KissMeData/053290/price/prices-20231101.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	20231130	160553	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	110	2	2.05	969506410	179223	65.04	5360	5480	5300	6960	3760	5360	5409.27	0.49	0	-4261	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	904	19.89	1.06	12	1.08	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
3	20231130	150554	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5460	100	2	1.87	860751220	159290	57.80	5360	5480	5300	6960	3760	5360	5403.67	0.49	0	-4371	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	902	19.85	1.06	12	0.96	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	7670	-28.81	20230626	3625	50.62	20230103	7670	-28.81	20230626	3625	50.62	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
4	20231130	140551	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5460	100	2	1.87	701745740	130161	47.23	5360	5480	5300	6960	3760	5360	5391.37	0.49	0	-2834	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	902	19.85	1.06	12	0.79	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	7670	-28.81	20230626	3625	50.62	20230103	7670	-28.81	20230626	3625	50.62	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
5	20231130	130550	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	20	2	0.37	475869170	88637	32.17	5360	5440	5300	6960	3760	5360	5368.74	0.49	0	-6814	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	889	19.56	1.04	12	0.54	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
6	20231130	120559	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	10	2	0.19	430520260	80208	29.11	5360	5440	5300	6960	3760	5360	5367.55	0.49	0	-5628	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	887	19.53	1.04	12	0.49	275.00	5170.00	7670	20230626	-29.99	3625	20230103	48.14	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3625	48.14	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
7	20231130	110554	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5360	0	3	0.00	316459530	58914	21.38	5360	5440	5300	6960	3760	5360	5371.55	0.49	0	-3829	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	886	19.49	1.04	12	0.36	275.00	5170.00	7670	20230626	-30.12	3625	20230103	47.86	7670	-30.12	20230626	3625	47.86	20230103	7670	-30.12	20230626	3625	47.86	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
8	20231130	100549	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	10	2	0.19	236040850	43954	15.95	5360	5440	5300	6960	3760	5360	5370.18	0.49	0	-2583	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	887	19.53	1.04	12	0.27	275.00	5170.00	7670	20230626	-29.99	3625	20230103	48.14	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3625	48.14	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
9	20231130	090550	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	80	2	1.49	46908600	8756	3.18	5360	5440	5300	6960	3760	5360	5357.31	0.49	0	447	5606	5482	5416	5292	5226	5450	5260	83	1600	500	3210	10	1	16526307	899	19.78	1.05	12	0.05	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	8.11	N	053290	500	82 억		81409	N	N	0	N	00	N
10	20231129	160548	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5360	-10	5	-0.19	1462193110	268540	50.46	5380	5540	5350	6980	3760	5370	5445.33	0.38	0	18108	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	886	19.49	1.04	12	1.62	275.00	5170.00	7670	20230626	-30.12	3625	20230103	47.86	7670	-30.12	20230626	3625	47.86	20230103	7670	-30.12	20230626	3625	47.86	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
11	20231129	150552	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	30	2	0.56	1312932320	240737	45.24	5380	5540	5350	6980	3760	5370	5453.80	0.38	0	11458	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	892	19.64	1.04	12	1.46	275.00	5170.00	7670	20230626	-29.60	3625	20230103	48.97	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3625	48.97	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
12	20231129	140549	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	60	2	1.12	1128406530	206644	38.83	5380	5540	5350	6980	3760	5370	5460.63	0.38	0	16922	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	897	19.75	1.05	12	1.25	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3625	49.79	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
13	20231129	130552	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	80	2	1.49	1016156930	186066	34.96	5380	5540	5350	6980	3760	5370	5461.27	0.38	0	18763	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	901	19.82	1.05	12	1.13	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
14	20231129	120552	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	50	2	0.93	950885000	174056	32.71	5380	5540	5350	6980	3760	5370	5463.10	0.38	0	19950	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	896	19.71	1.05	12	1.05	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
15	20231129	110552	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5460	90	2	1.68	819408270	149871	28.16	5380	5540	5350	6980	3760	5370	5467.42	0.38	0	19138	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	902	19.85	1.06	12	0.91	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	7670	-28.81	20230626	3625	50.62	20230103	7670	-28.81	20230626	3625	50.62	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
16	20231129	100550	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	100	2	1.86	384080470	70656	13.28	5380	5490	5350	6980	3760	5370	5435.92	0.38	0	7643	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	904	19.89	1.06	12	0.43	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
17	20231129	090547	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	-20	5	-0.37	50746710	9445	1.77	5380	5400	5350	6980	3760	5370	5372.87	0.38	0	-3328	5716	5542	5416	5242	5116	5480	5180	83	1610	500	3220	10	1	16526307	884	19.45	1.03	12	0.06	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3625	47.59	20230103	8.02	N	053290	500	82 억		63289	N	N	0	N	00	N
18	20231128	160549	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-240	5	-4.28	2846442640	524444	46.33	5550	5590	5290	7290	3930	5610	5427.59	0.09	0	47946	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	887	19.53	1.04	12	3.17	275.00	5170.00	7670	20230626	-29.99	3625	20230103	48.14	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3625	48.14	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
19	20231128	150514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5360	-250	5	-4.46	2664652290	490585	43.34	5550	5590	5290	7290	3930	5610	5431.58	0.09	0	36263	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	886	19.49	1.04	12	2.97	275.00	5170.00	7670	20230626	-30.12	3625	20230103	47.86	7670	-30.12	20230626	3625	47.86	20230103	7670	-30.12	20230626	3625	47.86	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
20	20231128	140548	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-200	5	-3.57	1758667100	320783	28.34	5550	5590	5400	7290	3930	5610	5482.42	0.09	0	12071	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	894	19.67	1.05	12	1.94	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
21	20231128	130545	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5480	-130	5	-2.32	1498132150	272817	24.10	5550	5590	5420	7290	3930	5610	5491.34	0.09	0	13125	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	906	19.93	1.06	12	1.65	275.00	5170.00	7670	20230626	-28.55	3625	20230103	51.17	7670	-28.55	20230626	3625	51.17	20230103	7670	-28.55	20230626	3625	51.17	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
22	20231128	120546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5480	-130	5	-2.32	1442014570	262574	23.20	5550	5590	5420	7290	3930	5610	5491.84	0.09	0	13495	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	906	19.93	1.06	12	1.59	275.00	5170.00	7670	20230626	-28.55	3625	20230103	51.17	7670	-28.55	20230626	3625	51.17	20230103	7670	-28.55	20230626	3625	51.17	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
23	20231128	110546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5490	-120	5	-2.14	1324595480	241206	21.31	5550	5590	5420	7290	3930	5610	5491.55	0.09	0	13009	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	907	19.96	1.06	12	1.46	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	7670	-28.42	20230626	3625	51.45	20230103	7670	-28.42	20230626	3625	51.45	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
24	20231128	100546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	-160	5	-2.85	1127996660	205159	18.13	5550	5590	5430	7290	3930	5610	5498.15	0.09	0	8545	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	901	19.82	1.05	12	1.24	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
25	20231128	090545	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5550	-60	5	-1.07	270637130	49043	4.33	5550	5570	5450	7290	3930	5610	5518.35	0.09	0	9768	6130	5870	5740	5480	5350	5805	5415	83	1680	500	3360	10	1	16526307	917	20.18	1.07	12	0.30	275.00	5170.00	7670	20230626	-27.64	3625	20230103	53.10	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3625	53.10	20230103	7.89	N	053290	500	82 억		14366	N	N	0	N	00	N
26	20231127	160545	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	-230	5	-3.94	6560987140	1118767	195.11	5850	6000	5610	7590	4090	5840	5865.38	0.31	0	-36742	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	927	20.40	1.09	12	6.77	275.00	5170.00	7670	20230626	-26.86	3625	20230103	54.76	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3625	54.76	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
27	20231127	150545	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	-100	5	-1.71	6125377730	1041810	181.69	5850	6000	5730	7590	4090	5840	5879.58	0.31	0	-43426	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	949	20.87	1.11	12	6.30	275.00	5170.00	7670	20230626	-25.16	3625	20230103	58.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3625	58.34	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
28	20231127	140549	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5850	10	2	0.17	5563407290	944736	164.76	5850	6000	5730	7590	4090	5840	5888.88	0.31	0	-42455	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	967	21.27	1.13	12	5.72	275.00	5170.00	7670	20230626	-23.73	3625	20230103	61.38	7670	-23.73	20230626	3625	61.38	20230103	7670	-23.73	20230626	3625	61.38	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
29	20231127	130547	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5970	130	2	2.23	4595644270	779567	135.95	5850	6000	5730	7590	4090	5840	5895.17	0.31	0	-43858	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	987	21.71	1.15	12	4.72	275.00	5170.00	7670	20230626	-22.16	3625	20230103	64.69	7670	-22.16	20230626	3625	64.69	20230103	7670	-22.16	20230626	3625	64.69	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
30	20231127	120547	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5810	-30	5	-0.51	2645566770	451214	78.69	5850	5990	5730	7590	4090	5840	5863.25	0.31	0	-29208	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	960	21.13	1.12	12	2.73	275.00	5170.00	7670	20230626	-24.25	3625	20230103	60.28	7670	-24.25	20230626	3625	60.28	20230103	7670	-24.25	20230626	3625	60.28	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
31	20231127	110540	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	0	3	0.00	2541772900	433357	75.58	5850	5990	5730	7590	4090	5840	5865.35	0.31	0	-26390	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	965	21.24	1.13	12	2.62	275.00	5170.00	7670	20230626	-23.86	3625	20230103	61.10	7670	-23.86	20230626	3625	61.10	20230103	7670	-23.86	20230626	3625	61.10	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
32	20231127	100539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5880	40	2	0.68	2235741550	380866	66.42	5850	5990	5730	7590	4090	5840	5870.20	0.31	0	-28005	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	972	21.38	1.14	12	2.30	275.00	5170.00	7670	20230626	-23.34	3625	20230103	62.21	7670	-23.34	20230626	3625	62.21	20230103	7670	-23.34	20230626	3625	62.21	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
33	20231127	090541	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5820	-20	5	-0.34	325977970	55715	9.72	5850	5910	5810	7590	4090	5840	5850.93	0.31	0	3325	6040	5940	5840	5740	5640	5990	5790	83	1750	500	3500	10	1	16526307	962	21.16	1.13	12	0.34	275.00	5170.00	7670	20230626	-24.12	3625	20230103	60.55	7670	-24.12	20230626	3625	60.55	20230103	7670	-24.12	20230626	3625	60.55	20230103	7.78	N	053290	500	82 억		51933	N	N	0	N	00	N
34	20231124	160535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	10	2	0.17	3217586210	550552	20.93	5810	5940	5740	7570	4090	5830	5844.32	0.62	0	-48435	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	965	21.24	1.13	12	3.33	275.00	5170.00	7670	20230626	-23.86	3625	20230103	61.10	7670	-23.86	20230626	3625	61.10	20230103	7670	-23.86	20230626	3625	61.10	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
35	20231124	150542	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5850	20	2	0.34	2989529430	511461	19.45	5810	5940	5740	7570	4090	5830	5845.08	0.62	0	-44616	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	967	21.27	1.13	12	3.09	275.00	5170.00	7670	20230626	-23.73	3625	20230103	61.38	7670	-23.73	20230626	3625	61.38	20230103	7670	-23.73	20230626	3625	61.38	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
36	20231124	140543	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	-30	5	-0.51	2398214530	410380	15.60	5810	5940	5740	7570	4090	5830	5843.89	0.62	0	-35631	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	959	21.09	1.12	12	2.48	275.00	5170.00	7670	20230626	-24.38	3625	20230103	60.00	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3625	60.00	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
37	20231124	130539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	-30	5	-0.51	2087002470	356498	13.55	5810	5940	5740	7570	4090	5830	5854.18	0.62	0	-32100	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	959	21.09	1.12	12	2.16	275.00	5170.00	7670	20230626	-24.38	3625	20230103	60.00	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3625	60.00	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
38	20231124	120544	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5840	10	2	0.17	1866875620	318489	12.11	5810	5940	5740	7570	4090	5830	5861.66	0.62	0	-23503	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	965	21.24	1.13	12	1.93	275.00	5170.00	7670	20230626	-23.86	3625	20230103	61.10	7670	-23.86	20230626	3625	61.10	20230103	7670	-23.86	20230626	3625	61.10	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
39	20231124	110541	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5830	0	3	0.00	1649937430	281226	10.69	5810	5940	5740	7570	4090	5830	5866.94	0.62	0	-9691	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	963	21.20	1.13	12	1.70	275.00	5170.00	7670	20230626	-23.99	3625	20230103	60.83	7670	-23.99	20230626	3625	60.83	20230103	7670	-23.99	20230626	3625	60.83	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
40	20231124	100539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	30	2	0.51	1225802920	209052	7.95	5810	5940	5740	7570	4090	5830	5863.63	0.62	0	-6635	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	968	21.31	1.13	12	1.26	275.00	5170.00	7670	20230626	-23.60	3625	20230103	61.66	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3625	61.66	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
41	20231124	090540	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5900	70	2	1.20	293676430	50339	1.91	5810	5920	5740	7570	4090	5830	5833.97	0.62	0	2875	6443	6136	5863	5556	5283	6290	5710	83	1740	500	3490	10	1	16526307	975	21.45	1.14	12	0.30	275.00	5170.00	7670	20230626	-23.08	3625	20230103	62.76	7670	-23.08	20230626	3625	62.76	20230103	7670	-23.08	20230626	3625	62.76	20230103	7.84	N	053290	500	82 억		101999	N	N	0	N	00	N
42	20231123	160534	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5830	90	2	1.57	15375574180	2608803	319.16	5660	6170	5590	7460	4020	5740	5893.92	1.28	0	-108672	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	963	21.20	1.13	12	15.79	275.00	5170.00	7670	20230626	-23.99	3625	20230103	60.83	7670	-23.99	20230626	3625	60.83	20230103	7670	-23.99	20230626	3625	60.83	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
43	20231123	150553	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5770	30	2	0.52	14982234300	2541029	310.87	5660	6170	5590	7460	4020	5740	5896.13	1.28	0	-115030	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	954	20.98	1.12	12	15.38	275.00	5170.00	7670	20230626	-24.77	3625	20230103	59.17	7670	-24.77	20230626	3625	59.17	20230103	7670	-24.77	20230626	3625	59.17	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
44	20231123	140546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5790	50	2	0.87	14254829170	2414908	295.44	5660	6170	5590	7460	4020	5740	5902.85	1.28	0	-148172	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	957	21.05	1.12	12	14.61	275.00	5170.00	7670	20230626	-24.51	3625	20230103	59.72	7670	-24.51	20230626	3625	59.72	20230103	7670	-24.51	20230626	3625	59.72	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
45	20231123	130546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6010	270	2	4.70	11055049360	1871802	228.99	5660	6170	5590	7460	4020	5740	5906.10	1.28	0	-174667	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	993	21.85	1.16	12	11.33	275.00	5170.00	7670	20230626	-21.64	3625	20230103	65.79	7670	-21.64	20230626	3625	65.79	20230103	7670	-21.64	20230626	3625	65.79	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
46	20231123	120540	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5720	-20	5	-0.35	1773842080	311952	38.16	5660	5780	5590	7460	4020	5740	5686.26	1.28	0	-36955	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	945	20.80	1.11	12	1.89	275.00	5170.00	7670	20230626	-25.42	3625	20230103	57.79	7670	-25.42	20230626	3625	57.79	20230103	7670	-25.42	20230626	3625	57.79	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
47	20231123	110553	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	0	3	0.00	1544556770	271849	33.26	5660	5780	5590	7460	4020	5740	5681.67	1.28	0	-41822	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	949	20.87	1.11	12	1.64	275.00	5170.00	7670	20230626	-25.16	3625	20230103	58.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3625	58.34	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
48	20231123	100543	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5690	-50	5	-0.87	989362120	175003	21.41	5660	5720	5590	7460	4020	5740	5653.40	1.28	0	-22612	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	940	20.69	1.10	12	1.06	275.00	5170.00	7670	20230626	-25.81	3625	20230103	56.97	7670	-25.81	20230626	3625	56.97	20230103	7670	-25.81	20230626	3625	56.97	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
49	20231123	090538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	-130	5	-2.26	380933960	67822	8.30	5660	5690	5590	7460	4020	5740	5616.65	1.28	0	-15044	5920	5830	5690	5600	5460	5875	5645	83	1720	500	3440	10	1	16526307	927	20.40	1.09	12	0.41	275.00	5170.00	7670	20230626	-26.86	3625	20230103	54.76	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3625	54.76	20230103	7.71	N	053290	500	82 억		211408	N	N	0	N	00	N
50	20231122	160522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	-20	5	-0.35	4458659590	784138	13.00	5720	5780	5550	7480	4040	5760	5685.53	1.88	0	-104652	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	949	20.87	1.11	12	4.74	275.00	5170.00	7670	20230626	-25.16	3625	20230103	58.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3625	58.34	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
51	20231122	150532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5650	-110	5	-1.91	3258790020	574418	9.52	5720	5780	5550	7480	4040	5760	5673.19	1.88	0	-35484	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	934	20.55	1.09	12	3.48	275.00	5170.00	7670	20230626	-26.34	3625	20230103	55.86	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3625	55.86	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
52	20231122	140523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5680	-80	5	-1.39	3020679030	532361	8.82	5720	5780	5550	7480	4040	5760	5674.10	1.88	0	-29837	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	939	20.65	1.10	12	3.22	275.00	5170.00	7670	20230626	-25.95	3625	20230103	56.69	7670	-25.95	20230626	3625	56.69	20230103	7670	-25.95	20230626	3625	56.69	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
53	20231122	130543	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5690	-70	5	-1.22	2274178180	401961	6.66	5720	5740	5550	7480	4040	5760	5657.68	1.88	0	9941	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	940	20.69	1.10	12	2.43	275.00	5170.00	7670	20230626	-25.81	3625	20230103	56.97	7670	-25.81	20230626	3625	56.97	20230103	7670	-25.81	20230626	3625	56.97	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
54	20231122	120546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	-130	5	-2.26	2126624380	375982	6.23	5720	5740	5550	7480	4040	5760	5656.16	1.88	0	11909	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	930	20.47	1.09	12	2.28	275.00	5170.00	7670	20230626	-26.60	3625	20230103	55.31	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3625	55.31	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
55	20231122	110608	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5670	-90	5	-1.56	1948131280	344338	5.71	5720	5740	5550	7480	4040	5760	5657.58	1.88	0	14443	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	937	20.62	1.10	12	2.08	275.00	5170.00	7670	20230626	-26.08	3625	20230103	56.41	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3625	56.41	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
56	20231122	100553	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5620	-140	5	-2.43	1383892820	244702	4.06	5720	5740	5550	7480	4040	5760	5655.38	1.88	0	11569	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	929	20.44	1.09	12	1.48	275.00	5170.00	7670	20230626	-26.73	3625	20230103	55.03	7670	-26.73	20230626	3625	55.03	20230103	7670	-26.73	20230626	3625	55.03	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
57	20231122	090526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5710	-50	5	-0.87	211398270	37156	0.62	5720	5730	5630	7480	4040	5760	5689.29	1.88	0	-686	6600	6180	5830	5410	5060	6390	5620	83	1720	500	3450	10	1	16526307	944	20.76	1.10	12	0.22	275.00	5170.00	7670	20230626	-25.55	3625	20230103	57.52	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3625	57.52	20230103	7.94	N	053290	500	82 억		310951	N	N	0	N	00	N
58	20231121	160528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5760	220	2	3.97	35596035180	6006498	721.09	5520	6250	5480	7200	3880	5540	5926.45	1.21	0	114102	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	952	20.95	1.11	12	36.35	275.00	5170.00	7670	20230626	-24.90	3625	20230103	58.90	7670	-24.90	20230626	3625	58.90	20230103	7670	-24.90	20230626	3625	58.90	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
59	20231121	150528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5760	220	2	3.97	34839826670	5875096	705.31	5520	6250	5480	7200	3880	5540	5930.10	1.21	0	102491	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	952	20.95	1.11	12	35.55	275.00	5170.00	7670	20230626	-24.90	3625	20230103	58.90	7670	-24.90	20230626	3625	58.90	20230103	7670	-24.90	20230626	3625	58.90	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
60	20231121	140523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5800	260	2	4.69	34024754610	5733776	688.35	5520	6250	5480	7200	3880	5540	5934.10	1.21	0	45564	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	959	21.09	1.12	12	34.69	275.00	5170.00	7670	20230626	-24.38	3625	20230103	60.00	7670	-24.38	20230626	3625	60.00	20230103	7670	-24.38	20230626	3625	60.00	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
61	20231121	130520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5720	180	2	3.25	32768095330	5515166	662.10	5520	6250	5480	7200	3880	5540	5941.47	1.21	0	3197	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	945	20.80	1.11	12	33.37	275.00	5170.00	7670	20230626	-25.42	3625	20230103	57.79	7670	-25.42	20230626	3625	57.79	20230103	7670	-25.42	20230626	3625	57.79	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
62	20231121	120519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5890	350	2	6.32	30847102410	5183429	622.28	5520	6250	5480	7200	3880	5540	5951.11	1.21	0	-109703	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	973	21.42	1.14	12	31.36	275.00	5170.00	7670	20230626	-23.21	3625	20230103	62.48	7670	-23.21	20230626	3625	62.48	20230103	7670	-23.21	20230626	3625	62.48	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
63	20231121	110519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5990	450	2	8.12	25199853880	4224061	507.10	5520	6250	5480	7200	3880	5540	5965.81	1.21	0	-187745	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	990	21.78	1.16	12	25.56	275.00	5170.00	7670	20230626	-21.90	3625	20230103	65.24	7670	-21.90	20230626	3625	65.24	20230103	7670	-21.90	20230626	3625	65.24	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
64	20231121	100507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5640	100	2	1.81	3137605270	558663	67.07	5520	5730	5480	7200	3880	5540	5616.30	1.21	0	-51548	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	932	20.51	1.09	12	3.38	275.00	5170.00	7670	20230626	-26.47	3625	20230103	55.59	7670	-26.47	20230626	3625	55.59	20230103	7670	-26.47	20230626	3625	55.59	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
65	20231121	090513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5580	40	2	0.72	743068480	133015	15.97	5520	5680	5480	7200	3880	5540	5586.41	1.21	0	-2345	5800	5670	5410	5280	5020	5735	5345	83	1660	500	3320	10	1	16526307	922	20.29	1.08	12	0.80	275.00	5170.00	7670	20230626	-27.25	3625	20230103	53.93	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3625	53.93	20230103	8.03	N	053290	500	82 억		199248	N	N	0	N	00	N
66	20231120	160517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	430	2	8.41	3909977180	722569	156.32	5190	5540	5150	6640	3580	5110	5410.50	0.08	0	186727	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	916	20.15	1.07	12	4.37	275.00	5170.00	7670	20230626	-27.77	3625	20230103	52.83	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3625	52.83	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
67	20231120	150520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	400	2	7.83	3491552110	646700	139.91	5190	5520	5150	6640	3580	5110	5399.05	0.08	0	179400	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	911	20.04	1.07	12	3.91	275.00	5170.00	7670	20230626	-28.16	3625	20230103	52.00	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3625	52.00	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
68	20231120	140519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	360	2	7.05	3106091090	576536	124.73	5190	5520	5150	6640	3580	5110	5387.53	0.08	0	161763	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	904	19.89	1.06	12	3.49	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
69	20231120	130517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	330	2	6.46	2491528970	464281	100.44	5190	5460	5150	6640	3580	5110	5366.45	0.08	0	139721	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	899	19.78	1.05	12	2.81	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
70	20231120	120517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	310	2	6.07	2196060330	409795	88.65	5190	5440	5150	6640	3580	5110	5358.95	0.08	0	124594	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	896	19.71	1.05	12	2.48	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
71	20231120	110516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	290	2	5.68	1920218490	358757	77.61	5190	5420	5150	6640	3580	5110	5352.45	0.08	0	121875	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	892	19.64	1.04	12	2.17	275.00	5170.00	7670	20230626	-29.60	3625	20230103	48.97	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3625	48.97	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
72	20231120	100514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	300	2	5.87	1571628010	293885	63.58	5190	5420	5150	6640	3580	5110	5347.81	0.08	0	93640	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	894	19.67	1.05	12	1.78	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
73	20231120	090519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	210	2	4.11	394862090	74548	16.13	5190	5360	5150	6640	3580	5110	5296.87	0.08	0	22598	5470	5290	5190	5010	4910	5240	4960	83	1530	500	3060	10	1	16526307	879	19.35	1.03	12	0.45	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	7.81	N	053290	500	82 억		13433	N	N	0	N	00	N
74	20231117	160528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5110	-300	5	-5.55	2366093990	457116	47.72	5330	5370	5090	7030	3790	5410	5175.96	0.49	0	-68108	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	844	18.58	0.99	12	2.77	275.00	5170.00	7670	20230626	-33.38	3625	20230103	40.97	7670	-33.38	20230626	3625	40.97	20230103	7670	-33.38	20230626	3625	40.97	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
75	20231117	150532	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5100	-310	5	-5.73	2181648610	421040	43.95	5330	5370	5090	7030	3790	5410	5181.35	0.49	0	-69475	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	843	18.55	0.99	12	2.55	275.00	5170.00	7670	20230626	-33.51	3625	20230103	40.69	7670	-33.51	20230626	3625	40.69	20230103	7670	-33.51	20230626	3625	40.69	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
76	20231117	140530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5140	-270	5	-4.99	1821752010	350643	36.60	5330	5370	5120	7030	3790	5410	5195.22	0.49	0	-67051	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	849	18.69	0.99	12	2.12	275.00	5170.00	7670	20230626	-32.99	3625	20230103	41.79	7670	-32.99	20230626	3625	41.79	20230103	7670	-32.99	20230626	3625	41.79	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
77	20231117	130529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-280	5	-5.18	1738540350	334421	34.91	5330	5370	5120	7030	3790	5410	5198.40	0.49	0	-64246	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	848	18.65	0.99	12	2.02	275.00	5170.00	7670	20230626	-33.12	3625	20230103	41.52	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3625	41.52	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
78	20231117	120530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	-240	5	-4.44	1610689480	309523	32.31	5330	5370	5130	7030	3790	5410	5203.51	0.49	0	-56354	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	854	18.80	1.00	12	1.87	275.00	5170.00	7670	20230626	-32.59	3625	20230103	42.62	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3625	42.62	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
79	20231117	110531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-280	5	-5.18	1502877670	288618	30.13	5330	5370	5130	7030	3790	5410	5206.87	0.49	0	-45859	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	848	18.65	0.99	12	1.75	275.00	5170.00	7670	20230626	-33.12	3625	20230103	41.52	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3625	41.52	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
80	20231117	100529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	-240	5	-4.44	1127433940	215767	22.52	5330	5370	5150	7030	3790	5410	5224.89	0.49	0	-34061	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	854	18.80	1.00	12	1.31	275.00	5170.00	7670	20230626	-32.59	3625	20230103	42.62	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3625	42.62	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
81	20231117	090531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	-130	5	-2.40	286226680	54015	5.64	5330	5370	5260	7030	3790	5410	5298.19	0.49	0	-7746	5883	5646	5473	5236	5063	5560	5150	83	1620	500	3240	10	1	16526307	873	19.20	1.02	12	0.33	275.00	5170.00	7670	20230626	-31.16	3625	20230103	45.66	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3625	45.66	20230103	7.73	N	053290	500	82 억		81544	N	N	0	N	00	N
82	20231116	160527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	-80	5	-1.45	5108830490	923458	204.22	5490	5710	5300	7160	3860	5510	5532.29	1.08	0	-99777	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	897	19.75	1.05	12	5.59	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3625	49.79	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
83	20231116	150527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	-130	5	-2.36	4856677520	876649	193.87	5490	5710	5300	7160	3860	5510	5540.06	1.08	0	-99531	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	889	19.56	1.04	12	5.30	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
84	20231116	140512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	-70	5	-1.27	4315030020	776524	171.73	5490	5710	5300	7160	3860	5510	5556.87	1.08	0	-103554	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	899	19.78	1.05	12	4.70	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
85	20231116	130526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5550	40	2	0.73	1550099620	283257	62.64	5490	5610	5300	7160	3860	5510	5472.37	1.08	0	35151	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	917	20.18	1.07	12	1.71	275.00	5170.00	7670	20230626	-27.64	3625	20230103	53.10	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3625	53.10	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
86	20231116	120529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5550	40	2	0.73	1250350200	229395	50.73	5490	5570	5300	7160	3860	5510	5450.55	1.08	0	37301	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	917	20.18	1.07	12	1.39	275.00	5170.00	7670	20230626	-27.64	3625	20230103	53.10	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3625	53.10	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
87	20231116	110525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5460	-50	5	-0.91	937985070	172761	38.21	5490	5540	5300	7160	3860	5510	5429.22	1.08	0	30376	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	902	19.85	1.06	12	1.05	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	7670	-28.81	20230626	3625	50.62	20230103	7670	-28.81	20230626	3625	50.62	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
88	20231116	100526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	-80	5	-1.45	304708400	56129	12.41	5490	5540	5300	7160	3860	5510	5428.21	1.08	0	-263	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	897	19.75	1.05	12	0.34	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3625	49.79	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
89	20231116	090525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	0	3	0.00	0	0	0.00	0	0	0	7160	3860	5510	0.00	1.08	0	0	5736	5622	5566	5452	5396	5595	5425	83	1650	500	3300	10	1	16526307	911	20.04	1.07	12	0.00	275.00	5170.00	7670	20230626	-28.16	3625	20230103	52.00	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3625	52.00	20230103	7.96	N	053290	500	82 억		178426	N	N	0	N	00	N
90	20231115	160454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	-90	5	-1.61	2474196340	442640	61.52	5610	5680	5510	7280	3920	5600	5589.83	0.95	0	20985	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	911	20.04	1.07	12	2.68	275.00	5170.00	7670	20230626	-28.16	3625	20230103	52.00	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3625	52.00	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
91	20231115	150533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	-60	5	-1.07	2270495350	405766	56.40	5610	5680	5510	7280	3920	5600	5595.58	0.95	0	18126	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	916	20.15	1.07	12	2.46	275.00	5170.00	7670	20230626	-27.77	3625	20230103	52.83	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3625	52.83	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
92	20231115	140531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5520	-80	5	-1.43	2062233370	368167	51.17	5610	5680	5510	7280	3920	5600	5601.35	0.95	0	24234	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	912	20.07	1.07	12	2.23	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	7670	-28.03	20230626	3625	52.28	20230103	7670	-28.03	20230626	3625	52.28	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
93	20231115	130533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5590	-10	5	-0.18	1833885560	327043	45.46	5610	5680	5550	7280	3920	5600	5607.48	0.95	0	25360	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	924	20.33	1.08	12	1.98	275.00	5170.00	7670	20230626	-27.12	3625	20230103	54.21	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3625	54.21	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
94	20231115	120535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	30	2	0.54	1626069460	289746	40.27	5610	5680	5550	7280	3920	5600	5612.06	0.95	0	22460	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	930	20.47	1.09	12	1.75	275.00	5170.00	7670	20230626	-26.60	3625	20230103	55.31	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3625	55.31	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
95	20231115	110538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	0	3	0.00	1432297600	255278	35.48	5610	5680	5550	7280	3920	5600	5610.74	0.95	0	26981	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	925	20.36	1.08	12	1.54	275.00	5170.00	7670	20230626	-26.99	3625	20230103	54.48	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3625	54.48	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
96	20231115	100536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	30	2	0.54	1061049580	188864	26.25	5610	5680	5560	7280	3920	5600	5618.07	0.95	0	22902	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	930	20.47	1.09	12	1.14	275.00	5170.00	7670	20230626	-26.60	3625	20230103	55.31	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3625	55.31	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
97	20231115	090530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	30	2	0.54	191570570	34185	4.75	5610	5650	5560	7280	3920	5600	5603.95	0.95	0	-7019	5853	5726	5553	5426	5253	5790	5490	83	1680	500	3360	10	1	16526307	930	20.47	1.09	12	0.21	275.00	5170.00	7670	20230626	-26.60	3625	20230103	55.31	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3625	55.31	20230103	8.28	N	053290	500	82 억		157172	N	N	0	N	00	N
98	20231114	160525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	170	2	3.13	3925715380	704736	19.73	5380	5680	5380	7050	3810	5430	5570.66	0.28	0	104924	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	925	20.36	1.08	12	4.26	275.00	5170.00	7670	20230626	-26.99	3625	20230103	54.48	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3625	54.48	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
99	20231114	150525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5560	130	2	2.39	3593023920	645048	18.06	5380	5680	5380	7050	3810	5430	5570.42	0.28	0	105450	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	919	20.22	1.08	12	3.90	275.00	5170.00	7670	20230626	-27.51	3625	20230103	53.38	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3625	53.38	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
100	20231114	140524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5520	90	2	1.66	3334514450	598281	16.75	5380	5680	5380	7050	3810	5430	5573.77	0.28	0	96480	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	912	20.07	1.07	12	3.62	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	7670	-28.03	20230626	3625	52.28	20230103	7670	-28.03	20230626	3625	52.28	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
101	20231114	130527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5570	140	2	2.58	3213163340	576420	16.13	5380	5680	5380	7050	3810	5430	5574.64	0.28	0	93320	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	921	20.25	1.08	12	3.49	275.00	5170.00	7670	20230626	-27.38	3625	20230103	53.66	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3625	53.66	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
102	20231114	120527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5580	150	2	2.76	3004959400	539082	15.09	5380	5680	5380	7050	3810	5430	5574.53	0.28	0	93065	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	922	20.29	1.08	12	3.26	275.00	5170.00	7670	20230626	-27.25	3625	20230103	53.93	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3625	53.93	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
103	20231114	110533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5560	130	2	2.39	2866038060	514036	14.39	5380	5680	5380	7050	3810	5430	5575.89	0.28	0	88115	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	919	20.22	1.08	12	3.11	275.00	5170.00	7670	20230626	-27.51	3625	20230103	53.38	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3625	53.38	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
104	20231114	100527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5560	130	2	2.39	2481036190	444684	12.45	5380	5680	5380	7050	3810	5430	5579.72	0.28	0	83400	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	919	20.22	1.08	12	2.69	275.00	5170.00	7670	20230626	-27.51	3625	20230103	53.38	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3625	53.38	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
105	20231114	090521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5550	120	2	2.21	549331850	99655	2.79	5380	5600	5380	7050	3810	5430	5513.31	0.28	0	-12804	6090	5760	5520	5190	4950	5925	5355	83	1620	500	3250	10	1	16526307	917	20.18	1.07	12	0.60	275.00	5170.00	7670	20230626	-27.64	3625	20230103	53.10	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3625	53.10	20230103	8.05	N	053290	500	82 억		45760	N	N	0	N	00	N
106	20231113	160518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	-10	5	-0.18	19929039280	3547152	330.39	5410	5850	5280	7070	3810	5440	5618.77	0.21	0	17195	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	897	19.75	1.05	12	21.46	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3625	49.79	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
107	20231113	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	-20	5	-0.37	19493856120	3467089	322.93	5410	5850	5280	7070	3810	5440	5622.63	0.21	0	21352	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	896	19.71	1.05	12	20.98	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
108	20231113	140516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5730	290	2	5.33	13345039210	2381836	221.85	5410	5800	5280	7070	3810	5440	5602.95	0.21	0	-19858	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	947	20.84	1.11	12	14.41	275.00	5170.00	7670	20230626	-25.29	3625	20230103	58.07	7670	-25.29	20230626	3625	58.07	20230103	7670	-25.29	20230626	3625	58.07	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
109	20231113	130515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5530	90	2	1.65	8238271050	1485691	138.38	5410	5710	5280	7070	3810	5440	5545.20	0.21	0	-27943	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	914	20.11	1.07	12	8.99	275.00	5170.00	7670	20230626	-27.90	3625	20230103	52.55	7670	-27.90	20230626	3625	52.55	20230103	7670	-27.90	20230626	3625	52.55	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
110	20231113	120515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	10	2	0.18	2606418190	479842	44.69	5410	5570	5280	7070	3810	5440	5431.80	0.21	0	-23571	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	901	19.82	1.05	12	2.90	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
111	20231113	110515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	-90	5	-1.65	1079841170	201630	18.78	5410	5450	5280	7070	3810	5440	5354.85	0.21	0	-6083	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	884	19.45	1.03	12	1.22	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3625	47.59	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
112	20231113	100513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	-100	5	-1.84	813626440	151588	14.12	5410	5450	5280	7070	3810	5440	5366.54	0.21	0	-4808	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	883	19.42	1.03	12	0.92	275.00	5170.00	7670	20230626	-30.38	3625	20230103	47.31	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3625	47.31	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
113	20231113	090517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5390	-50	5	-0.92	258823560	47965	4.47	5410	5450	5350	7070	3810	5440	5394.50	0.21	0	-5112	5873	5656	5423	5206	4973	5765	5315	83	1630	500	3260	10	1	16526307	891	19.60	1.04	12	0.29	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	7.83	N	053290	500	82 억		34262	N	N	0	N	00	N
114	20231110	160533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	170	2	3.23	5072005300	937321	299.31	5190	5640	5190	6850	3690	5270	5411.41	0.67	0	-74725	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	899	19.78	1.05	12	5.67	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
115	20231110	150525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5460	190	2	3.61	4325809650	800358	255.58	5190	5640	5190	6850	3690	5270	5405.15	0.67	0	-79926	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	902	19.85	1.06	12	4.84	275.00	5170.00	7670	20230626	-28.81	3625	20230103	50.62	7670	-28.81	20230626	3625	50.62	20230103	7670	-28.81	20230626	3625	50.62	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
116	20231110	140520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5330	60	2	1.14	1690404220	318623	101.75	5190	5410	5190	6850	3690	5270	5305.55	0.67	0	-38769	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	881	19.38	1.03	12	1.93	275.00	5170.00	7670	20230626	-30.51	3625	20230103	47.03	7670	-30.51	20230626	3625	47.03	20230103	7670	-30.51	20230626	3625	47.03	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
117	20231110	130521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5290	20	2	0.38	1516309840	285594	91.20	5190	5410	5190	6850	3690	5270	5309.57	0.67	0	-29778	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	874	19.24	1.02	12	1.73	275.00	5170.00	7670	20230626	-31.03	3625	20230103	45.93	7670	-31.03	20230626	3625	45.93	20230103	7670	-31.03	20230626	3625	45.93	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
118	20231110	120522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	30	2	0.57	1380134070	259846	82.98	5190	5410	5190	6850	3690	5270	5311.65	0.67	0	-26032	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	876	19.27	1.03	12	1.57	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
119	20231110	110517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	80	2	1.52	1160302910	218855	69.89	5190	5390	5190	6850	3690	5270	5301.96	0.67	0	-29780	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	884	19.45	1.03	12	1.32	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3625	47.59	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
120	20231110	100521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	30	2	0.57	578387890	109914	35.10	5190	5320	5190	6850	3690	5270	5262.05	0.67	0	-23395	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	876	19.27	1.03	12	0.67	275.00	5170.00	7670	20230626	-30.90	3625	20230103	46.21	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3625	46.21	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
121	20231110	090511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5260	-10	5	-0.19	96229460	18454	5.89	5190	5260	5190	6850	3690	5270	5208.49	0.67	0	1375	5450	5360	5240	5150	5030	5405	5195	83	1580	500	3160	10	1	16526307	869	19.13	1.02	12	0.11	275.00	5170.00	7670	20230626	-31.42	3625	20230103	45.10	7670	-31.42	20230626	3625	45.10	20230103	7670	-31.42	20230626	3625	45.10	20230103	7.60	N	053290	500	82 억		109927	N	N	0	N	00	N
122	20231109	160506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5270	30	2	0.57	1589873310	305101	40.54	5150	5330	5120	6810	3670	5240	5210.40	1.15	0	-80265	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	871	19.16	1.02	12	1.85	275.00	5170.00	7670	20230626	-31.29	3625	20230103	45.38	7670	-31.29	20230626	3625	45.38	20230103	7670	-31.29	20230626	3625	45.38	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
123	20231109	150508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5250	10	2	0.19	1435796570	275784	36.65	5150	5330	5120	6810	3670	5240	5206.06	1.15	0	-72579	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	868	19.09	1.02	12	1.67	275.00	5170.00	7670	20230626	-31.55	3625	20230103	44.83	7670	-31.55	20230626	3625	44.83	20230103	7670	-31.55	20230626	3625	44.83	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
124	20231109	140507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5180	-60	5	-1.15	881336540	170315	22.63	5150	5270	5120	6810	3670	5240	5174.20	1.15	0	-29698	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	856	18.84	1.00	12	1.03	275.00	5170.00	7670	20230626	-32.46	3625	20230103	42.90	7670	-32.46	20230626	3625	42.90	20230103	7670	-32.46	20230626	3625	42.90	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
125	20231109	130508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5150	-90	5	-1.72	741750660	143210	19.03	5150	5270	5120	6810	3670	5240	5178.86	1.15	0	-21829	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	851	18.73	1.00	12	0.87	275.00	5170.00	7670	20230626	-32.86	3625	20230103	42.07	7670	-32.86	20230626	3625	42.07	20230103	7670	-32.86	20230626	3625	42.07	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
126	20231109	120510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5160	-80	5	-1.53	567918950	109396	14.54	5150	5270	5150	6810	3670	5240	5190.77	1.15	0	-11534	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	853	18.76	1.00	12	0.66	275.00	5170.00	7670	20230626	-32.72	3625	20230103	42.34	7670	-32.72	20230626	3625	42.34	20230103	7670	-32.72	20230626	3625	42.34	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
127	20231109	110509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	-70	5	-1.34	460082760	88520	11.76	5150	5270	5150	6810	3670	5240	5196.82	1.15	0	-6605	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	854	18.80	1.00	12	0.54	275.00	5170.00	7670	20230626	-32.59	3625	20230103	42.62	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3625	42.62	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
128	20231109	100505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	-70	5	-1.34	333004120	63992	8.50	5150	5270	5150	6810	3670	5240	5203.03	1.15	0	-3036	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	854	18.80	1.00	12	0.39	275.00	5170.00	7670	20230626	-32.59	3625	20230103	42.62	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3625	42.62	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
129	20231109	090507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5180	-60	5	-1.15	98886300	19060	2.53	5150	5210	5150	6810	3670	5240	5184.04	1.15	0	9875	5780	5510	5360	5090	4940	5435	5015	83	1570	500	3140	10	1	16526307	856	18.84	1.00	12	0.12	275.00	5170.00	7670	20230626	-32.46	3625	20230103	42.90	7670	-32.46	20230626	3625	42.90	20230103	7670	-32.46	20230626	3625	42.90	20230103	7.13	N	053290	500	82 억		190186	N	N	0	N	00	N
130	20231108	160503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5240	-160	5	-2.96	3924020010	719593	115.97	5360	5630	5210	7020	3780	5400	5453.79	1.69	0	-89425	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	866	19.05	1.01	12	4.35	275.00	5170.00	7670	20230626	-31.68	3625	20230103	44.55	7670	-31.68	20230626	3625	44.55	20230103	7670	-31.68	20230626	3625	44.55	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
131	20231108	150506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5270	-130	5	-2.41	3663527370	669799	107.95	5360	5630	5240	7020	3780	5400	5469.70	1.69	0	-104139	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	871	19.16	1.02	12	4.05	275.00	5170.00	7670	20230626	-31.29	3625	20230103	45.38	7670	-31.29	20230626	3625	45.38	20230103	7670	-31.29	20230626	3625	45.38	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
132	20231108	140504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	-80	5	-1.48	3289876710	598966	96.53	5360	5630	5310	7020	3780	5400	5492.75	1.69	0	-104899	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	879	19.35	1.03	12	3.62	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
133	20231108	130505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	-20	5	-0.37	3001677270	544983	87.83	5360	5630	5340	7020	3780	5400	5508.04	1.69	0	-97474	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	889	19.56	1.04	12	3.30	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
134	20231108	120506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	10	2	0.19	2724701390	493626	79.55	5360	5630	5360	7020	3780	5400	5520.02	1.69	0	-74136	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	894	19.67	1.05	12	2.99	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
135	20231108	110503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5520	120	2	2.22	2416606470	437195	70.46	5360	5630	5360	7020	3780	5400	5527.83	1.69	0	-68668	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	912	20.07	1.07	12	2.65	275.00	5170.00	7670	20230626	-28.03	3625	20230103	52.28	7670	-28.03	20230626	3625	52.28	20230103	7670	-28.03	20230626	3625	52.28	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
136	20231108	100504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	110	2	2.04	678787310	124522	20.07	5360	5520	5360	7020	3780	5400	5451.57	1.69	0	16855	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	911	20.04	1.07	12	0.75	275.00	5170.00	7670	20230626	-28.16	3625	20230103	52.00	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3625	52.00	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
137	20231108	090502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5390	-10	5	-0.19	165904370	30819	4.97	5360	5460	5360	7020	3780	5400	5382.60	1.69	0	15742	5773	5586	5463	5276	5153	5525	5215	83	1620	500	3240	10	1	16526307	891	19.60	1.04	12	0.19	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	6.97	N	053290	500	82 억		278902	N	N	0	N	00	N
138	20231107	160504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	-210	5	-3.74	3318989960	606817	80.78	5550	5650	5340	7290	3930	5610	5469.70	1.22	0	76484	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	892	19.64	1.04	12	3.67	275.00	5170.00	7670	20230626	-29.60	3625	20230103	48.97	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3625	48.97	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
139	20231107	150505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5490	-120	5	-2.14	2900853660	529742	70.52	5550	5650	5340	7290	3930	5610	5475.62	1.22	0	40840	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	907	19.96	1.06	12	3.21	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	7670	-28.42	20230626	3625	51.45	20230103	7670	-28.42	20230626	3625	51.45	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
140	20231107	140507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	-190	5	-3.39	2441049520	445985	59.37	5550	5650	5340	7290	3930	5610	5472.96	1.22	0	23264	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	896	19.71	1.05	12	2.70	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
141	20231107	130506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	-210	5	-3.74	2179539330	397501	52.91	5550	5650	5340	7290	3930	5610	5482.65	1.22	0	10833	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	892	19.64	1.04	12	2.41	275.00	5170.00	7670	20230626	-29.60	3625	20230103	48.97	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3625	48.97	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
142	20231107	120502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	-210	5	-3.74	1668095720	302395	40.25	5550	5650	5390	7290	3930	5610	5515.84	1.22	0	-12641	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	892	19.64	1.04	12	1.83	275.00	5170.00	7670	20230626	-29.60	3625	20230103	48.97	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3625	48.97	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
143	20231107	110503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	-100	5	-1.78	1257863870	227054	30.22	5550	5650	5460	7290	3930	5610	5539.50	1.22	0	-13646	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	911	20.04	1.07	12	1.37	275.00	5170.00	7670	20230626	-28.16	3625	20230103	52.00	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3625	52.00	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
144	20231107	100509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	-70	5	-1.25	945945600	170251	22.66	5550	5650	5510	7290	3930	5610	5555.73	1.22	0	-17493	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	916	20.15	1.07	12	1.03	275.00	5170.00	7670	20230626	-27.77	3625	20230103	52.83	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3625	52.83	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
145	20231107	090457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	-70	5	-1.25	237934670	42767	5.69	5550	5650	5530	7290	3930	5610	5561.93	1.22	0	-19918	5823	5716	5623	5516	5423	5670	5470	83	1680	500	3360	10	1	16526307	916	20.15	1.07	12	0.26	275.00	5170.00	7670	20230626	-27.77	3625	20230103	52.83	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3625	52.83	20230103	6.90	N	053290	500	82 억		202257	N	N	0	N	00	N
146	20231106	160452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	-100	5	-1.75	4175539340	743774	8.77	5720	5730	5530	7420	4000	5710	5613.69	0.67	0	85166	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	927	20.40	1.09	12	4.50	275.00	5170.00	7670	20230626	-26.86	3625	20230103	54.76	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3625	54.76	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
147	20231106	150455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	-100	5	-1.75	3826774520	681619	8.04	5720	5730	5530	7420	4000	5710	5613.90	0.67	0	88446	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	927	20.40	1.09	12	4.12	275.00	5170.00	7670	20230626	-26.86	3625	20230103	54.76	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3625	54.76	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
148	20231106	140453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	-110	5	-1.93	3502047480	623747	7.36	5720	5730	5530	7420	4000	5710	5614.16	0.67	0	85795	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	925	20.36	1.08	12	3.77	275.00	5170.00	7670	20230626	-26.99	3625	20230103	54.48	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3625	54.48	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
149	20231106	130500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5640	-70	5	-1.23	3110589330	554346	6.54	5720	5730	5530	7420	4000	5710	5610.84	0.67	0	72791	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	932	20.51	1.09	12	3.35	275.00	5170.00	7670	20230626	-26.47	3625	20230103	55.59	7670	-26.47	20230626	3625	55.59	20230103	7670	-26.47	20230626	3625	55.59	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
150	20231106	120456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5650	-60	5	-1.05	2694669410	480662	5.67	5720	5730	5530	7420	4000	5710	5605.63	0.67	0	49584	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	934	20.55	1.09	12	2.91	275.00	5170.00	7670	20230626	-26.34	3625	20230103	55.86	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3625	55.86	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
151	20231106	110456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	-100	5	-1.75	2264931190	403953	4.76	5720	5730	5530	7420	4000	5710	5606.29	0.67	0	31465	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	927	20.40	1.09	12	2.44	275.00	5170.00	7670	20230626	-26.86	3625	20230103	54.76	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3625	54.76	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
152	20231106	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5570	-140	5	-2.45	1650607970	294299	3.47	5720	5730	5530	7420	4000	5710	5607.76	0.67	0	8917	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	921	20.25	1.08	12	1.78	275.00	5170.00	7670	20230626	-27.38	3625	20230103	53.66	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3625	53.66	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
153	20231106	090456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	-110	5	-1.93	448370720	79412	0.94	5720	5730	5530	7420	4000	5710	5644.11	0.67	0	-15855	6463	6086	5823	5446	5183	6275	5635	83	1710	500	3420	10	1	16526307	925	20.36	1.08	12	0.48	275.00	5170.00	7670	20230626	-26.99	3625	20230103	54.48	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3625	54.48	20230103	7.05	N	053290	500	82 억		111171	N	N	0	N	00	N
154	20231103	160449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5710	240	2	4.39	50058297190	8432467	611.72	5640	6200	5560	7110	3830	5470	5936.55	0.72	0	-1764	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	944	20.76	1.10	12	51.02	275.00	5170.00	7670	20230626	-25.55	3625	20230103	57.52	7670	-25.55	20230626	3625	57.52	20230103	7670	-25.55	20230626	3625	57.52	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
155	20231103	150449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5770	300	2	5.48	49257474710	8292734	601.59	5640	6200	5560	7110	3830	5470	5939.84	0.72	0	-52761	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	954	20.98	1.12	12	50.18	275.00	5170.00	7670	20230626	-24.77	3625	20230103	59.17	7670	-24.77	20230626	3625	59.17	20230103	7670	-24.77	20230626	3625	59.17	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
156	20231103	140449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5760	290	2	5.30	47912105290	8058259	584.58	5640	6200	5560	7110	3830	5470	5945.72	0.72	0	-103983	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	952	20.95	1.11	12	48.76	275.00	5170.00	7670	20230626	-24.90	3625	20230103	58.90	7670	-24.90	20230626	3625	58.90	20230103	7670	-24.90	20230626	3625	58.90	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
157	20231103	130449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5880	410	2	7.50	45075510550	7572379	549.33	5640	6200	5560	7110	3830	5470	5952.63	0.72	0	-105877	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	972	21.38	1.14	12	45.82	275.00	5170.00	7670	20230626	-23.34	3625	20230103	62.21	7670	-23.34	20230626	3625	62.21	20230103	7670	-23.34	20230626	3625	62.21	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
158	20231103	120448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5820	350	2	6.40	35404315350	5955495	432.03	5640	6200	5560	7110	3830	5470	5944.82	0.72	0	-107425	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	962	21.16	1.13	12	36.04	275.00	5170.00	7670	20230626	-24.12	3625	20230103	60.55	7670	-24.12	20230626	3625	60.55	20230103	7670	-24.12	20230626	3625	60.55	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
159	20231103	110451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5870	400	2	7.31	33842603490	5688816	412.69	5640	6200	5560	7110	3830	5470	5948.98	0.72	0	-104871	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	970	21.35	1.14	12	34.42	275.00	5170.00	7670	20230626	-23.47	3625	20230103	61.93	7670	-23.47	20230626	3625	61.93	20230103	7670	-23.47	20230626	3625	61.93	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
160	20231103	100446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	390	2	7.13	29873355800	5008180	363.31	5640	6200	5560	7110	3830	5470	5964.92	0.72	0	-114161	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	968	21.31	1.13	12	30.30	275.00	5170.00	7670	20230626	-23.60	3625	20230103	61.66	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3625	61.66	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
161	20231103	090444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5640	170	2	3.11	2246380790	395577	28.70	5640	5750	5590	7110	3830	5470	5678.77	0.72	0	-64198	5676	5572	5416	5312	5156	5625	5365	83	1640	500	3280	10	1	16526307	932	20.51	1.09	12	2.39	275.00	5170.00	7670	20230626	-26.47	3625	20230103	55.59	7670	-26.47	20230626	3625	55.59	20230103	7670	-26.47	20230626	3625	55.59	20230103	6.28	N	053290	500	82 억		118352	N	N	0	N	00	N
162	20231102	160445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	60	2	1.11	4938686830	912627	51.92	5360	5520	5260	7030	3790	5410	5411.39	1.00	0	-44824	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	904	19.89	1.06	12	5.52	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
163	20231102	150451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	60	2	1.11	4182712100	774536	44.06	5360	5500	5260	7030	3790	5410	5400.11	1.00	0	-30966	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	904	19.89	1.06	12	4.69	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
164	20231102	140442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5390	-20	5	-0.37	3571973000	662073	37.67	5360	5500	5260	7030	3790	5410	5394.83	1.00	0	-42747	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	891	19.60	1.04	12	4.01	275.00	5170.00	7670	20230626	-29.73	3625	20230103	48.69	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3625	48.69	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
165	20231102	130446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	10	2	0.18	3331237020	617424	35.13	5360	5500	5260	7030	3790	5410	5395.05	1.00	0	-32589	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	896	19.71	1.05	12	3.74	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
166	20231102	120443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	0	3	0.00	3135624450	581238	33.07	5360	5500	5260	7030	3790	5410	5394.37	1.00	0	-23869	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	894	19.67	1.05	12	3.52	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
167	20231102	110445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	30	2	0.55	2364614880	439456	25.00	5360	5500	5260	7030	3790	5410	5379.86	1.00	0	-21016	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	899	19.78	1.05	12	2.66	275.00	5170.00	7670	20230626	-29.07	3625	20230103	50.07	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3625	50.07	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
168	20231102	100445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	60	2	1.11	1472824830	275498	15.67	5360	5500	5260	7030	3790	5410	5342.77	1.00	0	-1161	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	904	19.89	1.06	12	1.67	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
169	20231102	090447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5290	-120	5	-2.22	440439970	82439	4.69	5360	5400	5270	7030	3790	5410	5329.51	1.00	0	-5311	5870	5640	5470	5240	5070	5755	5355	83	1620	500	3240	10	1	16526307	874	19.24	1.02	12	0.50	275.00	5170.00	7670	20230626	-31.03	3625	20230103	45.93	7670	-31.03	20230626	3625	45.93	20230103	7670	-31.03	20230626	3625	45.93	20230103	6.57	N	053290	500	82 억		165359	N	N	0	N	00	N
170	20231101	160443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-70	5	-1.28	9375820680	1713117	41.77	5340	5700	5300	7120	3840	5480	5473.17	2.31	0	-214537	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	894	19.67	1.05	12	10.37	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
171	20231101	150442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-110	5	-2.01	8881531120	1621627	39.54	5340	5700	5300	7120	3840	5480	5476.93	2.31	0	-207508	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	887	19.53	1.04	12	9.81	275.00	5170.00	7670	20230626	-29.99	3625	20230103	48.14	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3625	48.14	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
172	20231101	140439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5490	10	2	0.18	7505890820	1366836	33.32	5340	5700	5300	7120	3840	5480	5491.44	2.31	0	-184620	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	907	19.96	1.06	12	8.27	275.00	5170.00	7670	20230626	-28.42	3625	20230103	51.45	7670	-28.42	20230626	3625	51.45	20230103	7670	-28.42	20230626	3625	51.45	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
173	20231101	130442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-70	5	-1.28	3954181790	728362	17.76	5340	5530	5300	7120	3840	5480	5428.84	2.31	0	-40571	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	894	19.67	1.05	12	4.41	275.00	5170.00	7670	20230626	-29.47	3625	20230103	49.24	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3625	49.24	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
174	20231101	120451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	-80	5	-1.46	3762300830	693078	16.90	5340	5530	5300	7120	3840	5480	5428.36	2.31	0	-38965	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	892	19.64	1.04	12	4.19	275.00	5170.00	7670	20230626	-29.60	3625	20230103	48.97	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3625	48.97	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
175	20231101	110454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	30	2	0.55	3125263820	576517	14.06	5340	5530	5300	7120	3840	5480	5420.89	2.31	0	521	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	911	20.04	1.07	12	3.49	275.00	5170.00	7670	20230626	-28.16	3625	20230103	52.00	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3625	52.00	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
176	20231101	100449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	-60	5	-1.09	2355527800	436230	10.64	5340	5510	5300	7120	3840	5480	5399.66	2.31	0	-8703	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	896	19.71	1.05	12	2.64	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N
177	20231101	090450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	-160	5	-2.92	741571380	138419	3.37	5340	5440	5300	7120	3840	5480	5357.05	2.31	0	-3197	5953	5716	5413	5176	4873	5835	5295	83	1640	500	3280	10	1	16526307	879	19.35	1.03	12	0.84	275.00	5170.00	7670	20230626	-30.64	3625	20230103	46.76	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3625	46.76	20230103	6.94	N	053290	500	82 억		381094	N	N	0	N	00	N