12	0	30590	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	10	1	9580854	481	50.20	1.05	12	1.33	100.00	4793.00	6740	20230915	-25.52	3110	20221013	61.41	6740	-25.52	20230915	3700	35.68	20230103	6740	-25.52	20230915	3110	61.41	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
4	20230927	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	0	3	0.00	604283815	125230	68.85	4795	5100	4695	6510	3510	5010	4825.39	4.12	0	30608	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	10	1	9580854	480	50.10	1.05	12	1.31	100.00	4793.00	6740	20230915	-25.67	3110	20221013	61.09	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3110	61.09	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
5	20230927	130908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4970	-40	5	-0.80	592269470	122830	67.53	4795	5100	4695	6510	3510	5010	4821.86	4.12	0	31489	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	5	1	9580854	476	49.70	1.04	12	1.28	100.00	4793.00	6740	20230915	-26.26	3110	20221013	59.81	6740	-26.26	20230915	3700	34.32	20230103	6740	-26.26	20230915	3110	59.81	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
6	20230927	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4915	-95	5	-1.90	572298230	118801	65.32	4795	5100	4695	6510	3510	5010	4817.28	4.12	0	31098	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	5	1	9580854	471	49.15	1.03	12	1.24	100.00	4793.00	6740	20230915	-27.08	3110	20221013	58.04	6740	-27.08	20230915	3700	32.84	20230103	6740	-27.08	20230915	3110	58.04	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
7	20230927	110918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	0	3	0.00	558801450	116066	63.81	4795	5100	4695	6510	3510	5010	4814.51	4.12	0	32117	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	10	1	9580854	480	50.10	1.05	12	1.21	100.00	4793.00	6740	20230915	-25.67	3110	20221013	61.09	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3110	61.09	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
8	20230927	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4940	-70	5	-1.40	530102315	110269	60.62	4795	5100	4695	6510	3510	5010	4807.36	4.12	0	31692	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	5	1	9580854	473	49.40	1.03	12	1.15	100.00	4793.00	6740	20230915	-26.71	3110	20221013	58.84	6740	-26.71	20230915	3700	33.51	20230103	6740	-26.71	20230915	3110	58.84	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
9	20230927	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4815	-195	5	-3.89	366026780	76820	42.23	4795	4935	4695	6510	3510	5010	4764.73	4.12	0	24337	5620	5315	5135	4830	4650	5225	4740	48	1500	500	3500	5	1	9580854	461	48.15	1.00	12	0.80	100.00	4793.00	6740	20230915	-28.56	3110	20221013	54.82	6740	-28.56	20230915	3700	30.14	20230103	6740	-28.56	20230915	3110	54.82	20221013	4.01	N	197140	500	47 억		394832	N	N	0	N	00	N
10	20230926	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-240	5	-4.57	922882485	181244	99.14	5180	5440	4955	6820	3680	5250	5091.95	4.13	0	-905	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	480	50.10	1.05	12	1.89	100.00	4793.00	6740	20230915	-25.67	3110	20221013	61.09	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3110	61.09	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
11	20230926	150909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	-240	5	-4.57	890761795	174835	95.63	5180	5440	4955	6820	3680	5250	5094.87	4.13	0	-638	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	480	50.10	1.05	12	1.82	100.00	4793.00	6740	20230915	-25.67	3110	20221013	61.09	6740	-25.67	20230915	3700	35.41	20230103	6740	-25.67	20230915	3110	61.09	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
12	20230926	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5110	-140	5	-2.67	857816015	168317	92.07	5180	5440	4955	6820	3680	5250	5096.43	4.13	0	-273	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	490	51.10	1.07	12	1.76	100.00	4793.00	6740	20230915	-24.18	3110	20221013	64.31	6740	-24.18	20230915	3700	38.11	20230103	6740	-24.18	20230915	3110	64.31	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
13	20230926	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-250	5	-4.76	737165010	144276	78.92	5180	5440	4955	6820	3680	5250	5109.41	4.13	0	-1162	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	479	50.00	1.04	12	1.51	100.00	4793.00	6740	20230915	-25.82	3110	20221013	60.77	6740	-25.82	20230915	3700	35.14	20230103	6740	-25.82	20230915	3110	60.77	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
14	20230926	120912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5090	-160	5	-3.05	623197010	121569	66.50	5180	5440	4955	6820	3680	5250	5126.28	4.13	0	-3524	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	488	50.90	1.06	12	1.27	100.00	4793.00	6740	20230915	-24.48	3110	20221013	63.67	6740	-24.48	20230915	3700	37.57	20230103	6740	-24.48	20230915	3110	63.67	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
15	20230926	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	-200	5	-3.81	500261950	97094	53.11	5180	5440	4955	6820	3680	5250	5152.35	4.13	0	-6269	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	484	50.50	1.05	12	1.01	100.00	4793.00	6740	20230915	-25.07	3110	20221013	62.38	6740	-25.07	20230915	3700	36.49	20230103	6740	-25.07	20230915	3110	62.38	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
16	20230926	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5210	-40	5	-0.76	215083450	40636	22.23	5180	5440	5180	6820	3680	5250	5292.93	4.13	0	231	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	499	52.10	1.09	12	0.42	100.00	4793.00	6740	20230915	-22.70	3110	20221013	67.52	6740	-22.70	20230915	3700	40.81	20230103	6740	-22.70	20230915	3110	67.52	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
17	20230926	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5280	30	2	0.57	50219150	9536	5.22	5180	5370	5180	6820	3680	5250	5266.27	4.13	0	-260	5750	5500	5330	5080	4910	5460	5040	48	1570	500	3670	10	1	9580854	506	52.80	1.10	12	0.10	100.00	4793.00	6740	20230915	-21.66	3110	20221013	69.77	6740	-21.66	20230915	3700	42.70	20230103	6740	-21.66	20230915	3110	69.77	20221013	4.54	N	197140	500	47 억		395282	N	N	0	N	00	N
18	20230925	160910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-70	5	-1.32	972680790	181680	49.64	5250	5580	5160	6910	3730	5320	5353.87	4.29	0	-13962	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	503	52.50	1.10	12	1.90	100.00	4793.00	6740	20230915	-22.11	3110	20221013	68.81	6740	-22.11	20230915	3700	41.89	20230103	6740	-22.11	20230915	3110	68.81	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
19	20230925	150912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5270	-50	5	-0.94	951515060	177652	48.54	5250	5580	5160	6910	3730	5320	5356.06	4.29	0	-12949	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	505	52.70	1.10	12	1.85	100.00	4793.00	6740	20230915	-21.81	3110	20221013	69.45	6740	-21.81	20230915	3700	42.43	20230103	6740	-21.81	20230915	3110	69.45	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
20	20230925	140857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5300	-20	5	-0.38	882306090	164529	44.95	5250	5580	5160	6910	3730	5320	5362.62	4.29	0	-11793	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	508	53.00	1.11	12	1.72	100.00	4793.00	6740	20230915	-21.36	3110	20221013	70.42	6740	-21.36	20230915	3700	43.24	20230103	6740	-21.36	20230915	3110	70.42	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
21	20230925	130902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5480	160	2	3.01	732543660	136646	37.33	5250	5580	5160	6910	3730	5320	5360.89	4.29	0	-8422	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	525	54.80	1.14	12	1.43	100.00	4793.00	6740	20230915	-18.69	3110	20221013	76.21	6740	-18.69	20230915	3700	48.11	20230103	6740	-18.69	20230915	3110	76.21	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
22	20230925	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	150	2	2.82	610962110	114646	31.32	5250	5550	5160	6910	3730	5320	5329.12	4.29	0	-8300	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	524	54.70	1.14	12	1.20	100.00	4793.00	6740	20230915	-18.84	3110	20221013	75.88	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3110	75.88	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
23	20230925	110902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5420	100	2	1.88	461539240	87164	23.81	5250	5450	5160	6910	3730	5320	5295.07	4.29	0	-4711	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	519	54.20	1.13	12	0.91	100.00	4793.00	6740	20230915	-19.58	3110	20221013	74.28	6740	-19.58	20230915	3700	46.49	20230103	6740	-19.58	20230915	3110	74.28	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
24	20230925	100907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	10	2	0.19	220133790	41475	11.33	5250	5450	5230	6910	3730	5320	5307.63	4.29	0	-659	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	511	53.30	1.11	12	0.43	100.00	4793.00	6740	20230915	-20.92	3110	20221013	71.38	6740	-20.92	20230915	3700	44.05	20230103	6740	-20.92	20230915	3110	71.38	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
25	20230925	090902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5360	40	2	0.75	41723560	7929	2.17	5250	5380	5230	6910	3730	5320	5262.15	4.29	0	2098	6153	5736	5433	5016	4713	5585	4865	48	1590	500	3720	10	1	9580854	514	53.60	1.12	12	0.08	100.00	4793.00	6740	20230915	-20.47	3110	20221013	72.35	6740	-20.47	20230915	3700	44.86	20230103	6740	-20.47	20230915	3110	72.35	20221013	4.71	N	197140	500	47 억		410855	N	N	0	N	00	N
26	20230922	160935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-80	5	-1.48	1972216000	365279	144.19	5550	5850	5130	7020	3780	5400	5399.21	4.49	0	-17615	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	510	53.20	1.11	12	3.81	100.00	4793.00	6740	20230915	-21.07	3110	20221013	71.06	6740	-21.07	20230915	3700	43.78	20230103	6740	-21.07	20230915	3110	71.06	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
27	20230922	150929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5380	-20	5	-0.37	1951835920	361445	142.68	5550	5850	5130	7020	3780	5400	5400.09	4.49	0	-17240	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	515	53.80	1.12	12	3.77	100.00	4793.00	6740	20230915	-20.18	3110	20221013	72.99	6740	-20.18	20230915	3700	45.41	20230103	6740	-20.18	20230915	3110	72.99	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
28	20230922	140927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5250	-150	5	-2.78	1886378550	348977	137.76	5550	5850	5130	7020	3780	5400	5405.45	4.49	0	-13095	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	503	52.50	1.10	12	3.64	100.00	4793.00	6740	20230915	-22.11	3110	20221013	68.81	6740	-22.11	20230915	3700	41.89	20230103	6740	-22.11	20230915	3110	68.81	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
29	20230922	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5260	-140	5	-2.59	1829311070	338098	133.46	5550	5850	5130	7020	3780	5400	5410.59	4.49	0	-11468	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	504	52.60	1.10	12	3.53	100.00	4793.00	6740	20230915	-21.96	3110	20221013	69.13	6740	-21.96	20230915	3700	42.16	20230103	6740	-21.96	20230915	3110	69.13	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
30	20230922	120831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-10	5	-0.19	1786037690	329958	130.25	5550	5850	5130	7020	3780	5400	5412.92	4.49	0	-10616	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	516	53.90	1.12	12	3.44	100.00	4793.00	6740	20230915	-20.03	3110	20221013	73.31	6740	-20.03	20230915	3700	45.68	20230103	6740	-20.03	20230915	3110	73.31	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
31	20230922	110826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-10	5	-0.19	1660736810	306524	121.00	5550	5850	5130	7020	3780	5400	5417.97	4.49	0	-15057	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	516	53.90	1.12	12	3.20	100.00	4793.00	6740	20230915	-20.03	3110	20221013	73.31	6740	-20.03	20230915	3700	45.68	20230103	6740	-20.03	20230915	3110	73.31	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
32	20230922	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5320	-80	5	-1.48	1383085110	254637	100.52	5550	5850	5130	7020	3780	5400	5431.60	4.49	0	-14650	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	510	53.20	1.11	12	2.66	100.00	4793.00	6740	20230915	-21.07	3110	20221013	71.06	6740	-21.07	20230915	3700	43.78	20230103	6740	-21.07	20230915	3110	71.06	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
33	20230922	090823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	180	2	3.33	520955020	92460	36.50	5550	5850	5480	7020	3780	5400	5634.38	4.49	0	-23021	6073	5736	5553	5216	5033	5645	5125	48	1620	500	3780	10	1	9580854	535	55.80	1.16	12	0.97	100.00	4793.00	6740	20230915	-17.21	3110	20221013	79.42	6740	-17.21	20230915	3700	50.81	20230103	6740	-17.21	20230915	3110	79.42	20221013	4.60	N	197140	500	47 억		430057	N	N	0	N	00	N
34	20230921	160828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5400	-480	5	-8.16	1290769890	234288	197.04	5780	5890	5370	7640	4120	5880	5509.34	4.74	0	-22686	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	517	54.00	1.13	12	2.45	100.00	4793.00	6740	20230915	-19.88	3110	20221013	73.63	6740	-19.88	20230915	3700	45.95	20230103	6740	-19.88	20230915	3110	73.63	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
35	20230921	150817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-470	5	-7.99	1184692220	214662	180.53	5780	5890	5380	7640	4120	5880	5518.87	4.74	0	-24405	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	518	54.10	1.13	12	2.24	100.00	4793.00	6740	20230915	-19.73	3110	20221013	73.95	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3110	73.95	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
36	20230921	140823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5470	-410	5	-6.97	1024256330	185062	155.64	5780	5890	5380	7640	4120	5880	5534.66	4.74	0	-23421	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	524	54.70	1.14	12	1.93	100.00	4793.00	6740	20230915	-18.84	3110	20221013	75.88	6740	-18.84	20230915	3700	47.84	20230103	6740	-18.84	20230915	3110	75.88	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
37	20230921	130818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5390	-490	5	-8.33	948680100	171208	143.99	5780	5890	5380	7640	4120	5880	5541.09	4.74	0	-17094	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	516	53.90	1.12	12	1.79	100.00	4793.00	6740	20230915	-20.03	3110	20221013	73.31	6740	-20.03	20230915	3700	45.68	20230103	6740	-20.03	20230915	3110	73.31	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
38	20230921	120811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5410	-470	5	-7.99	807175110	145065	122.00	5780	5890	5390	7640	4120	5880	5564.23	4.74	0	-19256	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	518	54.10	1.13	12	1.51	100.00	4793.00	6740	20230915	-19.73	3110	20221013	73.95	6740	-19.73	20230915	3700	46.22	20230103	6740	-19.73	20230915	3110	73.95	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
39	20230921	110830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5530	-350	5	-5.95	680261030	121867	102.49	5780	5890	5390	7640	4120	5880	5581.99	4.74	0	-11407	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	530	55.30	1.15	12	1.27	100.00	4793.00	6740	20230915	-17.95	3110	20221013	77.81	6740	-17.95	20230915	3700	49.46	20230103	6740	-17.95	20230915	3110	77.81	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
40	20230921	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	-280	5	-4.76	343263220	60314	50.72	5780	5890	5590	7640	4120	5880	5691.27	4.74	0	-12396	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	537	56.00	1.17	12	0.63	100.00	4793.00	6740	20230915	-16.91	3110	20221013	80.06	6740	-16.91	20230915	3700	51.35	20230103	6740	-16.91	20230915	3110	80.06	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
41	20230921	090819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	-120	5	-2.04	31581280	5501	4.63	5780	5780	5710	7640	4120	5880	5740.98	4.74	0	502	6080	5980	5810	5710	5540	6030	5760	48	1760	500	4110	10	1	9580854	552	57.60	1.20	12	0.06	100.00	4793.00	6740	20230915	-14.54	3110	20221013	85.21	6740	-14.54	20230915	3700	55.68	20230103	6740	-14.54	20230915	3110	85.21	20221013	3.75	N	197140	500	47 억		453669	N	N	0	N	00	N
42	20230920	160822	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	30	2	0.51	683635580	118430	35.41	5760	5910	5640	7600	4100	5850	5772.46	5.00	0	-25385	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	563	58.80	1.23	12	1.24	100.00	4793.00	6740	20230915	-12.76	3110	20221013	89.07	6740	-12.76	20230915	3700	58.92	20230103	6740	-12.76	20230915	3110	89.07	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
43	20230920	150801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5800	-50	5	-0.85	659654110	114334	34.19	5760	5910	5640	7600	4100	5850	5769.54	5.00	0	-23816	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	556	58.00	1.21	12	1.19	100.00	4793.00	6740	20230915	-13.95	3110	20221013	86.50	6740	-13.95	20230915	3700	56.76	20230103	6740	-13.95	20230915	3110	86.50	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
44	20230920	140813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	-110	5	-1.88	597460420	103516	30.95	5760	5910	5640	7600	4100	5850	5771.67	5.00	0	-21418	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	550	57.40	1.20	12	1.08	100.00	4793.00	6740	20230915	-14.84	3110	20221013	84.57	6740	-14.84	20230915	3700	55.14	20230103	6740	-14.84	20230915	3110	84.57	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
45	20230920	130808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5780	-70	5	-1.20	538489770	93264	27.89	5760	5910	5640	7600	4100	5850	5773.82	5.00	0	-18254	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	554	57.80	1.21	12	0.97	100.00	4793.00	6740	20230915	-14.24	3110	20221013	85.85	6740	-14.24	20230915	3700	56.22	20230103	6740	-14.24	20230915	3110	85.85	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
46	20230920	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5820	-30	5	-0.51	446821920	77493	23.17	5760	5910	5640	7600	4100	5850	5765.96	5.00	0	-9122	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	558	58.20	1.21	12	0.81	100.00	4793.00	6740	20230915	-13.65	3110	20221013	87.14	6740	-13.65	20230915	3700	57.30	20230103	6740	-13.65	20230915	3110	87.14	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
47	20230920	110817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5770	-80	5	-1.37	389943150	67745	20.26	5760	5910	5640	7600	4100	5850	5756.04	5.00	0	-6380	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	553	57.70	1.20	12	0.71	100.00	4793.00	6740	20230915	-14.39	3110	20221013	85.53	6740	-14.39	20230915	3700	55.95	20230103	6740	-14.39	20230915	3110	85.53	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
48	20230920	100758	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-120	5	-2.05	217946890	38213	11.43	5760	5850	5640	7600	4100	5850	5703.47	5.00	0	1033	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	549	57.30	1.20	12	0.40	100.00	4793.00	6740	20230915	-14.99	3110	20221013	84.24	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3110	84.24	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
49	20230920	090809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5670	-180	5	-3.08	96014840	16846	5.04	5760	5820	5650	7600	4100	5850	5699.56	5.00	0	1003	6623	6236	5973	5586	5323	6105	5455	48	1750	500	4090	10	1	9580854	543	56.70	1.18	12	0.18	100.00	4793.00	6740	20230915	-15.88	3110	20221013	82.32	6740	-15.88	20230915	3700	53.24	20230103	6740	-15.88	20230915	3110	82.32	20221013	3.52	N	197140	500	47 억		479476	N	N	0	N	00	N
50	20230919	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-570	5	-8.88	2003467700	333574	96.05	6340	6360	5710	8340	4500	6420	6006.69	5.71	0	-72269	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	560	58.50	1.22	12	3.48	100.00	4793.00	6740	20230915	-13.20	3110	20221013	88.10	6740	-13.20	20230915	3700	58.11	20230103	6740	-13.20	20230915	3110	88.10	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
51	20230919	150807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-690	5	-10.75	1931625260	321150	92.47	6340	6360	5730	8340	4500	6420	6014.53	5.71	0	-71091	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	549	57.30	1.20	12	3.35	100.00	4793.00	6740	20230915	-14.99	3110	20221013	84.24	6740	-14.99	20230915	3700	54.86	20230103	6740	-14.99	20230915	3110	84.24	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
52	20230919	140803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-590	5	-9.19	1689203320	279285	80.42	6340	6360	5830	8340	4500	6420	6048.12	5.71	0	-65066	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	559	58.30	1.22	12	2.92	100.00	4793.00	6740	20230915	-13.50	3110	20221013	87.46	6740	-13.50	20230915	3700	57.57	20230103	6740	-13.50	20230915	3110	87.46	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
53	20230919	130751	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	-400	5	-6.23	1368035620	224829	64.74	6340	6360	5940	8340	4500	6420	6084.56	5.71	0	-52859	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	577	60.20	1.26	12	2.35	100.00	4793.00	6740	20230915	-10.68	3110	20221013	93.57	6740	-10.68	20230915	3700	62.70	20230103	6740	-10.68	20230915	3110	93.57	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
54	20230919	120808	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6070	-350	5	-5.45	1041829780	170428	49.07	6340	6360	6010	8340	4500	6420	6112.75	5.71	0	-46026	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	582	60.70	1.27	12	1.78	100.00	4793.00	6740	20230915	-9.94	3110	20221013	95.18	6740	-9.94	20230915	3700	64.05	20230103	6740	-9.94	20230915	3110	95.18	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
55	20230919	110811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-370	5	-5.76	916859540	149716	43.11	6340	6360	6020	8340	4500	6420	6123.70	5.71	0	-34784	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	580	60.50	1.26	12	1.56	100.00	4793.00	6740	20230915	-10.24	3110	20221013	94.53	6740	-10.24	20230915	3700	63.51	20230103	6740	-10.24	20230915	3110	94.53	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
56	20230919	100805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	-280	5	-4.36	665623690	108233	31.16	6340	6360	6050	8340	4500	6420	6149.54	5.71	0	-20947	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	588	61.40	1.28	12	1.13	100.00	4793.00	6740	20230915	-8.90	3110	20221013	97.43	6740	-8.90	20230915	3700	65.95	20230103	6740	-8.90	20230915	3110	97.43	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
57	20230919	090801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-130	5	-2.02	78471540	12465	3.59	6340	6340	6250	8340	4500	6420	6293.85	5.71	0	-5644	6760	6590	6370	6200	5980	6480	6090	48	1920	500	4490	10	1	9580854	603	62.90	1.31	12	0.13	100.00	4793.00	6740	20230915	-6.68	3110	20221013	102.25	6740	-6.68	20230915	3700	70.00	20230103	6740	-6.68	20230915	3110	102.25	20221013	3.40	N	197140	500	47 억		547444	N	N	0	N	00	N
58	20230918	160805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6420	-150	5	-2.28	2188342630	345592	30.76	6470	6540	6150	8540	4600	6570	6331.75	6.14	0	-47156	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	615	64.20	1.34	12	3.61	100.00	4793.00	6740	20230915	-4.75	3110	20221013	106.43	6740	-4.75	20230915	3700	73.51	20230103	6740	-4.75	20230915	3110	106.43	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
59	20230918	150803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6340	-230	5	-3.50	2061144010	325729	28.99	6470	6540	6150	8540	4600	6570	6327.46	6.14	0	-46110	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	607	63.40	1.32	12	3.40	100.00	4793.00	6740	20230915	-5.93	3110	20221013	103.86	6740	-5.93	20230915	3700	71.35	20230103	6740	-5.93	20230915	3110	103.86	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
60	20230918	140824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6290	-280	5	-4.26	1946413650	307611	27.38	6470	6540	6150	8540	4600	6570	6327.16	6.14	0	-48948	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	603	62.90	1.31	12	3.21	100.00	4793.00	6740	20230915	-6.68	3110	20221013	102.25	6740	-6.68	20230915	3700	70.00	20230103	6740	-6.68	20230915	3110	102.25	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
61	20230918	130802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6230	-340	5	-5.18	1856603720	293194	26.10	6470	6540	6150	8540	4600	6570	6331.98	6.14	0	-40775	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	597	62.30	1.30	12	3.06	100.00	4793.00	6740	20230915	-7.57	3110	20221013	100.32	6740	-7.57	20230915	3700	68.38	20230103	6740	-7.57	20230915	3110	100.32	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
62	20230918	120807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6210	-360	5	-5.48	1740966620	274677	24.45	6470	6540	6150	8540	4600	6570	6337.85	6.14	0	-34363	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	595	62.10	1.30	12	2.87	100.00	4793.00	6740	20230915	-7.86	3110	20221013	99.68	6740	-7.86	20230915	3700	67.84	20230103	6740	-7.86	20230915	3110	99.68	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
63	20230918	110755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6240	-330	5	-5.02	1389441830	217877	19.39	6470	6540	6210	8540	4600	6570	6376.79	6.14	0	-20559	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	598	62.40	1.30	12	2.27	100.00	4793.00	6740	20230915	-7.42	3110	20221013	100.64	6740	-7.42	20230915	3700	68.65	20230103	6740	-7.42	20230915	3110	100.64	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
64	20230918	100750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6330	-240	5	-3.65	1127880930	176203	15.68	6470	6540	6270	8540	4600	6570	6400.60	6.14	0	-9086	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	606	63.30	1.32	12	1.84	100.00	4793.00	6740	20230915	-6.08	3110	20221013	103.54	6740	-6.08	20230915	3700	71.08	20230103	6740	-6.08	20230915	3110	103.54	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
65	20230918	090753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6470	-100	5	-1.52	500502140	77408	6.89	6470	6540	6420	8540	4600	6570	6465.16	6.14	0	21858	7243	6906	6403	6066	5563	7075	6235	48	1970	500	4590	10	1	9580854	620	64.70	1.35	12	0.81	100.00	4793.00	6740	20230915	-4.01	3110	20221013	108.04	6740	-4.01	20230915	3700	74.86	20230103	6740	-4.01	20230915	3110	108.04	20221013	3.22	N	197140	500	47 억		588379	N	N	0	N	00	N
66	20230915	160759	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6570	650	2	10.98	7173561460	1113010	570.72	5920	6740	5900	7690	4150	5920	6445.12	5.22	0	96555	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	629	65.70	1.37	12	11.62	100.00	4793.00	6740	20230915	-2.52	3110	20221013	111.25	6740	-2.52	20230915	3700	77.57	20230103	6740	-2.52	20230915	3110	111.25	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
67	20230915	150759	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6650	730	2	12.33	6895881660	1070907	549.13	5920	6740	5900	7690	4150	5920	6439.38	5.22	0	92734	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	637	66.50	1.39	12	11.18	100.00	4793.00	6740	20230915	-1.34	3110	20221013	113.83	6740	-1.34	20230915	3700	79.73	20230103	6740	-1.34	20230915	3110	113.83	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
68	20230915	140800	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6700	780	2	13.18	6450655940	1003786	514.71	5920	6740	5900	7690	4150	5920	6426.42	5.22	0	80096	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	642	67.00	1.40	12	10.48	100.00	4793.00	6740	20230915	-0.59	3110	20221013	115.43	6740	-0.59	20230915	3700	81.08	20230103	6740	-0.59	20230915	3110	115.43	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
69	20230915	130753	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6650	730	2	12.33	5828366890	910225	466.74	5920	6740	5900	7690	4150	5920	6403.31	5.22	0	68179	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	637	66.50	1.39	12	9.50	100.00	4793.00	6740	20230915	-1.34	3110	20221013	113.83	6740	-1.34	20230915	3700	79.73	20230103	6740	-1.34	20230915	3110	113.83	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
70	20230915	120759	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6460	540	2	9.12	4602178250	725533	372.03	5920	6690	5900	7690	4150	5920	6343.27	5.22	0	34317	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	619	64.60	1.35	12	7.57	100.00	4793.00	6690	20230915	-3.44	3110	20221013	107.72	6690	-3.44	20230915	3700	74.59	20230103	6690	-3.44	20230915	3110	107.72	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
71	20230915	110806	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6320	400	2	6.76	2576313250	414356	212.47	5920	6410	5900	7690	4150	5920	6217.76	5.22	0	23334	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	606	63.20	1.32	12	4.32	100.00	4793.00	6410	20230915	-1.40	3110	20221013	103.22	6410	-1.40	20230915	3700	70.81	20230103	6410	-1.40	20230915	3110	103.22	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
72	20230915	100804	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	280	2	4.73	1559449850	253380	129.93	5920	6290	5900	7690	4150	5920	6154.76	5.22	0	8569	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	594	62.00	1.29	12	2.64	100.00	4793.00	6380	20230905	-2.82	3110	20221013	99.36	6380	-2.82	20230905	3700	67.57	20230103	6380	-2.82	20230905	3110	99.36	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
73	20230915	090752	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	0	3	0.00	133883540	22517	11.55	5920	5980	5910	7690	4150	5920	5946.10	5.22	0	-7862	6180	6050	5790	5660	5400	6115	5725	48	1770	500	4140	10	1	9580854	567	59.20	1.24	12	0.24	100.00	4793.00	6380	20230905	-7.21	3110	20221013	90.35	6380	-7.21	20230905	3700	60.00	20230103	6380	-7.21	20230905	3110	90.35	20221013	3.28	N	197140	500	47 억		500560	N	N	0	N	00	N
74	20230914	160802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5920	330	2	5.90	1097920710	192311	51.21	5590	5920	5530	7260	3920	5590	5708.24	5.07	0	14827	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	567	59.20	1.24	12	2.01	100.00	4793.00	6380	20230905	-7.21	3110	20221013	90.35	6380	-7.21	20230905	3700	60.00	20230103	6380	-7.21	20230905	3110	90.35	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
75	20230914	150739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	270	2	4.83	921181260	162201	43.19	5590	5880	5530	7260	3920	5590	5679.34	5.07	0	14705	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	561	58.60	1.22	12	1.69	100.00	4793.00	6380	20230905	-8.15	3110	20221013	88.42	6380	-8.15	20230905	3700	58.38	20230103	6380	-8.15	20230905	3110	88.42	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
76	20230914	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	10	2	0.18	467117550	83409	22.21	5590	5700	5530	7260	3920	5590	5600.34	5.07	0	1668	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	537	56.00	1.17	12	0.87	100.00	4793.00	6380	20230905	-12.23	3110	20221013	80.06	6380	-12.23	20230905	3700	51.35	20230103	6380	-12.23	20230905	3110	80.06	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
77	20230914	130739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	10	2	0.18	451442100	80610	21.47	5590	5700	5530	7260	3920	5590	5600.34	5.07	0	2271	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	537	56.00	1.17	12	0.84	100.00	4793.00	6380	20230905	-12.23	3110	20221013	80.06	6380	-12.23	20230905	3700	51.35	20230103	6380	-12.23	20230905	3110	80.06	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
78	20230914	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5610	20	2	0.36	424523490	75800	20.19	5590	5700	5530	7260	3920	5590	5600.59	5.07	0	4415	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	537	56.10	1.17	12	0.79	100.00	4793.00	6380	20230905	-12.07	3110	20221013	80.39	6380	-12.07	20230905	3700	51.62	20230103	6380	-12.07	20230905	3110	80.39	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
79	20230914	110741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5600	10	2	0.18	405597430	72424	19.29	5590	5700	5530	7260	3920	5590	5600.34	5.07	0	5147	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	537	56.00	1.17	12	0.76	100.00	4793.00	6380	20230905	-12.23	3110	20221013	80.06	6380	-12.23	20230905	3700	51.35	20230103	6380	-12.23	20230905	3110	80.06	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
80	20230914	100736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-10	5	-0.18	245290210	43587	11.61	5590	5700	5530	7260	3920	5590	5627.73	5.07	0	5694	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	535	55.80	1.16	12	0.45	100.00	4793.00	6380	20230905	-12.54	3110	20221013	79.42	6380	-12.54	20230905	3700	50.81	20230103	6380	-12.54	20230905	3110	79.42	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
81	20230914	090750	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	110	2	1.97	58705430	10423	2.78	5590	5700	5530	7260	3920	5590	5632.91	5.07	0	1322	6123	5856	5653	5386	5183	5755	5285	48	1670	500	3910	10	1	9580854	546	57.00	1.19	12	0.11	100.00	4793.00	6380	20230905	-10.66	3110	20221013	83.28	6380	-10.66	20230905	3700	54.05	20230103	6380	-10.66	20230905	3110	83.28	20221013	3.39	N	197140	500	47 억		485383	N	N	0	N	00	N
82	20230913	160755	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5590	-140	5	-2.44	2098943490	374486	110.07	5720	5920	5450	7440	4020	5730	5604.88	4.93	0	10946	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	536	55.90	1.17	12	3.91	100.00	4793.00	6380	20230905	-12.38	3110	20221013	79.74	6380	-12.38	20230905	3700	51.08	20230103	6380	-12.38	20230905	3110	79.74	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
83	20230913	150747	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5570	-160	5	-2.79	2022966220	360912	106.09	5720	5920	5450	7440	4020	5730	5605.15	4.93	0	14447	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	534	55.70	1.16	12	3.77	100.00	4793.00	6380	20230905	-12.70	3110	20221013	79.10	6380	-12.70	20230905	3700	50.54	20230103	6380	-12.70	20230905	3110	79.10	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
84	20230913	140754	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-90	5	-1.57	1737438110	309274	90.91	5720	5920	5450	7440	4020	5730	5617.80	4.93	0	7695	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	540	56.40	1.18	12	3.23	100.00	4793.00	6380	20230905	-11.60	3110	20221013	81.35	6380	-11.60	20230905	3700	52.43	20230103	6380	-11.60	20230905	3110	81.35	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
85	20230913	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5560	-170	5	-2.97	1524684720	271119	79.69	5720	5920	5450	7440	4020	5730	5623.67	4.93	0	-586	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	533	55.60	1.16	12	2.83	100.00	4793.00	6380	20230905	-12.85	3110	20221013	78.78	6380	-12.85	20230905	3700	50.27	20230103	6380	-12.85	20230905	3110	78.78	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
86	20230913	120748	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5680	-50	5	-0.87	1292260080	229378	67.42	5720	5920	5450	7440	4020	5730	5633.76	4.93	0	-10924	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	544	56.80	1.19	12	2.39	100.00	4793.00	6380	20230905	-10.97	3110	20221013	82.64	6380	-10.97	20230905	3700	53.51	20230103	6380	-10.97	20230905	3110	82.64	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
87	20230913	110749	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5580	-150	5	-2.62	964017410	169960	49.96	5720	5920	5460	7440	4020	5730	5672.03	4.93	0	-19058	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	535	55.80	1.16	12	1.77	100.00	4793.00	6380	20230905	-12.54	3110	20221013	79.42	6380	-12.54	20230905	3700	50.81	20230103	6380	-12.54	20230905	3110	79.42	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
88	20230913	100742	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5700	-30	5	-0.52	625931230	109168	32.09	5720	5920	5600	7440	4020	5730	5733.65	4.93	0	-7628	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	546	57.00	1.19	12	1.14	100.00	4793.00	6380	20230905	-10.66	3110	20221013	83.28	6380	-10.66	20230905	3700	54.05	20230103	6380	-10.66	20230905	3110	83.28	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
89	20230913	090735	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5740	10	2	0.17	229236710	40275	11.84	5720	5770	5600	7440	4020	5730	5691.79	4.93	0	-12004	6263	5996	5813	5546	5363	5905	5455	48	1710	500	4010	10	1	9580854	550	57.40	1.20	12	0.42	100.00	4793.00	6380	20230905	-10.03	3110	20221013	84.57	6380	-10.03	20230905	3700	55.14	20230103	6380	-10.03	20230905	3110	84.57	20221013	3.11	N	197140	500	47 억		472412	N	N	0	N	00	N
90	20230912	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-150	5	-2.55	1928166320	327914	73.13	5970	6080	5630	7640	4120	5880	5880.30	4.90	0	2667	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	549	57.30	1.20	12	3.42	100.00	4793.00	6380	20230905	-10.19	3110	20221013	84.24	6380	-10.19	20230905	3700	54.86	20230103	6380	-10.19	20230905	3110	84.24	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
91	20230912	150740	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5660	-220	5	-3.74	1846397170	313563	69.93	5970	6080	5630	7640	4120	5880	5888.44	4.90	0	1609	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	542	56.60	1.18	12	3.27	100.00	4793.00	6380	20230905	-11.29	3110	20221013	81.99	6380	-11.29	20230905	3700	52.97	20230103	6380	-11.29	20230905	3110	81.99	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
92	20230912	140738	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	-70	5	-1.19	1578414700	266530	59.44	5970	6080	5700	7640	4120	5880	5922.09	4.90	0	-6089	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	557	58.10	1.21	12	2.78	100.00	4793.00	6380	20230905	-8.93	3110	20221013	86.82	6380	-8.93	20230905	3700	57.03	20230103	6380	-8.93	20230905	3110	86.82	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
93	20230912	130729	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-10	5	-0.17	1310070080	220209	49.11	5970	6080	5810	7640	4120	5880	5949.21	4.90	0	2023	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	562	58.70	1.22	12	2.30	100.00	4793.00	6380	20230905	-7.99	3110	20221013	88.75	6380	-7.99	20230905	3700	58.65	20230103	6380	-7.99	20230905	3110	88.75	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
94	20230912	120726	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	70	2	1.19	1245186280	209197	46.65	5970	6080	5810	7640	4120	5880	5952.22	4.90	0	6866	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	570	59.50	1.24	12	2.18	100.00	4793.00	6380	20230905	-6.74	3110	20221013	91.32	6380	-6.74	20230905	3700	60.81	20230103	6380	-6.74	20230905	3110	91.32	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
95	20230912	110733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	0	3	0.00	930669290	156662	34.94	5970	6080	5810	7640	4120	5880	5940.62	4.90	0	-2285	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	563	58.80	1.23	12	1.64	100.00	4793.00	6380	20230905	-7.84	3110	20221013	89.07	6380	-7.84	20230905	3700	58.92	20230103	6380	-7.84	20230905	3110	89.07	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
96	20230912	100727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	50	2	0.85	782033030	131378	29.30	5970	6080	5810	7640	4120	5880	5952.54	4.90	0	-1594	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	568	59.30	1.24	12	1.37	100.00	4793.00	6380	20230905	-7.05	3110	20221013	90.68	6380	-7.05	20230905	3700	60.27	20230103	6380	-7.05	20230905	3110	90.68	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
97	20230912	090744	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5930	50	2	0.85	158469070	26717	5.96	5970	6000	5810	7640	4120	5880	5931.39	4.90	0	-9418	6493	6186	5943	5636	5393	6065	5515	48	1760	500	4110	10	1	9580854	568	59.30	1.24	12	0.28	100.00	4793.00	6380	20230905	-7.05	3110	20221013	90.68	6380	-7.05	20230905	3700	60.27	20230103	6380	-7.05	20230905	3110	90.68	20221013	3.26	N	197140	500	47 억		469736	N	N	0	N	00	N
98	20230911	160727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-310	5	-5.01	2662139120	446303	75.34	6190	6250	5700	8040	4340	6190	5964.82	5.25	0	-39922	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	563	58.80	1.23	12	4.66	100.00	4793.00	6380	20230905	-7.84	3110	20221013	89.07	6380	-7.84	20230905	3700	58.92	20230103	6380	-7.84	20230905	3110	89.07	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
99	20230911	150732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-360	5	-5.82	2598737320	435522	73.52	6190	6250	5700	8040	4340	6190	5966.78	5.25	0	-37853	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	559	58.30	1.22	12	4.55	100.00	4793.00	6380	20230905	-8.62	3110	20221013	87.46	6380	-8.62	20230905	3700	57.57	20230103	6380	-8.62	20230905	3110	87.46	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
100	20230911	140741	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5850	-340	5	-5.49	2506712210	419689	70.85	6190	6250	5700	8040	4340	6190	5972.62	5.25	0	-33974	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	560	58.50	1.22	12	4.38	100.00	4793.00	6380	20230905	-8.31	3110	20221013	88.10	6380	-8.31	20230905	3700	58.11	20230103	6380	-8.31	20230905	3110	88.10	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
101	20230911	130716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5830	-360	5	-5.82	2393847240	400405	67.60	6190	6250	5700	8040	4340	6190	5978.40	5.25	0	-27353	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	559	58.30	1.22	12	4.18	100.00	4793.00	6380	20230905	-8.62	3110	20221013	87.46	6380	-8.62	20230905	3700	57.57	20230103	6380	-8.62	20230905	3110	87.46	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
102	20230911	120728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5970	-220	5	-3.55	1696435980	282062	47.62	6190	6250	5700	8040	4340	6190	6014.21	5.25	0	-13238	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	572	59.70	1.25	12	2.94	100.00	4793.00	6380	20230905	-6.43	3110	20221013	91.96	6380	-6.43	20230905	3700	61.35	20230103	6380	-6.43	20230905	3110	91.96	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
103	20230911	110716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5950	-240	5	-3.88	1607526810	267181	45.11	6190	6250	5700	8040	4340	6190	6016.41	5.25	0	-6752	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	570	59.50	1.24	12	2.79	100.00	4793.00	6380	20230905	-6.74	3110	20221013	91.32	6380	-6.74	20230905	3700	60.81	20230103	6380	-6.74	20230905	3110	91.32	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
104	20230911	100716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6050	-140	5	-2.26	1328633990	220723	37.26	6190	6250	5700	8040	4340	6190	6019.21	5.25	0	298	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	580	60.50	1.26	12	2.30	100.00	4793.00	6380	20230905	-5.17	3110	20221013	94.53	6380	-5.17	20230905	3700	63.51	20230103	6380	-5.17	20230905	3110	94.53	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
105	20230911	090713	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6160	-30	5	-0.48	162604000	26287	4.44	6190	6250	6100	8040	4340	6190	6185.67	5.25	0	-6813	6596	6392	5996	5792	5396	6495	5895	48	1850	500	4330	10	1	9580854	590	61.60	1.29	12	0.27	100.00	4793.00	6380	20230905	-3.45	3110	20221013	98.07	6380	-3.45	20230905	3700	66.49	20230103	6380	-3.45	20230905	3110	98.07	20221013	3.23	N	197140	500	47 억		503461	N	N	0	N	00	N
106	20230908	160733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6190	480	2	8.41	3518398590	586328	156.02	5760	6200	5600	7420	4000	5710	6000.64	5.20	0	7184	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	593	61.90	1.29	12	6.12	100.00	4793.00	6380	20230905	-2.98	3110	20221013	99.04	6380	-2.98	20230905	3700	67.30	20230103	6380	-2.98	20230905	3110	99.04	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
107	20230908	150730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6020	310	2	5.43	3229045600	539341	143.52	5760	6200	5600	7420	4000	5710	5987.12	5.20	0	11476	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	577	60.20	1.26	12	5.63	100.00	4793.00	6380	20230905	-5.64	3110	20221013	93.57	6380	-5.64	20230905	3700	62.70	20230103	6380	-5.64	20230905	3110	93.57	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
108	20230908	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	290	2	5.08	2864527740	479360	127.56	5760	6200	5600	7420	4000	5710	5975.84	5.20	0	8444	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	575	60.00	1.25	12	5.00	100.00	4793.00	6380	20230905	-5.96	3110	20221013	92.93	6380	-5.96	20230905	3700	62.16	20230103	6380	-5.96	20230905	3110	92.93	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
109	20230908	130731	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5810	100	2	1.75	2662403240	445089	118.44	5760	6200	5600	7420	4000	5710	5981.85	5.20	0	4329	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	557	58.10	1.21	12	4.65	100.00	4793.00	6380	20230905	-8.93	3110	20221013	86.82	6380	-8.93	20230905	3700	57.03	20230103	6380	-8.93	20230905	3110	86.82	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
110	20230908	120739	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5890	180	2	3.15	2288410070	381238	101.45	5760	6200	5600	7420	4000	5710	6002.73	5.20	0	-1056	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	564	58.90	1.23	12	3.98	100.00	4793.00	6380	20230905	-7.68	3110	20221013	89.39	6380	-7.68	20230905	3700	59.19	20230103	6380	-7.68	20230905	3110	89.39	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
111	20230908	110736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	290	2	5.08	1983337370	329859	87.78	5760	6200	5600	7420	4000	5710	6012.87	5.20	0	6358	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	575	60.00	1.25	12	3.44	100.00	4793.00	6380	20230905	-5.96	3110	20221013	92.93	6380	-5.96	20230905	3700	62.16	20230103	6380	-5.96	20230905	3110	92.93	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
112	20230908	100728	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6100	390	2	6.83	1338256850	224351	59.70	5760	6120	5600	7420	4000	5710	5965.24	5.20	0	17242	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	584	61.00	1.27	12	2.34	100.00	4793.00	6380	20230905	-4.39	3110	20221013	96.14	6380	-4.39	20230905	3700	64.86	20230103	6380	-4.39	20230905	3110	96.14	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
113	20230908	090733	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	0	3	0.00	145127410	25356	6.75	5760	5800	5600	7420	4000	5710	5723.70	5.20	0	-9562	6423	6066	5793	5436	5163	5930	5300	48	1710	500	3990	10	1	9580854	547	57.10	1.19	12	0.26	100.00	4793.00	6380	20230905	-10.50	3110	20221013	83.60	6380	-10.50	20230905	3700	54.32	20230103	6380	-10.50	20230905	3110	83.60	20221013	3.07	N	197140	500	47 억		498007	N	N	0	N	00	N
114	20230907	160721	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5710	-430	5	-7.00	2175559460	374750	50.55	6020	6150	5520	7980	4300	6140	5805.68	5.44	0	-27334	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	547	57.10	1.19	12	3.91	100.00	4793.00	6380	20230905	-10.50	3110	20221013	83.60	6380	-10.50	20230905	3700	54.32	20230103	6380	-10.50	20230905	3110	83.60	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
115	20230907	150727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5640	-500	5	-8.14	2086873870	359177	48.45	6020	6150	5520	7980	4300	6140	5810.13	5.44	0	-24603	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	540	56.40	1.18	12	3.75	100.00	4793.00	6380	20230905	-11.60	3110	20221013	81.35	6380	-11.60	20230905	3700	52.43	20230103	6380	-11.60	20230905	3110	81.35	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
116	20230907	140723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5750	-390	5	-6.35	1603029230	272890	36.81	6020	6150	5660	7980	4300	6140	5874.24	5.44	0	-32258	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	551	57.50	1.20	12	2.85	100.00	4793.00	6380	20230905	-9.87	3110	20221013	84.89	6380	-9.87	20230905	3700	55.41	20230103	6380	-9.87	20230905	3110	84.89	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
117	20230907	130722	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5730	-410	5	-6.68	1521980850	258847	34.91	6020	6150	5660	7980	4300	6140	5879.82	5.44	0	-29929	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	549	57.30	1.20	12	2.70	100.00	4793.00	6380	20230905	-10.19	3110	20221013	84.24	6380	-10.19	20230905	3700	54.86	20230103	6380	-10.19	20230905	3110	84.24	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
118	20230907	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5720	-420	5	-6.84	1417897560	240769	32.48	6020	6150	5660	7980	4300	6140	5889.01	5.44	0	-29838	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	548	57.20	1.19	12	2.51	100.00	4793.00	6380	20230905	-10.34	3110	20221013	83.92	6380	-10.34	20230905	3700	54.59	20230103	6380	-10.34	20230905	3110	83.92	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
119	20230907	110727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5870	-270	5	-4.40	1052468110	177131	23.89	6020	6150	5800	7980	4300	6140	5941.72	5.44	0	-18652	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	562	58.70	1.22	12	1.85	100.00	4793.00	6380	20230905	-7.99	3110	20221013	88.75	6380	-7.99	20230905	3700	58.65	20230103	6380	-7.99	20230905	3110	88.75	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
120	20230907	100727	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5880	-260	5	-4.23	869063010	145806	19.67	6020	6150	5800	7980	4300	6140	5960.38	5.44	0	-13018	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	563	58.80	1.23	12	1.52	100.00	4793.00	6380	20230905	-7.84	3110	20221013	89.07	6380	-7.84	20230905	3700	58.92	20230103	6380	-7.84	20230905	3110	89.07	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
121	20230907	090736	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	-60	5	-0.98	317182180	52546	7.09	6020	6150	5880	7980	4300	6140	6036.23	5.44	0	1911	6506	6322	6036	5852	5566	6415	5945	48	1840	500	4290	10	1	9580854	583	60.80	1.27	12	0.55	100.00	4793.00	6380	20230905	-4.70	3110	20221013	95.50	6380	-4.70	20230905	3700	64.32	20230103	6380	-4.70	20230905	3110	95.50	20221013	4.79	N	197140	500	47 억		521398	N	N	0	N	00	N
122	20230906	160723	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6140	140	2	2.33	4430622930	737381	37.91	6040	6220	5750	7800	4200	6000	6008.23	5.19	0	25288	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	588	61.40	1.28	12	7.70	100.00	4793.00	6380	20230905	-3.76	3110	20221013	97.43	6380	-3.76	20230905	3700	65.95	20230103	6380	-3.76	20230905	3110	97.43	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
123	20230906	150724	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6080	80	2	1.33	4169291860	694667	35.71	6040	6220	5750	7800	4200	6000	6001.86	5.19	0	33542	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	583	60.80	1.27	12	7.25	100.00	4793.00	6380	20230905	-4.70	3110	20221013	95.50	6380	-4.70	20230905	3700	64.32	20230103	6380	-4.70	20230905	3110	95.50	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
124	20230906	140725	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6090	90	2	1.50	3473805800	579023	29.77	6040	6220	5750	7800	4200	6000	5999.43	5.19	0	20844	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	583	60.90	1.27	12	6.04	100.00	4793.00	6380	20230905	-4.55	3110	20221013	95.82	6380	-4.55	20230905	3700	64.59	20230103	6380	-4.55	20230905	3110	95.82	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
125	20230906	130718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6200	200	2	3.33	3204554420	535005	27.50	6040	6220	5750	7800	4200	6000	5989.76	5.19	0	18574	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	594	62.00	1.29	12	5.58	100.00	4793.00	6380	20230905	-2.82	3110	20221013	99.36	6380	-2.82	20230905	3700	67.57	20230103	6380	-2.82	20230905	3110	99.36	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
126	20230906	120730	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6150	150	2	2.50	2629311750	441392	22.69	6040	6150	5750	7800	4200	6000	5956.83	5.19	0	30185	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	589	61.50	1.28	12	4.61	100.00	4793.00	6380	20230905	-3.61	3110	20221013	97.75	6380	-3.61	20230905	3700	66.22	20230103	6380	-3.61	20230905	3110	97.75	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
127	20230906	110732	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5860	-140	5	-2.33	1893229130	319558	16.43	6040	6090	5750	7800	4200	6000	5924.45	5.19	0	29296	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	561	58.60	1.22	12	3.34	100.00	4793.00	6380	20230905	-8.15	3110	20221013	88.42	6380	-8.15	20230905	3700	58.38	20230103	6380	-8.15	20230905	3110	88.42	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
128	20230906	100708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5900	-100	5	-1.67	1389802280	233093	11.98	6040	6090	5820	7800	4200	6000	5962.38	5.19	0	20012	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	565	59.00	1.23	12	2.43	100.00	4793.00	6380	20230905	-7.52	3110	20221013	89.71	6380	-7.52	20230905	3700	59.46	20230103	6380	-7.52	20230905	3110	89.71	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
129	20230906	090716	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	6000	0	3	0.00	344837700	57835	2.97	6040	6060	5820	7800	4200	6000	5962.23	5.19	0	-1681	7206	6602	5776	5172	4346	6905	5475	48	1800	500	4200	10	1	9580854	575	60.00	1.25	12	0.60	100.00	4793.00	6380	20230905	-5.96	3110	20221013	92.93	6380	-5.96	20230905	3700	62.16	20230103	6380	-5.96	20230905	3110	92.93	20221013	4.76	N	197140	500	47 억		497569	N	N	0	N	00	N
130	20230905	160717	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6000	1005	2	20.12	11263916525	1931614	3130.10	5010	6380	4950	6490	3500	4995	5831.27	4.77	0	45995	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	575	60.00	1.25	12	20.16	100.00	4793.00	6380	20230905	-5.96	3110	20221013	92.93	6380	-5.96	20230905	3700	62.16	20230103	6380	-5.96	20230905	3110	92.93	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
131	20230905	150728	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	5890	895	2	17.92	10845292045	1861611	3016.66	5010	6380	4950	6490	3500	4995	5825.76	4.77	0	45199	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	564	58.90	1.23	12	19.43	100.00	4793.00	6380	20230905	-7.68	3110	20221013	89.39	6380	-7.68	20230905	3700	59.19	20230103	6380	-7.68	20230905	3110	89.39	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
132	20230905	140727	57	100.00	KOSDAQ	신고가	출판.매체	N	N	N	N		N	6040	1045	2	20.92	7518390315	1312216	2126.39	5010	6380	4950	6490	3500	4995	5729.54	4.77	0	8055	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	579	60.40	1.26	12	13.70	100.00	4793.00	6380	20230905	-5.33	3110	20221013	94.21	6380	-5.33	20230905	3700	63.24	20230103	6380	-5.33	20230905	3110	94.21	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
133	20230905	130708	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5760	765	2	15.32	3110157075	573450	929.25	5010	5900	4950	6490	3500	4995	5423.59	4.77	0	1865	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	552	57.60	1.20	12	5.99	100.00	4793.00	6050	20230315	-4.79	3110	20221013	85.21	6050	-4.79	20230315	3700	55.68	20230103	6050	-4.79	20230315	3110	85.21	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
134	20230905	120712	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5330	335	2	6.71	1086098165	209782	339.94	5010	5390	4950	6490	3500	4995	5177.27	4.77	0	20673	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	511	53.30	1.11	12	2.19	100.00	4793.00	6050	20230315	-11.90	3110	20221013	71.38	6050	-11.90	20230315	3700	44.05	20230103	6050	-11.90	20230315	3110	71.38	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
135	20230905	110718	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	55	2	1.10	233287185	46675	75.63	5010	5110	4950	6490	3500	4995	4998.12	4.77	0	10446	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	484	50.50	1.05	12	0.49	100.00	4793.00	6050	20230315	-16.53	3110	20221013	62.38	6050	-16.53	20230315	3700	36.49	20230103	6050	-16.53	20230315	3110	62.38	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
136	20230905	100707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	5	2	0.10	147680375	29612	47.98	5010	5110	4950	6490	3500	4995	4987.18	4.77	0	7510	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	10	1	9580854	479	50.00	1.04	12	0.31	100.00	4793.00	6050	20230315	-17.36	3110	20221013	60.77	6050	-17.36	20230315	3700	35.14	20230103	6050	-17.36	20230315	3110	60.77	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
137	20230905	090707	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-45	5	-0.90	3711940	749	1.21	5010	5010	4950	6490	3500	4995	4955.86	4.77	0	450	5255	5125	5010	4880	4765	5067	4822	48	1495	500	3490	5	1	9580854	474	49.50	1.03	12	0.01	100.00	4793.00	6050	20230315	-18.18	3110	20221013	59.16	6050	-18.18	20230315	3700	33.78	20230103	6050	-18.18	20230315	3110	59.16	20221013	4.76	N	197140	500	47 억		457314	N	N	0	N	00	N
138	20230904	160705	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4995	-5	5	-0.10	310476620	61660	90.30	5000	5140	4895	6500	3500	5000	5035.30	4.65	0	11343	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	5	1	9580854	479	49.95	1.04	12	0.64	100.00	4793.00	6050	20230315	-17.44	3110	20221013	60.61	6050	-17.44	20230315	3700	35.00	20230103	6050	-17.44	20230315	3110	60.61	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
139	20230904	150656	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	0	3	0.00	309177245	61400	89.92	5000	5140	4895	6500	3500	5000	5035.46	4.65	0	11376	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	10	1	9580854	479	50.00	1.04	12	0.64	100.00	4793.00	6050	20230315	-17.36	3110	20221013	60.77	6050	-17.36	20230315	3700	35.14	20230103	6050	-17.36	20230315	3110	60.77	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
140	20230904	140650	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5050	50	2	1.00	276086245	54820	80.28	5000	5140	4895	6500	3500	5000	5036.23	4.65	0	9882	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	10	1	9580854	484	50.50	1.05	12	0.57	100.00	4793.00	6050	20230315	-16.53	3110	20221013	62.38	6050	-16.53	20230315	3700	36.49	20230103	6050	-16.53	20230315	3110	62.38	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
141	20230904	130703	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5100	100	2	2.00	206916725	41169	60.29	5000	5140	4895	6500	3500	5000	5026.03	4.65	0	6514	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	10	1	9580854	489	51.00	1.06	12	0.43	100.00	4793.00	6050	20230315	-15.70	3110	20221013	63.99	6050	-15.70	20230315	3700	37.84	20230103	6050	-15.70	20230315	3110	63.99	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
142	20230904	120649	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5010	10	2	0.20	116850535	23480	34.39	5000	5070	4895	6500	3500	5000	4976.60	4.65	0	4702	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	10	1	9580854	480	50.10	1.05	12	0.25	100.00	4793.00	6050	20230315	-17.19	3110	20221013	61.09	6050	-17.19	20230315	3700	35.41	20230103	6050	-17.19	20230315	3110	61.09	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
143	20230904	110640	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4990	-10	5	-0.20	73565785	14857	21.76	5000	5030	4895	6500	3500	5000	4951.59	4.65	0	-1187	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	5	1	9580854	478	49.90	1.04	12	0.16	100.00	4793.00	6050	20230315	-17.52	3110	20221013	60.45	6050	-17.52	20230315	3700	34.86	20230103	6050	-17.52	20230315	3110	60.45	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
144	20230904	100643	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4960	-40	5	-0.80	68260785	13791	20.20	5000	5030	4895	6500	3500	5000	4949.66	4.65	0	-2201	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	5	1	9580854	475	49.60	1.03	12	0.14	100.00	4793.00	6050	20230315	-18.02	3110	20221013	59.49	6050	-18.02	20230315	3700	34.05	20230103	6050	-18.02	20230315	3110	59.49	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
145	20230904	090655	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5020	20	2	0.40	26462915	5354	7.84	5000	5030	4895	6500	3500	5000	4942.64	4.65	0	-2145	5276	5137	5011	4872	4746	5075	4810	48	1500	500	3500	10	1	9580854	481	50.20	1.05	12	0.06	100.00	4793.00	6050	20230315	-17.02	3110	20221013	61.41	6050	-17.02	20230315	3700	35.68	20230103	6050	-17.02	20230315	3110	61.41	20221013	4.82	N	197140	500	47 억		445550	N	N	0	N	00	N
146	20230901	160646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	5000	-40	5	-0.79	338358115	68270	57.50	5040	5150	4885	6550	3530	5040	4956.18	4.79	0	-13287	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	10	1	9580854	479	50.00	1.04	12	0.71	100.00	4793.00	6050	20230315	-17.36	3110	20221013	60.77	6050	-17.36	20230315	3700	35.14	20230103	6050	-17.36	20230315	3110	60.77	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
147	20230901	150654	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4920	-120	5	-2.38	312479240	63077	53.13	5040	5150	4885	6550	3530	5040	4953.93	4.79	0	-11780	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	471	49.20	1.03	12	0.66	100.00	4793.00	6050	20230315	-18.68	3110	20221013	58.20	6050	-18.68	20230315	3700	32.97	20230103	6050	-18.68	20230315	3110	58.20	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
148	20230901	140658	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-75	5	-1.49	264052830	53215	44.82	5040	5150	4885	6550	3530	5040	4962.00	4.79	0	-9724	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	476	49.65	1.04	12	0.56	100.00	4793.00	6050	20230315	-17.93	3110	20221013	59.65	6050	-17.93	20230315	3700	34.19	20230103	6050	-17.93	20230315	3110	59.65	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
149	20230901	130638	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4965	-75	5	-1.49	239327325	48222	40.62	5040	5150	4885	6550	3530	5040	4963.03	4.79	0	-9726	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	476	49.65	1.04	12	0.50	100.00	4793.00	6050	20230315	-17.93	3110	20221013	59.65	6050	-17.93	20230315	3700	34.19	20230103	6050	-17.93	20230315	3110	59.65	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
150	20230901	120644	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4900	-140	5	-2.78	205637200	41385	34.86	5040	5150	4885	6550	3530	5040	4968.88	4.79	0	-11589	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	469	49.00	1.02	12	0.43	100.00	4793.00	6050	20230315	-19.01	3110	20221013	57.56	6050	-19.01	20230315	3700	32.43	20230103	6050	-19.01	20230315	3110	57.56	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
151	20230901	110646	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4950	-90	5	-1.79	135879145	27189	22.90	5040	5150	4920	6550	3530	5040	4997.58	4.79	0	-11267	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	474	49.50	1.03	12	0.28	100.00	4793.00	6050	20230315	-18.18	3110	20221013	59.16	6050	-18.18	20230315	3700	33.78	20230103	6050	-18.18	20230315	3110	59.16	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
152	20230901	100639	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4930	-110	5	-2.18	111565995	22287	18.77	5040	5150	4920	6550	3530	5040	5005.88	4.79	0	-9978	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	472	49.30	1.03	12	0.23	100.00	4793.00	6050	20230315	-18.51	3110	20221013	58.52	6050	-18.51	20230315	3700	33.24	20230103	6050	-18.51	20230315	3110	58.52	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N
153	20230901	090630	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	4945	-95	5	-1.88	6786315	1354	1.14	5040	5040	4920	6550	3530	5040	5012.05	4.79	0	-1239	5306	5172	5036	4902	4766	5105	4835	48	1510	500	3520	5	1	9580854	474	49.45	1.03	12	0.01	100.00	4793.00	6050	20230315	-18.26	3110	20221013	59.00	6050	-18.26	20230315	3700	33.65	20230103	6050	-18.26	20230315	3110	59.00	20221013	4.87	N	197140	500	47 억		458837	N	N	0	N	00	N