KissMeData/053290/price/prices-20230701.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	20230731	160531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	155	2	3.48	954204615	210752	142.25	4485	4640	4365	5780	3115	4450	4527.52	3.89	0	-15656	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	761	16.75	0.89	12	1.28	275.00	5170.00	7670	20230626	-39.96	3580	20221013	28.63	7670	-39.96	20230626	3625	27.03	20230103	7670	-39.96	20230626	3580	28.63	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
3	20230731	150532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	80	2	1.80	901777950	199321	134.53	4485	4640	4365	5780	3115	4450	4524.25	3.89	0	-13617	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	749	16.47	0.88	12	1.21	275.00	5170.00	7670	20230626	-40.94	3580	20221013	26.54	7670	-40.94	20230626	3625	24.97	20230103	7670	-40.94	20230626	3580	26.54	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
4	20230731	140533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	150	2	3.37	707729895	156547	105.66	4485	4640	4365	5780	3115	4450	4520.88	3.89	0	-14951	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	760	16.73	0.89	12	0.95	275.00	5170.00	7670	20230626	-40.03	3580	20221013	28.49	7670	-40.03	20230626	3625	26.90	20230103	7670	-40.03	20230626	3580	28.49	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
5	20230731	130533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	70	2	1.57	470073480	104636	70.62	4485	4640	4365	5780	3115	4450	4492.46	3.89	0	1843	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	747	16.44	0.87	12	0.63	275.00	5170.00	7670	20230626	-41.07	3580	20221013	26.26	7670	-41.07	20230626	3625	24.69	20230103	7670	-41.07	20230626	3580	26.26	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
6	20230731	120539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	80	2	1.80	283369170	63653	42.96	4485	4560	4365	5780	3115	4450	4451.78	3.89	0	-1267	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	749	16.47	0.88	12	0.39	275.00	5170.00	7670	20230626	-40.94	3580	20221013	26.54	7670	-40.94	20230626	3625	24.97	20230103	7670	-40.94	20230626	3580	26.54	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
7	20230731	110541	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4450	0	3	0.00	250314205	56321	38.01	4485	4560	4365	5780	3115	4450	4444.42	3.89	0	-1523	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	735	16.18	0.86	12	0.34	275.00	5170.00	7670	20230626	-41.98	3580	20221013	24.30	7670	-41.98	20230626	3625	22.76	20230103	7670	-41.98	20230626	3580	24.30	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
8	20230731	100540	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4440	-10	5	-0.22	205667670	46290	31.24	4485	4560	4365	5780	3115	4450	4443.03	3.89	0	-3250	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	734	16.15	0.86	12	0.28	275.00	5170.00	7670	20230626	-42.11	3580	20221013	24.02	7670	-42.11	20230626	3625	22.48	20230103	7670	-42.11	20230626	3580	24.02	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
9	20230731	090531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4485	35	2	0.79	12841415	2863	1.93	4485	4490	4485	5780	3115	4450	4485.30	3.89	0	1273	4653	4551	4448	4346	4243	4602	4397	83	1332	500	2750	5	1	16526307	741	16.31	0.87	12	0.02	275.00	5170.00	7670	20230626	-41.53	3580	20221013	25.28	7670	-41.53	20230626	3625	23.72	20230103	7670	-41.53	20230626	3580	25.28	20221013	4.84	N	053290	500	82 억		642176	N	N	0	N	00	N
10	20230728	160535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4450	50	2	1.14	662066235	147594	66.09	4345	4550	4345	5720	3080	4400	4485.84	3.74	0	23635	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	735	16.18	0.86	12	0.89	275.00	5170.00	7670	20230626	-41.98	3580	20221013	24.30	7670	-41.98	20230626	3625	22.76	20230103	7670	-41.98	20230626	3580	24.30	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
11	20230728	150534	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4500	100	2	2.27	631051260	140637	62.98	4345	4550	4345	5720	3080	4400	4487.09	3.74	0	22461	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	744	16.36	0.87	12	0.85	275.00	5170.00	7670	20230626	-41.33	3580	20221013	25.70	7670	-41.33	20230626	3625	24.14	20230103	7670	-41.33	20230626	3580	25.70	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
12	20230728	140532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	120	2	2.73	508595225	113360	50.76	4345	4550	4345	5720	3080	4400	4486.55	3.74	0	34226	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	747	16.44	0.87	12	0.69	275.00	5170.00	7670	20230626	-41.07	3580	20221013	26.26	7670	-41.07	20230626	3625	24.69	20230103	7670	-41.07	20230626	3580	26.26	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
13	20230728	130535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	120	2	2.73	456418785	101777	45.58	4345	4550	4345	5720	3080	4400	4484.50	3.74	0	33674	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	747	16.44	0.87	12	0.62	275.00	5170.00	7670	20230626	-41.07	3580	20221013	26.26	7670	-41.07	20230626	3625	24.69	20230103	7670	-41.07	20230626	3580	26.26	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
14	20230728	120531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	130	2	2.95	399642970	89256	39.97	4345	4550	4345	5720	3080	4400	4477.49	3.74	0	28970	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	749	16.47	0.88	12	0.54	275.00	5170.00	7670	20230626	-40.94	3580	20221013	26.54	7670	-40.94	20230626	3625	24.97	20230103	7670	-40.94	20230626	3580	26.54	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
15	20230728	110536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4545	145	2	3.30	341782580	76476	34.25	4345	4545	4345	5720	3080	4400	4469.15	3.74	0	23856	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	751	16.53	0.88	12	0.46	275.00	5170.00	7670	20230626	-40.74	3580	20221013	26.96	7670	-40.74	20230626	3625	25.38	20230103	7670	-40.74	20230626	3580	26.96	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
16	20230728	100529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4455	55	2	1.25	148960025	33564	15.03	4345	4485	4345	5720	3080	4400	4438.09	3.74	0	11540	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	736	16.20	0.86	12	0.20	275.00	5170.00	7670	20230626	-41.92	3580	20221013	24.44	7670	-41.92	20230626	3625	22.90	20230103	7670	-41.92	20230626	3580	24.44	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
17	20230728	090533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4360	-40	5	-0.91	17098970	3933	1.76	4345	4360	4345	5720	3080	4400	4347.56	3.74	0	407	4600	4500	4355	4255	4110	4550	4305	83	1320	500	2720	5	1	16526307	721	15.85	0.84	12	0.02	275.00	5170.00	7670	20230626	-43.16	3580	20221013	21.79	7670	-43.16	20230626	3625	20.28	20230103	7670	-43.16	20230626	3580	21.79	20221013	5.21	N	053290	500	82 억		618017	N	N	0	N	00	N
18	20230727	160530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4400	180	2	4.27	958623485	219207	44.29	4215	4455	4210	5480	2955	4220	4373.16	3.46	117294	46587	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	727	16.00	0.85	12	1.33	275.00	5170.00	7670	20230626	-42.63	3580	20221013	22.91	7670	-42.63	20230626	3625	21.38	20230103	7670	-42.63	20230626	3580	22.91	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
19	20230727	150531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4385	165	2	3.91	899391080	205708	41.56	4215	4455	4210	5480	2955	4220	4372.23	3.46	117294	39759	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	725	15.95	0.85	12	1.24	275.00	5170.00	7670	20230626	-42.83	3580	20221013	22.49	7670	-42.83	20230626	3625	20.97	20230103	7670	-42.83	20230626	3580	22.49	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
20	20230727	140528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4440	220	2	5.21	767879765	175927	35.55	4215	4455	4210	5480	2955	4220	4364.83	3.46	117294	24774	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	734	16.15	0.86	12	1.06	275.00	5170.00	7670	20230626	-42.11	3580	20221013	24.02	7670	-42.11	20230626	3625	22.48	20230103	7670	-42.11	20230626	3580	24.02	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
21	20230727	130528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4455	235	2	5.57	725209930	166286	33.60	4215	4455	4210	5480	2955	4220	4361.29	3.46	117294	21317	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	736	16.20	0.86	12	1.01	275.00	5170.00	7670	20230626	-41.92	3580	20221013	24.44	7670	-41.92	20230626	3625	22.90	20230103	7670	-41.92	20230626	3580	24.44	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
22	20230727	120531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4425	205	2	4.86	616438660	141676	28.63	4215	4450	4210	5480	2955	4220	4351.12	3.46	117294	21517	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	731	16.09	0.86	12	0.86	275.00	5170.00	7670	20230626	-42.31	3580	20221013	23.60	7670	-42.31	20230626	3625	22.07	20230103	7670	-42.31	20230626	3580	23.60	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
23	20230727	110530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4410	190	2	4.50	509118795	117433	23.73	4215	4435	4210	5480	2955	4220	4335.48	3.46	117294	17118	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	729	16.04	0.85	12	0.71	275.00	5170.00	7670	20230626	-42.50	3580	20221013	23.18	7670	-42.50	20230626	3625	21.66	20230103	7670	-42.50	20230626	3580	23.18	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
24	20230727	100529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	135	2	3.20	349475505	81076	16.38	4215	4395	4210	5480	2955	4220	4310.56	3.46	117294	3378	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	720	15.84	0.84	12	0.49	275.00	5170.00	7670	20230626	-43.22	3580	20221013	21.65	7670	-43.22	20230626	3625	20.14	20230103	7670	-43.22	20230626	3580	21.65	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
25	20230727	090529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4325	105	2	2.49	89617775	21047	4.25	4215	4325	4210	5480	2955	4220	4258.13	3.46	117294	9681	4820	4520	4310	4010	3800	4415	3905	83	1262	500	2610	5	1	16526307	715	15.73	0.84	12	0.13	275.00	5170.00	7670	20230626	-43.61	3580	20221013	20.81	7670	-43.61	20230626	3625	19.31	20230103	7670	-43.61	20230626	3580	20.81	20221013	5.36	N	053290	500	82 억		572129	N	N	0	N	00	N
26	20230726	160527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4220	-390	5	-8.46	2128547150	491701	166.94	4540	4610	4100	5990	3230	4610	4330.33	2.75	0	117414	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	697	15.35	0.82	12	2.98	275.00	5170.00	7670	20230626	-44.98	3580	20221013	17.88	7670	-44.98	20230626	3625	16.41	20230103	7670	-44.98	20230626	3580	17.88	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
27	20230726	150531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4210	-400	5	-8.68	1957973520	451273	153.21	4540	4610	4100	5990	3230	4610	4338.78	2.75	0	103116	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	696	15.31	0.81	12	2.73	275.00	5170.00	7670	20230626	-45.11	3580	20221013	17.60	7670	-45.11	20230626	3625	16.14	20230103	7670	-45.11	20230626	3580	17.60	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
28	20230726	140528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4195	-415	5	-9.00	1752680995	402558	136.67	4540	4610	4100	5990	3230	4610	4353.86	2.75	0	86599	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	693	15.25	0.81	12	2.44	275.00	5170.00	7670	20230626	-45.31	3580	20221013	17.18	7670	-45.31	20230626	3625	15.72	20230103	7670	-45.31	20230626	3580	17.18	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
29	20230726	130526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4215	-395	5	-8.57	1505112380	343562	116.64	4540	4610	4175	5990	3230	4610	4380.90	2.75	0	79149	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	697	15.33	0.82	12	2.08	275.00	5170.00	7670	20230626	-45.05	3580	20221013	17.74	7670	-45.05	20230626	3625	16.28	20230103	7670	-45.05	20230626	3580	17.74	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
30	20230726	120528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-290	5	-6.29	1193098350	269947	91.65	4540	4610	4290	5990	3230	4610	4419.75	2.75	0	55815	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	714	15.71	0.84	12	1.63	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3580	20.67	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
31	20230726	110525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4335	-275	5	-5.97	1063973990	240065	81.50	4540	4610	4290	5990	3230	4610	4432.02	2.75	0	55337	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	716	15.76	0.84	12	1.45	275.00	5170.00	7670	20230626	-43.48	3580	20221013	21.09	7670	-43.48	20230626	3625	19.59	20230103	7670	-43.48	20230626	3580	21.09	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
32	20230726	100528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4380	-230	5	-4.99	745973295	166803	56.63	4540	4610	4380	5990	3230	4610	4472.18	2.75	0	45966	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	724	15.93	0.85	12	1.01	275.00	5170.00	7670	20230626	-42.89	3580	20221013	22.35	7670	-42.89	20230626	3625	20.83	20230103	7670	-42.89	20230626	3580	22.35	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
33	20230726	090524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4565	-45	5	-0.98	152717635	33587	11.40	4540	4610	4500	5990	3230	4610	4546.93	2.75	0	8285	4886	4747	4661	4522	4436	4705	4480	83	1380	500	2850	5	1	16526307	754	16.60	0.88	12	0.20	275.00	5170.00	7670	20230626	-40.48	3580	20221013	27.51	7670	-40.48	20230626	3625	25.93	20230103	7670	-40.48	20230626	3580	27.51	20221013	5.23	N	053290	500	82 억		454835	N	N	0	N	00	N
34	20230725	160522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4610	-145	5	-3.05	1355028070	290377	45.70	4695	4800	4575	6180	3330	4755	4666.62	2.21	0	90279	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	762	16.76	0.89	12	1.76	275.00	5170.00	7670	20230626	-39.90	3580	20221013	28.77	7670	-39.90	20230626	3625	27.17	20230103	7670	-39.90	20230626	3580	28.77	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
35	20230725	150520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4575	-180	5	-3.79	1232604305	263909	41.54	4695	4800	4575	6180	3330	4755	4670.57	2.21	0	73282	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	756	16.64	0.88	12	1.60	275.00	5170.00	7670	20230626	-40.35	3580	20221013	27.79	7670	-40.35	20230626	3625	26.21	20230103	7670	-40.35	20230626	3580	27.79	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
36	20230725	140520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4650	-105	5	-2.21	972234975	207522	32.66	4695	4800	4615	6180	3330	4755	4684.97	2.21	0	47576	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	768	16.91	0.90	12	1.26	275.00	5170.00	7670	20230626	-39.37	3580	20221013	29.89	7670	-39.37	20230626	3625	28.28	20230103	7670	-39.37	20230626	3580	29.89	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
37	20230725	130524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	-110	5	-2.31	925893980	197538	31.09	4695	4800	4615	6180	3330	4755	4687.17	2.21	0	46381	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	768	16.89	0.90	12	1.20	275.00	5170.00	7670	20230626	-39.44	3580	20221013	29.75	7670	-39.44	20230626	3625	28.14	20230103	7670	-39.44	20230626	3580	29.75	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
38	20230725	120524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	-110	5	-2.31	816046295	173874	27.37	4695	4800	4625	6180	3330	4755	4693.32	2.21	0	40928	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	768	16.89	0.90	12	1.05	275.00	5170.00	7670	20230626	-39.44	3580	20221013	29.75	7670	-39.44	20230626	3625	28.14	20230103	7670	-39.44	20230626	3580	29.75	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
39	20230725	110521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4700	-55	5	-1.16	629013975	133706	21.04	4695	4800	4630	6180	3330	4755	4704.46	2.21	0	35871	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	777	17.09	0.91	12	0.81	275.00	5170.00	7670	20230626	-38.72	3580	20221013	31.28	7670	-38.72	20230626	3625	29.66	20230103	7670	-38.72	20230626	3580	31.28	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
40	20230725	100521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4730	-25	5	-0.53	470497355	99999	15.74	4695	4800	4630	6180	3330	4755	4705.02	2.21	0	20704	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	782	17.20	0.91	12	0.61	275.00	5170.00	7670	20230626	-38.33	3580	20221013	32.12	7670	-38.33	20230626	3625	30.48	20230103	7670	-38.33	20230626	3580	32.12	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
41	20230725	090521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4755	0	3	0.00	169922915	35977	5.66	4695	4800	4675	6180	3330	4755	4723.10	2.21	0	9471	5365	5060	4905	4600	4445	4982	4522	83	1425	500	2940	5	1	16526307	786	17.29	0.92	12	0.22	275.00	5170.00	7670	20230626	-38.01	3580	20221013	32.82	7670	-38.01	20230626	3625	31.17	20230103	7670	-38.01	20230626	3580	32.82	20221013	5.18	N	053290	500	82 억		364516	N	N	0	N	00	N
42	20230724	160523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4755	-505	5	-9.60	3087426690	628469	12.56	5170	5210	4750	6830	3690	5260	4912.71	2.31	0	-20153	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	786	17.29	0.92	12	3.80	275.00	5170.00	7670	20230626	-38.01	3580	20221013	32.82	7670	-38.01	20230626	3625	31.17	20230103	7670	-38.01	20230626	3580	32.82	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
43	20230724	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4780	-480	5	-9.13	2934849785	596484	11.92	5170	5210	4750	6830	3690	5260	4920.04	2.31	0	-26803	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	790	17.38	0.92	12	3.61	275.00	5170.00	7670	20230626	-37.68	3580	20221013	33.52	7670	-37.68	20230626	3625	31.86	20230103	7670	-37.68	20230626	3580	33.52	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
44	20230724	140518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4775	-485	5	-9.22	2764398285	560725	11.21	5170	5210	4755	6830	3690	5260	4929.83	2.31	0	-21862	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	789	17.36	0.92	12	3.39	275.00	5170.00	7670	20230626	-37.74	3580	20221013	33.38	7670	-37.74	20230626	3625	31.72	20230103	7670	-37.74	20230626	3580	33.38	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
45	20230724	130518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4780	-480	5	-9.13	2606238890	527609	10.55	5170	5210	4755	6830	3690	5260	4939.50	2.31	0	-13506	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	790	17.38	0.92	12	3.19	275.00	5170.00	7670	20230626	-37.68	3580	20221013	33.52	7670	-37.68	20230626	3625	31.86	20230103	7670	-37.68	20230626	3580	33.52	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
46	20230724	120519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4815	-445	5	-8.46	2349892515	473980	9.48	5170	5210	4790	6830	3690	5260	4957.56	2.31	0	-679	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	796	17.51	0.93	12	2.87	275.00	5170.00	7670	20230626	-37.22	3580	20221013	34.50	7670	-37.22	20230626	3625	32.83	20230103	7670	-37.22	20230626	3580	34.50	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
47	20230724	110522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4865	-395	5	-7.51	2020850505	405729	8.11	5170	5210	4810	6830	3690	5260	4980.54	2.31	0	9323	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	804	17.69	0.94	12	2.46	275.00	5170.00	7670	20230626	-36.57	3580	20221013	35.89	7670	-36.57	20230626	3625	34.21	20230103	7670	-36.57	20230626	3580	35.89	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
48	20230724	100516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4885	-375	5	-7.13	1532953205	305165	6.10	5170	5210	4830	6830	3690	5260	5023.08	2.31	0	28052	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	5	1	16526307	807	17.76	0.94	12	1.85	275.00	5170.00	7670	20230626	-36.31	3580	20221013	36.45	7670	-36.31	20230626	3625	34.76	20230103	7670	-36.31	20230626	3580	36.45	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
49	20230724	090520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5200	-60	5	-1.14	212911980	41181	0.82	5170	5210	5120	6830	3690	5260	5169.35	2.31	0	5808	6320	5790	5400	4870	4480	6055	5135	83	1570	500	3260	10	1	16526307	859	18.91	1.01	12	0.25	275.00	5170.00	7670	20230626	-32.20	3580	20221013	45.25	7670	-32.20	20230626	3625	43.45	20230103	7670	-32.20	20230626	3580	45.25	20221013	5.17	N	053290	500	82 억		382526	N	N	0	N	00	N
50	20230721	160515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5260	130	2	2.53	27877125720	4958906	4211.71	5060	5930	5010	6660	3600	5130	5621.88	3.46	0	-180128	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	869	19.13	1.02	12	30.01	275.00	5170.00	7670	20230626	-31.42	3580	20221013	46.93	7670	-31.42	20230626	3625	45.10	20230103	7670	-31.42	20230626	3580	46.93	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
51	20230721	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	190	2	3.70	27299122450	4849528	4118.81	5060	5930	5010	6660	3600	5130	5629.23	3.46	0	-196302	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	879	19.35	1.03	12	29.34	275.00	5170.00	7670	20230626	-30.64	3580	20221013	48.60	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3580	48.60	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
52	20230721	140515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	190	2	3.70	26516610250	4702587	3994.01	5060	5930	5010	6660	3600	5130	5638.73	3.46	0	-200451	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	879	19.35	1.03	12	28.46	275.00	5170.00	7670	20230626	-30.64	3580	20221013	48.60	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3580	48.60	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
53	20230721	130516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5390	260	2	5.07	24374538270	4301507	3653.36	5060	5930	5010	6660	3600	5130	5666.51	3.46	0	-229456	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	891	19.60	1.04	12	26.03	275.00	5170.00	7670	20230626	-29.73	3580	20221013	50.56	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3580	50.56	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
54	20230721	120521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5220	90	2	1.75	1498272130	289117	245.55	5060	5350	5010	6660	3600	5130	5182.23	3.46	0	-68672	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	863	18.98	1.01	12	1.75	275.00	5170.00	7670	20230626	-31.94	3580	20221013	45.81	7670	-31.94	20230626	3625	44.00	20230103	7670	-31.94	20230626	3580	45.81	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
55	20230721	110519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5110	-20	5	-0.39	327153190	64438	54.73	5060	5210	5010	6660	3600	5130	5077.02	3.46	0	6887	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	844	18.58	0.99	12	0.39	275.00	5170.00	7670	20230626	-33.38	3580	20221013	42.74	7670	-33.38	20230626	3625	40.97	20230103	7670	-33.38	20230626	3580	42.74	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
56	20230721	100518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5070	-60	5	-1.17	169102690	33522	28.47	5060	5130	5010	6660	3600	5130	5044.53	3.46	0	2819	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	838	18.44	0.98	12	0.20	275.00	5170.00	7670	20230626	-33.90	3580	20221013	41.62	7670	-33.90	20230626	3625	39.86	20230103	7670	-33.90	20230626	3580	41.62	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
57	20230721	090519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5060	-70	5	-1.36	33708020	6664	5.66	5060	5090	5030	6660	3600	5130	5058.23	3.46	0	-946	5283	5206	5133	5056	4983	5170	5020	83	1530	500	3180	10	1	16526307	836	18.40	0.98	12	0.04	275.00	5170.00	7670	20230626	-34.03	3580	20221013	41.34	7670	-34.03	20230626	3625	39.59	20230103	7670	-34.03	20230626	3580	41.34	20221013	5.04	N	053290	500	82 억		572568	N	N	0	N	00	N
58	20230720	160514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-80	5	-1.54	588517600	115042	60.83	5210	5210	5060	6770	3650	5210	5115.27	3.29	0	28461	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	848	18.65	0.99	12	0.70	275.00	5170.00	7670	20230626	-33.12	3580	20221013	43.30	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3580	43.30	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
59	20230720	150513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5150	-60	5	-1.15	513499060	100410	53.09	5210	5210	5060	6770	3650	5210	5114.02	3.29	0	25680	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	851	18.73	1.00	12	0.61	275.00	5170.00	7670	20230626	-32.86	3580	20221013	43.85	7670	-32.86	20230626	3625	42.07	20230103	7670	-32.86	20230626	3580	43.85	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
60	20230720	140512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-80	5	-1.54	459769500	89971	47.57	5210	5210	5060	6770	3650	5210	5110.20	3.29	0	27304	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	848	18.65	0.99	12	0.54	275.00	5170.00	7670	20230626	-33.12	3580	20221013	43.30	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3580	43.30	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
61	20230720	130512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5150	-60	5	-1.15	404579110	79240	41.90	5210	5210	5060	6770	3650	5210	5105.74	3.29	0	24098	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	851	18.73	1.00	12	0.48	275.00	5170.00	7670	20230626	-32.86	3580	20221013	43.85	7670	-32.86	20230626	3625	42.07	20230103	7670	-32.86	20230626	3580	43.85	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
62	20230720	120518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5140	-70	5	-1.34	391971760	76791	40.60	5210	5210	5060	6770	3650	5210	5104.40	3.29	0	24061	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	849	18.69	0.99	12	0.46	275.00	5170.00	7670	20230626	-32.99	3580	20221013	43.58	7670	-32.99	20230626	3625	41.79	20230103	7670	-32.99	20230626	3580	43.58	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
63	20230720	110516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5120	-90	5	-1.73	304656990	59761	31.60	5210	5210	5060	6770	3650	5210	5097.92	3.29	0	15643	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	846	18.62	0.99	12	0.36	275.00	5170.00	7670	20230626	-33.25	3580	20221013	43.02	7670	-33.25	20230626	3625	41.24	20230103	7670	-33.25	20230626	3580	43.02	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
64	20230720	100511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5100	-110	5	-2.11	203920680	40020	21.16	5210	5210	5060	6770	3650	5210	5095.47	3.29	0	4989	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	843	18.55	0.99	12	0.24	275.00	5170.00	7670	20230626	-33.51	3580	20221013	42.46	7670	-33.51	20230626	3625	40.69	20230103	7670	-33.51	20230626	3580	42.46	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
65	20230720	090511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5090	-120	5	-2.30	43387690	8428	4.46	5210	5210	5090	6770	3650	5210	5148.04	3.29	0	-1093	5343	5276	5183	5116	5023	5310	5150	83	1560	500	3230	10	1	16526307	841	18.51	0.98	12	0.05	275.00	5170.00	7670	20230626	-33.64	3580	20221013	42.18	7670	-33.64	20230626	3625	40.41	20230103	7670	-33.64	20230626	3580	42.18	20221013	5.01	N	053290	500	82 억		543008	N	N	0	N	00	N
66	20230719	160521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5210	70	2	1.36	968336890	187753	48.42	5140	5250	5090	6680	3600	5140	5157.37	3.38	0	-16035	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	861	18.95	1.01	12	1.14	275.00	5170.00	7670	20230626	-32.07	3580	20221013	45.53	7670	-32.07	20230626	3625	43.72	20230103	7670	-32.07	20230626	3580	45.53	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
67	20230719	150520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5230	90	2	1.75	919880310	178458	46.02	5140	5250	5090	6680	3600	5140	5154.60	3.38	0	-14186	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	864	19.02	1.01	12	1.08	275.00	5170.00	7670	20230626	-31.81	3580	20221013	46.09	7670	-31.81	20230626	3625	44.28	20230103	7670	-31.81	20230626	3580	46.09	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
68	20230719	140521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-10	5	-0.19	661609380	128775	33.21	5140	5220	5090	6680	3600	5140	5137.72	3.38	0	-1972	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	848	18.65	0.99	12	0.78	275.00	5170.00	7670	20230626	-33.12	3580	20221013	43.30	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3580	43.30	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
69	20230719	130516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	30	2	0.58	592808770	115381	29.75	5140	5220	5090	6680	3600	5140	5137.84	3.38	0	4027	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	854	18.80	1.00	12	0.70	275.00	5170.00	7670	20230626	-32.59	3580	20221013	44.41	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3580	44.41	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
70	20230719	120520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5140	0	3	0.00	506289640	98643	25.44	5140	5220	5090	6680	3600	5140	5132.54	3.38	0	4123	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	849	18.69	0.99	12	0.60	275.00	5170.00	7670	20230626	-32.99	3580	20221013	43.58	7670	-32.99	20230626	3625	41.79	20230103	7670	-32.99	20230626	3580	43.58	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
71	20230719	110521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-10	5	-0.19	483427550	94182	24.29	5140	5220	5090	6680	3600	5140	5132.91	3.38	0	4798	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	848	18.65	0.99	12	0.57	275.00	5170.00	7670	20230626	-33.12	3580	20221013	43.30	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3580	43.30	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
72	20230719	100517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5120	-20	5	-0.39	377735610	73558	18.97	5140	5220	5090	6680	3600	5140	5135.21	3.38	0	4772	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	846	18.62	0.99	12	0.45	275.00	5170.00	7670	20230626	-33.25	3580	20221013	43.02	7670	-33.25	20230626	3625	41.24	20230103	7670	-33.25	20230626	3580	43.02	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
73	20230719	090517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5160	20	2	0.39	151319580	29418	7.59	5140	5220	5110	6680	3600	5140	5143.78	3.38	0	11274	5633	5386	5263	5016	4893	5325	4955	83	1540	500	3180	10	1	16526307	853	18.76	1.00	12	0.18	275.00	5170.00	7670	20230626	-32.72	3580	20221013	44.13	7670	-32.72	20230626	3625	42.34	20230103	7670	-32.72	20230626	3580	44.13	20221013	4.96	N	053290	500	82 억		559044	N	N	0	N	00	N
74	20230718	160517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5140	-400	5	-7.22	1983774190	378247	144.96	5470	5510	5140	7200	3880	5540	5245.18	3.40	0	-683	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	849	18.69	0.99	12	2.29	275.00	5170.00	7670	20230626	-32.99	3580	20221013	43.58	7670	-32.99	20230626	3625	41.79	20230103	7670	-32.99	20230626	3580	43.58	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
75	20230718	150517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5180	-360	5	-6.50	1809987290	344544	132.04	5470	5510	5140	7200	3880	5540	5253.27	3.40	0	-9365	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	856	18.84	1.00	12	2.08	275.00	5170.00	7670	20230626	-32.46	3580	20221013	44.69	7670	-32.46	20230626	3625	42.90	20230103	7670	-32.46	20230626	3580	44.69	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
76	20230718	140514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5160	-380	5	-6.86	1681178610	319646	122.50	5470	5510	5140	7200	3880	5540	5259.48	3.40	0	-15519	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	853	18.76	1.00	12	1.93	275.00	5170.00	7670	20230626	-32.72	3580	20221013	44.13	7670	-32.72	20230626	3625	42.34	20230103	7670	-32.72	20230626	3580	44.13	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
77	20230718	130514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	-370	5	-6.68	1513143360	287084	110.02	5470	5510	5150	7200	3880	5540	5270.71	3.40	0	-14566	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	854	18.80	1.00	12	1.74	275.00	5170.00	7670	20230626	-32.59	3580	20221013	44.41	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3580	44.41	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
78	20230718	120517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5230	-310	5	-5.60	1375574700	260602	99.87	5470	5510	5150	7200	3880	5540	5278.43	3.40	0	-6151	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	864	19.02	1.01	12	1.58	275.00	5170.00	7670	20230626	-31.81	3580	20221013	46.09	7670	-31.81	20230626	3625	44.28	20230103	7670	-31.81	20230626	3580	46.09	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
79	20230718	110518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5210	-330	5	-5.96	1033840350	194738	74.63	5470	5510	5150	7200	3880	5540	5308.85	3.40	0	-13237	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	861	18.95	1.01	12	1.18	275.00	5170.00	7670	20230626	-32.07	3580	20221013	45.53	7670	-32.07	20230626	3625	43.72	20230103	7670	-32.07	20230626	3580	45.53	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
80	20230718	100513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	-230	5	-4.15	515127700	95729	36.69	5470	5510	5310	7200	3880	5540	5381.07	3.40	0	-25238	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	878	19.31	1.03	12	0.58	275.00	5170.00	7670	20230626	-30.77	3580	20221013	48.32	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3580	48.32	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
81	20230718	090514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	-100	5	-1.81	85229470	15600	5.98	5470	5510	5420	7200	3880	5540	5463.32	3.40	0	-3041	5686	5612	5466	5392	5246	5650	5430	83	1660	500	3430	10	1	16526307	899	19.78	1.05	12	0.09	275.00	5170.00	7670	20230626	-29.07	3580	20221013	51.96	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3580	51.96	20221013	5.10	N	053290	500	82 억		561303	N	N	0	N	00	N
82	20230717	160515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	170	2	3.17	1371039350	252253	94.48	5450	5540	5320	6980	3760	5370	5434.83	3.46	0	-12135	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	916	20.15	1.07	12	1.53	275.00	5170.00	7670	20230626	-27.77	3580	20221013	54.75	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3580	54.75	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
83	20230717	150512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	100	2	1.86	1183813830	218274	81.76	5450	5510	5320	6980	3760	5370	5423.52	3.46	0	-6169	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	904	19.89	1.06	12	1.32	275.00	5170.00	7670	20230626	-28.68	3580	20221013	52.79	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3580	52.79	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
84	20230717	140514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5460	90	2	1.68	945850650	174737	65.45	5450	5510	5320	6980	3760	5370	5413.00	3.46	0	3816	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	902	19.85	1.06	12	1.06	275.00	5170.00	7670	20230626	-28.81	3580	20221013	52.51	7670	-28.81	20230626	3625	50.62	20230103	7670	-28.81	20230626	3580	52.51	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
85	20230717	130510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	30	2	0.56	777461040	143870	53.89	5450	5510	5320	6980	3760	5370	5403.91	3.46	0	5988	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	892	19.64	1.04	12	0.87	275.00	5170.00	7670	20230626	-29.60	3580	20221013	50.84	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3580	50.84	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
86	20230717	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	0	3	0.00	698244170	129161	48.38	5450	5510	5320	6980	3760	5370	5406.00	3.46	0	-1174	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	887	19.53	1.04	12	0.78	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
87	20230717	110509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	10	2	0.19	660647360	122140	45.75	5450	5510	5320	6980	3760	5370	5408.94	3.46	0	-1636	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	889	19.56	1.04	12	0.74	275.00	5170.00	7670	20230626	-29.86	3580	20221013	50.28	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3580	50.28	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
88	20230717	100512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	-20	5	-0.37	508536240	93812	35.14	5450	5510	5320	6980	3760	5370	5420.80	3.46	0	-5529	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	884	19.45	1.03	12	0.57	275.00	5170.00	7670	20230626	-30.25	3580	20221013	49.44	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3580	49.44	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
89	20230717	090510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5500	130	2	2.42	210080310	38399	14.38	5450	5510	5420	6980	3760	5370	5470.99	3.46	0	-2352	5603	5486	5413	5296	5223	5450	5260	83	1610	500	3320	10	1	16526307	909	20.00	1.06	12	0.23	275.00	5170.00	7670	20230626	-28.29	3580	20221013	53.63	7670	-28.29	20230626	3625	51.72	20230103	7670	-28.29	20230626	3580	53.63	20221013	5.00	N	053290	500	82 억		571643	N	N	0	N	00	N
90	20230714	160509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-140	5	-2.54	1414728780	261055	101.98	5510	5530	5340	7160	3860	5510	5419.46	3.08	0	62875	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	887	19.53	1.04	12	1.58	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
91	20230714	150513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-140	5	-2.54	1277081390	235387	91.96	5510	5530	5350	7160	3860	5510	5425.45	3.08	0	60003	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	887	19.53	1.04	12	1.42	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
92	20230714	140514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-100	5	-1.81	1024532270	188416	73.61	5510	5530	5370	7160	3860	5510	5437.61	3.08	0	49150	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	894	19.67	1.05	12	1.14	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
93	20230714	130508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-100	5	-1.81	902886230	165981	64.84	5510	5530	5370	7160	3860	5510	5439.70	3.08	0	37493	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	894	19.67	1.05	12	1.00	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
94	20230714	120509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-100	5	-1.81	810355450	148870	58.16	5510	5530	5370	7160	3860	5510	5443.38	3.08	0	35507	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	894	19.67	1.05	12	0.90	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
95	20230714	110512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	-60	5	-1.09	660624750	121204	47.35	5510	5530	5370	7160	3860	5510	5450.52	3.08	0	28751	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	901	19.82	1.05	12	0.73	275.00	5170.00	7670	20230626	-28.94	3580	20221013	52.23	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3580	52.23	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
96	20230714	100514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	-40	5	-0.73	537044900	98508	38.48	5510	5530	5370	7160	3860	5510	5451.79	3.08	0	26107	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	904	19.89	1.06	12	0.60	275.00	5170.00	7670	20230626	-28.68	3580	20221013	52.79	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3580	52.79	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
97	20230714	090511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5490	-20	5	-0.36	80072370	14565	5.69	5510	5530	5460	7160	3860	5510	5497.59	3.08	0	1498	5796	5652	5576	5432	5356	5615	5395	83	1650	500	3410	10	1	16526307	907	19.96	1.06	12	0.09	275.00	5170.00	7670	20230626	-28.42	3580	20221013	53.35	7670	-28.42	20230626	3625	51.45	20230103	7670	-28.42	20230626	3580	53.35	20221013	4.98	N	053290	500	82 억		508713	N	N	0	N	00	N
98	20230713	160509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	-90	5	-1.61	1402345050	250708	80.55	5610	5720	5500	7280	3920	5600	5594.66	2.99	0	14218	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	911	20.04	1.07	12	1.52	275.00	5170.00	7670	20230626	-28.16	3580	20221013	53.91	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3580	53.91	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
99	20230713	150505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	-60	5	-1.07	1249785700	223046	71.66	5610	5720	5520	7280	3920	5600	5603.26	2.99	0	11874	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	916	20.15	1.07	12	1.35	275.00	5170.00	7670	20230626	-27.77	3580	20221013	54.75	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3580	54.75	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
100	20230713	140505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5550	-50	5	-0.89	1140999330	203386	65.35	5610	5720	5520	7280	3920	5600	5610.02	2.99	0	9213	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	917	20.18	1.07	12	1.23	275.00	5170.00	7670	20230626	-27.64	3580	20221013	55.03	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3580	55.03	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
101	20230713	130507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5590	-10	5	-0.18	929452820	165231	53.09	5610	5720	5540	7280	3920	5600	5625.17	2.99	0	12160	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	924	20.33	1.08	12	1.00	275.00	5170.00	7670	20230626	-27.12	3580	20221013	56.15	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3580	56.15	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
102	20230713	120503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5590	-10	5	-0.18	778725000	138120	44.38	5610	5720	5570	7280	3920	5600	5638.03	2.99	0	16896	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	924	20.33	1.08	12	0.84	275.00	5170.00	7670	20230626	-27.12	3580	20221013	56.15	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3580	56.15	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
103	20230713	110508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5650	50	2	0.89	499639880	88430	28.41	5610	5720	5580	7280	3920	5600	5650.12	2.99	0	12552	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	934	20.55	1.09	12	0.54	275.00	5170.00	7670	20230626	-26.34	3580	20221013	57.82	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3580	57.82	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
104	20230713	100506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5650	50	2	0.89	259841940	46204	14.84	5610	5680	5580	7280	3920	5600	5623.80	2.99	0	7244	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	934	20.55	1.09	12	0.28	275.00	5170.00	7670	20230626	-26.34	3580	20221013	57.82	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3580	57.82	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
105	20230713	090428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	10	2	0.18	53824930	9596	3.08	5610	5650	5600	7280	3920	5600	5609.10	2.99	0	1195	5840	5720	5620	5500	5400	5670	5450	83	1680	500	3470	10	1	16526307	927	20.40	1.09	12	0.06	275.00	5170.00	7670	20230626	-26.86	3580	20221013	56.70	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3580	56.70	20221013	4.95	N	053290	500	82 억		494495	N	N	0	N	00	N
106	20230712	160503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	-140	5	-2.44	1739718680	309108	73.66	5690	5740	5520	7460	4020	5740	5628.33	2.63	0	59026	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	925	20.36	1.08	12	1.87	275.00	5170.00	7670	20230626	-26.99	3580	20221013	56.42	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3580	56.42	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
107	20230712	150501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	-140	5	-2.44	1629949120	289474	68.99	5690	5740	5520	7460	4020	5740	5630.71	2.63	0	47770	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	925	20.36	1.08	12	1.75	275.00	5170.00	7670	20230626	-26.99	3580	20221013	56.42	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3580	56.42	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
108	20230712	140459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5580	-160	5	-2.79	1184581480	209403	49.90	5690	5740	5580	7460	4020	5740	5656.93	2.63	0	15016	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	922	20.29	1.08	12	1.27	275.00	5170.00	7670	20230626	-27.25	3580	20221013	55.87	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3580	55.87	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
109	20230712	130502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	-110	5	-1.92	1067716460	188549	44.93	5690	5740	5580	7460	4020	5740	5662.78	2.63	0	12462	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	930	20.47	1.09	12	1.14	275.00	5170.00	7670	20230626	-26.60	3580	20221013	57.26	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3580	57.26	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
110	20230712	120502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5620	-120	5	-2.09	967217200	170689	40.68	5690	5740	5580	7460	4020	5740	5666.52	2.63	0	5789	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	929	20.44	1.09	12	1.03	275.00	5170.00	7670	20230626	-26.73	3580	20221013	56.98	7670	-26.73	20230626	3625	55.03	20230103	7670	-26.73	20230626	3580	56.98	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
111	20230712	110502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	-110	5	-1.92	746644030	131394	31.31	5690	5740	5630	7460	4020	5740	5682.46	2.63	0	7065	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	930	20.47	1.09	12	0.80	275.00	5170.00	7670	20230626	-26.60	3580	20221013	57.26	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3580	57.26	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
112	20230712	100504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5670	-70	5	-1.22	396275210	69642	16.60	5690	5740	5650	7460	4020	5740	5690.14	2.63	0	18181	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	937	20.62	1.10	12	0.42	275.00	5170.00	7670	20230626	-26.08	3580	20221013	58.38	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3580	58.38	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
113	20230712	090503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5710	-30	5	-0.52	66322060	11648	2.78	5690	5730	5660	7460	4020	5740	5693.65	2.63	0	1164	6113	5926	5743	5556	5373	5835	5465	83	1720	500	3550	10	1	16526307	944	20.76	1.10	12	0.07	275.00	5170.00	7670	20230626	-25.55	3580	20221013	59.50	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3580	59.50	20221013	4.84	N	053290	500	82 억		434965	N	N	0	N	00	N
114	20230711	160455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	-150	5	-2.55	2352369430	407398	108.45	5870	5930	5560	7650	4130	5890	5774.16	2.46	0	28122	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	949	20.87	1.11	12	2.47	275.00	5170.00	7670	20230626	-25.16	3580	20221013	60.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3580	60.34	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
115	20230711	150455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	-150	5	-2.55	2225754410	385311	102.57	5870	5930	5560	7650	4130	5890	5776.51	2.46	0	21684	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	949	20.87	1.11	12	2.33	275.00	5170.00	7670	20230626	-25.16	3580	20221013	60.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3580	60.34	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
116	20230711	140453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5780	-110	5	-1.87	1494640560	256716	68.34	5870	5930	5750	7650	4130	5890	5822.16	2.46	0	-11511	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	955	21.02	1.12	12	1.55	275.00	5170.00	7670	20230626	-24.64	3580	20221013	61.45	7670	-24.64	20230626	3625	59.45	20230103	7670	-24.64	20230626	3580	61.45	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
117	20230711	130446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5810	-80	5	-1.36	1265896400	217019	57.77	5870	5930	5750	7650	4130	5890	5833.11	2.46	0	-1627	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	960	21.13	1.12	12	1.31	275.00	5170.00	7670	20230626	-24.25	3580	20221013	62.29	7670	-24.25	20230626	3625	60.28	20230103	7670	-24.25	20230626	3580	62.29	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
118	20230711	120458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	-90	5	-1.53	993952900	169900	45.23	5870	5930	5770	7650	4130	5890	5850.22	2.46	0	2018	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	959	21.09	1.12	12	1.03	275.00	5170.00	7670	20230626	-24.38	3580	20221013	62.01	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3580	62.01	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
119	20230711	110500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5850	-40	5	-0.68	621947800	105946	28.20	5870	5930	5780	7650	4130	5890	5870.42	2.46	0	7367	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	967	21.27	1.13	12	0.64	275.00	5170.00	7670	20230626	-23.73	3580	20221013	63.41	7670	-23.73	20230626	3625	61.38	20230103	7670	-23.73	20230626	3580	63.41	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
120	20230711	100459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5900	10	2	0.17	448298080	76392	20.34	5870	5930	5780	7650	4130	5890	5868.39	2.46	0	8471	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	975	21.45	1.14	12	0.46	275.00	5170.00	7670	20230626	-23.08	3580	20221013	64.80	7670	-23.08	20230626	3625	62.76	20230103	7670	-23.08	20230626	3580	64.80	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
121	20230711	090458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5830	-60	5	-1.02	80054640	13728	3.65	5870	5870	5780	7650	4130	5890	5831.49	2.46	0	1230	6056	5972	5836	5752	5616	6015	5795	83	1760	500	3650	10	1	16526307	963	21.20	1.13	12	0.08	275.00	5170.00	7670	20230626	-23.99	3580	20221013	62.85	7670	-23.99	20230626	3625	60.83	20230103	7670	-23.99	20230626	3580	62.85	20221013	4.62	N	053290	500	82 억		406892	N	N	0	N	00	N
122	20230710	160455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5890	110	2	1.90	2149730030	369354	76.24	5790	5920	5700	7510	4050	5780	5820.03	2.24	0	36334	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	973	21.42	1.14	12	2.23	275.00	5170.00	7670	20230626	-23.21	3580	20221013	64.53	7670	-23.21	20230626	3625	62.48	20230103	7670	-23.21	20230626	3580	64.53	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
123	20230710	150453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	60	2	1.04	1892336850	325431	67.17	5790	5920	5700	7510	4050	5780	5814.86	2.24	0	46243	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	965	21.24	1.13	12	1.97	275.00	5170.00	7670	20230626	-23.86	3580	20221013	63.13	7670	-23.86	20230626	3625	61.10	20230103	7670	-23.86	20230626	3580	63.13	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
124	20230710	140451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	80	2	1.38	1656946950	285137	58.86	5790	5920	5700	7510	4050	5780	5811.06	2.24	0	59608	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	968	21.31	1.13	12	1.73	275.00	5170.00	7670	20230626	-23.60	3580	20221013	63.69	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3580	63.69	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
125	20230710	130447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	80	2	1.38	1595358140	274615	56.68	5790	5920	5700	7510	4050	5780	5809.44	2.24	0	62845	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	968	21.31	1.13	12	1.66	275.00	5170.00	7670	20230626	-23.60	3580	20221013	63.69	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3580	63.69	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
126	20230710	120455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	80	2	1.38	1386049550	238993	49.33	5790	5890	5700	7510	4050	5780	5799.54	2.24	0	60130	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	968	21.31	1.13	12	1.45	275.00	5170.00	7670	20230626	-23.60	3580	20221013	63.69	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3580	63.69	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
127	20230710	110457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5760	-20	5	-0.35	1199881950	207048	42.74	5790	5890	5700	7510	4050	5780	5795.19	2.24	0	42706	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	952	20.95	1.11	12	1.25	275.00	5170.00	7670	20230626	-24.90	3580	20221013	60.89	7670	-24.90	20230626	3625	58.90	20230103	7670	-24.90	20230626	3580	60.89	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
128	20230710	100456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5890	110	2	1.90	987392190	170500	35.19	5790	5890	5700	7510	4050	5780	5791.16	2.24	0	47224	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	973	21.42	1.14	12	1.03	275.00	5170.00	7670	20230626	-23.21	3580	20221013	64.53	7670	-23.21	20230626	3625	62.48	20230103	7670	-23.21	20230626	3580	64.53	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
129	20230710	090451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	20	2	0.35	156633740	27106	5.59	5790	5820	5730	7510	4050	5780	5778.56	2.24	0	7448	6026	5902	5826	5702	5626	5865	5665	83	1730	500	3580	10	1	16526307	959	21.09	1.12	12	0.16	275.00	5170.00	7670	20230626	-24.38	3580	20221013	62.01	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3580	62.01	20221013	4.29	N	053290	500	82 억		370559	N	N	0	N	00	N
130	20230707	160449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5780	-140	5	-2.36	2743180670	468425	76.56	5800	5950	5750	7690	4150	5920	5856.36	2.44	0	-33110	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	955	21.02	1.12	12	2.83	275.00	5170.00	7670	20230626	-24.64	3580	20221013	61.45	7670	-24.64	20230626	3625	59.45	20230103	7670	-24.64	20230626	3580	61.45	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
131	20230707	150450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5890	-30	5	-0.51	2433302600	415189	67.86	5800	5950	5750	7690	4150	5920	5860.62	2.44	0	-35391	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	973	21.42	1.14	12	2.51	275.00	5170.00	7670	20230626	-23.21	3580	20221013	64.53	7670	-23.21	20230626	3625	62.48	20230103	7670	-23.21	20230626	3580	64.53	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
132	20230707	140458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5900	-20	5	-0.34	2214560530	378052	61.79	5800	5950	5750	7690	4150	5920	5857.71	2.44	0	-23272	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	975	21.45	1.14	12	2.29	275.00	5170.00	7670	20230626	-23.08	3580	20221013	64.80	7670	-23.08	20230626	3625	62.76	20230103	7670	-23.08	20230626	3580	64.80	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
133	20230707	130455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5900	-20	5	-0.34	1828400960	312712	51.11	5800	5950	5750	7690	4150	5920	5846.77	2.44	0	1726	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	975	21.45	1.14	12	1.89	275.00	5170.00	7670	20230626	-23.08	3580	20221013	64.80	7670	-23.08	20230626	3625	62.76	20230103	7670	-23.08	20230626	3580	64.80	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
134	20230707	120454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5910	-10	5	-0.17	1535600950	263226	43.02	5800	5950	5750	7690	4150	5920	5833.56	2.44	0	19154	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	977	21.49	1.14	12	1.59	275.00	5170.00	7670	20230626	-22.95	3580	20221013	65.08	7670	-22.95	20230626	3625	63.03	20230103	7670	-22.95	20230626	3580	65.08	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
135	20230707	110455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	-120	5	-2.03	1098123880	188947	30.88	5800	5910	5750	7690	4150	5920	5811.44	2.44	0	32390	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	959	21.09	1.12	12	1.14	275.00	5170.00	7670	20230626	-24.38	3580	20221013	62.01	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3580	62.01	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
136	20230707	100451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5820	-100	5	-1.69	929307190	159854	26.13	5800	5910	5750	7690	4150	5920	5813.05	2.44	0	36082	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	962	21.16	1.13	12	0.97	275.00	5170.00	7670	20230626	-24.12	3580	20221013	62.57	7670	-24.12	20230626	3625	60.55	20230103	7670	-24.12	20230626	3580	62.57	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
137	20230707	090449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	-120	5	-2.03	222904490	38492	6.29	5800	5820	5760	7690	4150	5920	5788.75	2.44	0	9713	6260	6090	5910	5740	5560	6000	5650	83	1770	500	3670	10	1	16526307	959	21.09	1.12	12	0.23	275.00	5170.00	7670	20230626	-24.38	3580	20221013	62.01	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3580	62.01	20221013	4.71	N	053290	500	82 억		403843	N	N	0	N	00	N
138	20230706	160450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5920	-120	5	-1.99	3444638720	584920	66.52	6030	6080	5730	7850	4230	6040	5889.04	2.01	0	71801	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	978	21.53	1.15	12	3.54	275.00	5170.00	7670	20230626	-22.82	3580	20221013	65.36	7670	-22.82	20230626	3625	63.31	20230103	7670	-22.82	20230626	3580	65.36	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
139	20230706	150451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5870	-170	5	-2.81	3024059380	513380	58.39	6030	6080	5730	7850	4230	6040	5890.49	2.01	0	60750	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	970	21.35	1.14	12	3.11	275.00	5170.00	7670	20230626	-23.47	3580	20221013	63.97	7670	-23.47	20230626	3625	61.93	20230103	7670	-23.47	20230626	3580	63.97	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
140	20230706	140451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	-180	5	-2.98	2622615290	445116	50.62	6030	6080	5730	7850	4230	6040	5891.98	2.01	0	67078	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	968	21.31	1.13	12	2.69	275.00	5170.00	7670	20230626	-23.60	3580	20221013	63.69	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3580	63.69	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
141	20230706	130451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5830	-210	5	-3.48	2223744900	376819	42.86	6030	6080	5730	7850	4230	6040	5901.36	2.01	0	28804	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	963	21.20	1.13	12	2.28	275.00	5170.00	7670	20230626	-23.99	3580	20221013	62.85	7670	-23.99	20230626	3625	60.83	20230103	7670	-23.99	20230626	3580	62.85	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
142	20230706	120449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5870	-170	5	-2.81	1645872480	277392	31.55	6030	6080	5840	7850	4230	6040	5933.38	2.01	0	7155	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	970	21.35	1.14	12	1.68	275.00	5170.00	7670	20230626	-23.47	3580	20221013	63.97	7670	-23.47	20230626	3625	61.93	20230103	7670	-23.47	20230626	3580	63.97	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
143	20230706	110453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5940	-100	5	-1.66	987714920	165359	18.81	6030	6080	5930	7850	4230	6040	5973.15	2.01	0	8396	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	982	21.60	1.15	12	1.00	275.00	5170.00	7670	20230626	-22.56	3580	20221013	65.92	7670	-22.56	20230626	3625	63.86	20230103	7670	-22.56	20230626	3580	65.92	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
144	20230706	100450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5990	-50	5	-0.83	669955430	111993	12.74	6030	6080	5930	7850	4230	6040	5982.12	2.01	0	6231	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	990	21.78	1.16	12	0.68	275.00	5170.00	7670	20230626	-21.90	3580	20221013	67.32	7670	-21.90	20230626	3625	65.24	20230103	7670	-21.90	20230626	3580	67.32	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
145	20230706	090450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5960	-80	5	-1.32	149980300	25102	2.85	6030	6030	5930	7850	4230	6040	5974.83	2.01	0	-5638	6500	6270	6100	5870	5700	6185	5785	83	1810	500	3740	10	1	16526307	985	21.67	1.15	12	0.15	275.00	5170.00	7670	20230626	-22.29	3580	20221013	66.48	7670	-22.29	20230626	3625	64.41	20230103	7670	-22.29	20230626	3580	66.48	20221013	5.10	N	053290	500	82 억		332086	N	N	0	N	00	N
146	20230705	160448	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6040	-260	5	-4.13	5312205250	872919	25.60	6300	6330	5930	8190	4410	6300	6085.61	1.53	0	79889	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	998	21.96	1.17	12	5.28	275.00	5170.00	7670	20230626	-21.25	3580	20221013	68.72	7670	-21.25	20230626	3625	66.62	20230103	7670	-21.25	20230626	3580	68.72	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
147	20230705	150447	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6030	-270	5	-4.29	4689602620	768780	22.54	6300	6330	5950	8190	4410	6300	6100.03	1.53	0	52615	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	997	21.93	1.17	12	4.65	275.00	5170.00	7670	20230626	-21.38	3580	20221013	68.44	7670	-21.38	20230626	3625	66.34	20230103	7670	-21.38	20230626	3580	68.44	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
148	20230705	140442	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6000	-300	5	-4.76	3924566300	641509	18.81	6300	6330	5970	8190	4410	6300	6117.68	1.53	0	73954	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	992	21.82	1.16	12	3.88	275.00	5170.00	7670	20230626	-21.77	3580	20221013	67.60	7670	-21.77	20230626	3625	65.52	20230103	7670	-21.77	20230626	3580	67.60	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
149	20230705	130442	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6090	-210	5	-3.33	3593401020	586596	17.20	6300	6330	5970	8190	4410	6300	6125.82	1.53	0	81457	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	1006	22.15	1.18	12	3.55	275.00	5170.00	7670	20230626	-20.60	3580	20221013	70.11	7670	-20.60	20230626	3625	68.00	20230103	7670	-20.60	20230626	3580	70.11	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
150	20230705	120442	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6130	-170	5	-2.70	3221492290	525799	15.42	6300	6330	5970	8190	4410	6300	6126.82	1.53	0	90193	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	1013	22.29	1.19	12	3.18	275.00	5170.00	7670	20230626	-20.08	3580	20221013	71.23	7670	-20.08	20230626	3625	69.10	20230103	7670	-20.08	20230626	3580	71.23	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
151	20230705	110446	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6060	-240	5	-3.81	2566287010	417313	12.24	6300	6330	5970	8190	4410	6300	6149.51	1.53	0	80768	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	1001	22.04	1.17	12	2.53	275.00	5170.00	7670	20230626	-20.99	3580	20221013	69.27	7670	-20.99	20230626	3625	67.17	20230103	7670	-20.99	20230626	3580	69.27	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
152	20230705	100444	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6170	-130	5	-2.06	1308859710	210670	6.18	6300	6330	6130	8190	4410	6300	6212.80	1.53	0	56522	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	1020	22.44	1.19	12	1.27	275.00	5170.00	7670	20230626	-19.56	3580	20221013	72.35	7670	-19.56	20230626	3625	70.21	20230103	7670	-19.56	20230626	3580	72.35	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
153	20230705	090443	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6300	0	3	0.00	105359500	16729	0.49	6300	6330	6270	8190	4410	6300	6298.00	1.53	0	-1143	7006	6652	6406	6052	5806	6830	6230	83	1890	500	3900	10	1	16526307	1041	22.91	1.22	12	0.10	275.00	5170.00	7670	20230626	-17.86	3580	20221013	75.98	7670	-17.86	20230626	3625	73.79	20230103	7670	-17.86	20230626	3580	75.98	20221013	5.16	N	053290	500	82 억		253497	N	N	0	N	00	N
154	20230704	160443	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6300	-40	5	-0.63	22132660690	3402564	358.66	6270	6760	6160	8240	4440	6340	6504.93	2.35	0	-135240	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1041	22.91	1.22	12	20.59	275.00	5170.00	7670	20230626	-17.86	3580	20221013	75.98	7670	-17.86	20230626	3625	73.79	20230103	7670	-17.86	20230626	3580	75.98	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
155	20230704	150437	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6280	-60	5	-0.95	21572901700	3313366	349.26	6270	6760	6160	8240	4440	6340	6510.94	2.35	0	-146828	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1038	22.84	1.21	12	20.05	275.00	5170.00	7670	20230626	-18.12	3580	20221013	75.42	7670	-18.12	20230626	3625	73.24	20230103	7670	-18.12	20230626	3580	75.42	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
156	20230704	140442	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6290	-50	5	-0.79	20981020950	3218476	339.26	6270	6760	6160	8240	4440	6340	6519.01	2.35	0	-168511	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1040	22.87	1.22	12	19.47	275.00	5170.00	7670	20230626	-17.99	3580	20221013	75.70	7670	-17.99	20230626	3625	73.52	20230103	7670	-17.99	20230626	3580	75.70	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
157	20230704	130435	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6320	-20	5	-0.32	20192161450	3092593	325.99	6270	6760	6160	8240	4440	6340	6529.29	2.35	0	-179829	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1044	22.98	1.22	12	18.71	275.00	5170.00	7670	20230626	-17.60	3580	20221013	76.54	7670	-17.60	20230626	3625	74.34	20230103	7670	-17.60	20230626	3580	76.54	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
158	20230704	120439	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6330	-10	5	-0.16	19287556000	2950143	310.97	6270	6760	6160	8240	4440	6340	6537.93	2.35	0	-177235	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1046	23.02	1.22	12	17.85	275.00	5170.00	7670	20230626	-17.47	3580	20221013	76.82	7670	-17.47	20230626	3625	74.62	20230103	7670	-17.47	20230626	3580	76.82	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
159	20230704	110435	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6610	270	2	4.26	10590709830	1616684	170.41	6270	6740	6160	8240	4440	6340	6551.07	2.35	0	-89083	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1092	24.04	1.28	12	9.78	275.00	5170.00	7670	20230626	-13.82	3580	20221013	84.64	7670	-13.82	20230626	3625	82.34	20230103	7670	-13.82	20230626	3580	84.64	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
160	20230704	100434	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6330	-10	5	-0.16	1135639590	180556	19.03	6270	6390	6160	8240	4440	6340	6289.29	2.35	0	55124	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1046	23.02	1.22	12	1.09	275.00	5170.00	7670	20230626	-17.47	3580	20221013	76.82	7670	-17.47	20230626	3625	74.62	20230103	7670	-17.47	20230626	3580	76.82	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
161	20230704	090435	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6210	-130	5	-2.05	384760840	61704	6.50	6270	6300	6160	8240	4440	6340	6233.16	2.35	0	9574	6580	6460	6340	6220	6100	6520	6280	83	1900	500	3930	10	1	16526307	1026	22.58	1.20	12	0.37	275.00	5170.00	7670	20230626	-19.04	3580	20221013	73.46	7670	-19.04	20230626	3625	71.31	20230103	7670	-19.04	20230626	3580	73.46	20221013	5.54	N	053290	500	82 억		388258	N	N	0	N	00	N
162	20230703	160429	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6340	110	2	1.77	5746026990	903620	113.65	6280	6460	6220	8090	4370	6230	6359.78	2.06	0	37901	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1048	23.05	1.23	12	5.47	275.00	5170.00	7670	20230626	-17.34	3580	20221013	77.09	7670	-17.34	20230626	3625	74.90	20230103	7670	-17.34	20230626	3580	77.09	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
163	20230703	150433	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6340	110	2	1.77	5063832590	796199	100.14	6280	6460	6220	8090	4370	6230	6360.88	2.06	0	47355	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1048	23.05	1.23	12	4.82	275.00	5170.00	7670	20230626	-17.34	3580	20221013	77.09	7670	-17.34	20230626	3625	74.90	20230103	7670	-17.34	20230626	3580	77.09	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
164	20230703	140431	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6340	110	2	1.77	4530693030	711881	89.53	6280	6460	6220	8090	4370	6230	6365.41	2.06	0	47994	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1048	23.05	1.23	12	4.31	275.00	5170.00	7670	20230626	-17.34	3580	20221013	77.09	7670	-17.34	20230626	3625	74.90	20230103	7670	-17.34	20230626	3580	77.09	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
165	20230703	130432	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6380	150	2	2.41	4064028340	638680	80.33	6280	6460	6220	8090	4370	6230	6364.29	2.06	0	28924	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1054	23.20	1.23	12	3.86	275.00	5170.00	7670	20230626	-16.82	3580	20221013	78.21	7670	-16.82	20230626	3625	76.00	20230103	7670	-16.82	20230626	3580	78.21	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
166	20230703	120433	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6390	160	2	2.57	3137125630	493819	62.11	6280	6450	6220	8090	4370	6230	6354.12	2.06	0	39515	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1056	23.24	1.24	12	2.99	275.00	5170.00	7670	20230626	-16.69	3580	20221013	78.49	7670	-16.69	20230626	3625	76.28	20230103	7670	-16.69	20230626	3580	78.49	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
167	20230703	110430	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6370	140	2	2.25	2118217030	334740	42.10	6280	6410	6220	8090	4370	6230	6329.53	2.06	0	48154	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1053	23.16	1.23	12	2.03	275.00	5170.00	7670	20230626	-16.95	3580	20221013	77.93	7670	-16.95	20230626	3625	75.72	20230103	7670	-16.95	20230626	3580	77.93	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
168	20230703	100424	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6400	170	2	2.73	1590578190	251501	31.63	6280	6410	6220	8090	4370	6230	6326.38	2.06	0	30296	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1058	23.27	1.24	12	1.52	275.00	5170.00	7670	20230626	-16.56	3580	20221013	78.77	7670	-16.56	20230626	3625	76.55	20230103	7670	-16.56	20230626	3580	78.77	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N
169	20230703	090427	00	50.00	KOSDAQ		출판.매체	N	N	N	N	50	N	6340	110	2	1.77	357794390	56744	7.14	6280	6400	6270	8090	4370	6230	6313.22	2.06	0	10051	6516	6372	6226	6082	5936	6300	6010	83	1860	500	3860	10	1	16526307	1048	23.05	1.23	12	0.34	275.00	5170.00	7670	20230626	-17.34	3580	20221013	77.09	7670	-17.34	20230626	3625	74.90	20230103	7670	-17.34	20230626	3580	77.09	20221013	6.60	N	053290	500	82 억		340534	N	N	0	N	00	N