KissMeData/203650/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3260	25	2	0.77	1790643505	554746	64.56	3170	3275	3170	4205	2265	3235	3227.74	1.47	0	-21052	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1650	17.07	1.94	12	1.10	191.00	1683.00	4435	20230824	-26.49	2360	20221013	38.14	4435	-26.49	20230824	2600	25.38	20230103	4435	-26.49	20230824	2360	38.14	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
3	20230927	150928	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	40	2	1.24	1674604395	519186	60.42	3170	3275	3170	4205	2265	3235	3225.44	1.47	0	-11549	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1657	17.15	1.95	12	1.03	191.00	1683.00	4435	20230824	-26.16	2360	20221013	38.77	4435	-26.16	20230824	2600	25.96	20230103	4435	-26.16	20230824	2360	38.77	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
4	20230927	140928	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3245	10	2	0.31	1395806135	433572	50.46	3170	3260	3170	4205	2265	3235	3219.32	1.47	0	3114	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1642	16.99	1.93	12	0.86	191.00	1683.00	4435	20230824	-26.83	2360	20221013	37.50	4435	-26.83	20230824	2600	24.81	20230103	4435	-26.83	20230824	2360	37.50	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
5	20230927	130914	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3220	-15	5	-0.46	1274816315	396148	46.10	3170	3260	3170	4205	2265	3235	3218.03	1.47	0	9731	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1630	16.86	1.91	12	0.78	191.00	1683.00	4435	20230824	-27.40	2360	20221013	36.44	4435	-27.40	20230824	2600	23.85	20230103	4435	-27.40	20230824	2360	36.44	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
6	20230927	120915	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3225	-10	5	-0.31	1134131185	352403	41.01	3170	3260	3170	4205	2265	3235	3218.28	1.47	0	14202	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1632	16.88	1.92	12	0.70	191.00	1683.00	4435	20230824	-27.28	2360	20221013	36.65	4435	-27.28	20230824	2600	24.04	20230103	4435	-27.28	20230824	2360	36.65	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
7	20230927	110924	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3225	-10	5	-0.31	1043391405	324298	37.74	3170	3260	3170	4205	2265	3235	3217.38	1.47	0	24055	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1632	16.88	1.92	12	0.64	191.00	1683.00	4435	20230824	-27.28	2360	20221013	36.65	4435	-27.28	20230824	2600	24.04	20230103	4435	-27.28	20230824	2360	36.65	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
8	20230927	100916	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3235	0	3	0.00	708611140	220567	25.67	3170	3260	3170	4205	2265	3235	3212.68	1.47	0	10741	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1637	16.94	1.92	12	0.44	191.00	1683.00	4435	20230824	-27.06	2360	20221013	37.08	4435	-27.06	20230824	2600	24.42	20230103	4435	-27.06	20230824	2360	37.08	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
9	20230927	090934	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3215	-20	5	-0.62	341925435	107108	12.47	3170	3235	3170	4205	2265	3235	3192.34	1.47	0	20827	3491	3362	3286	3157	3081	3325	3120	51	970	100	2260	5	1	50605754	1627	16.83	1.91	12	0.21	191.00	1683.00	4435	20230824	-27.51	2360	20221013	36.23	4435	-27.51	20230824	2600	23.65	20230103	4435	-27.51	20230824	2360	36.23	20221013	4.76	N	203650	100	50 억		742855	N	N	0	N	00	N
10	20230926	160916	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3235	-125	5	-3.72	2735345580	833053	75.09	3340	3415	3210	4365	2355	3360	3283.80	1.25	0	113019	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1637	16.94	1.92	12	1.65	191.00	1683.00	4435	20230824	-27.06	2360	20221013	37.08	4435	-27.06	20230824	2600	24.42	20230103	4435	-27.06	20230824	2360	37.08	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
11	20230926	150915	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3250	-110	5	-3.27	2552871075	776663	70.01	3340	3415	3210	4365	2355	3360	3286.95	1.25	0	101319	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1645	17.02	1.93	12	1.53	191.00	1683.00	4435	20230824	-26.72	2360	20221013	37.71	4435	-26.72	20230824	2600	25.00	20230103	4435	-26.72	20230824	2360	37.71	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
12	20230926	140910	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3225	-135	5	-4.02	2256485305	685232	61.77	3340	3415	3210	4365	2355	3360	3293.00	1.25	0	66799	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1632	16.88	1.92	12	1.35	191.00	1683.00	4435	20230824	-27.28	2360	20221013	36.65	4435	-27.28	20230824	2600	24.04	20230103	4435	-27.28	20230824	2360	36.65	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
13	20230926	130912	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3260	-100	5	-2.98	1673365615	505111	45.53	3340	3415	3250	4365	2355	3360	3312.84	1.25	0	36338	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1650	17.07	1.94	12	1.00	191.00	1683.00	4435	20230824	-26.49	2360	20221013	38.14	4435	-26.49	20230824	2600	25.38	20230103	4435	-26.49	20230824	2360	38.14	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
14	20230926	120918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3270	-90	5	-2.68	1494144315	450192	40.58	3340	3415	3250	4365	2355	3360	3318.88	1.25	0	42263	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1655	17.12	1.94	12	0.89	191.00	1683.00	4435	20230824	-26.27	2360	20221013	38.56	4435	-26.27	20230824	2600	25.77	20230103	4435	-26.27	20230824	2360	38.56	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
15	20230926	110915	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3275	-85	5	-2.53	1276081620	383459	34.56	3340	3415	3265	4365	2355	3360	3327.80	1.25	0	38540	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1657	17.15	1.95	12	0.76	191.00	1683.00	4435	20230824	-26.16	2360	20221013	38.77	4435	-26.16	20230824	2600	25.96	20230103	4435	-26.16	20230824	2360	38.77	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
16	20230926	100914	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3355	-5	5	-0.15	794969630	237466	21.40	3340	3415	3300	4365	2355	3360	3347.71	1.25	0	44797	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1698	17.57	1.99	12	0.47	191.00	1683.00	4435	20230824	-24.35	2360	20221013	42.16	4435	-24.35	20230824	2600	29.04	20230103	4435	-24.35	20230824	2360	42.16	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
17	20230926	090916	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3385	25	2	0.74	167675540	49680	4.48	3340	3415	3340	4365	2355	3360	3375.18	1.25	0	3496	3640	3500	3430	3290	3220	3465	3255	51	1005	100	2350	5	1	50605754	1713	17.72	2.01	12	0.10	191.00	1683.00	4435	20230824	-23.68	2360	20221013	43.43	4435	-23.68	20230824	2600	30.19	20230103	4435	-23.68	20230824	2360	43.43	20221013	4.72	N	203650	100	50 억		631812	N	N	0	N	00	N
18	20230925	160916	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3360	-140	5	-4.00	3740487570	1076971	75.84	3490	3570	3360	4550	2450	3500	3473.64	1.28	0	-16875	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1700	17.59	2.00	12	2.13	191.00	1683.00	4435	20230824	-24.24	2360	20221013	42.37	4435	-24.24	20230824	2600	29.23	20230103	4435	-24.24	20230824	2360	42.37	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
19	20230925	150918	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3410	-90	5	-2.57	3383629605	971539	68.41	3490	3570	3410	4550	2450	3500	3482.74	1.28	0	-47634	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1726	17.85	2.03	12	1.92	191.00	1683.00	4435	20230824	-23.11	2360	20221013	44.49	4435	-23.11	20230824	2600	31.15	20230103	4435	-23.11	20230824	2360	44.49	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
20	20230925	140903	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3430	-70	5	-2.00	2954141535	846090	59.58	3490	3570	3425	4550	2450	3500	3491.52	1.28	0	-50823	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1736	17.96	2.04	12	1.67	191.00	1683.00	4435	20230824	-22.66	2360	20221013	45.34	4435	-22.66	20230824	2600	31.92	20230103	4435	-22.66	20230824	2360	45.34	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
21	20230925	130907	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3445	-55	5	-1.57	2654956360	759146	53.46	3490	3570	3425	4550	2450	3500	3497.29	1.28	0	-52841	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1743	18.04	2.05	12	1.50	191.00	1683.00	4435	20230824	-22.32	2360	20221013	45.97	4435	-22.32	20230824	2600	32.50	20230103	4435	-22.32	20230824	2360	45.97	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
22	20230925	120912	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3440	-60	5	-1.71	2453387730	700567	49.33	3490	3570	3435	4550	2450	3500	3502.00	1.28	0	-53504	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1741	18.01	2.04	12	1.38	191.00	1683.00	4435	20230824	-22.44	2360	20221013	45.76	4435	-22.44	20230824	2600	32.31	20230103	4435	-22.44	20230824	2360	45.76	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
23	20230925	110908	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	-40	5	-1.14	2250574410	641798	45.19	3490	3570	3435	4550	2450	3500	3506.68	1.28	0	-53158	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1751	18.12	2.06	12	1.27	191.00	1683.00	4435	20230824	-21.98	2360	20221013	46.61	4435	-21.98	20230824	2600	33.08	20230103	4435	-21.98	20230824	2360	46.61	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
24	20230925	100913	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3490	-10	5	-0.29	1839726560	523011	36.83	3490	3570	3450	4550	2450	3500	3517.58	1.28	0	-52276	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1766	18.27	2.07	12	1.03	191.00	1683.00	4435	20230824	-21.31	2360	20221013	47.88	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2360	47.88	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
25	20230925	090908	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3505	5	2	0.14	296863975	85325	6.01	3490	3505	3450	4550	2450	3500	3479.10	1.28	0	32419	3646	3572	3526	3452	3406	3550	3430	51	1050	100	2450	5	1	50605754	1774	18.35	2.08	12	0.17	191.00	1683.00	4435	20230824	-20.97	2360	20221013	48.52	4435	-20.97	20230824	2600	34.81	20230103	4435	-20.97	20230824	2360	48.52	20221013	4.63	N	203650	100	50 억		648685	N	N	0	N	00	N
26	20230922	160941	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3500	-140	5	-3.85	4821476885	1367407	38.69	3530	3600	3480	4730	2550	3640	3526.09	1.22	0	32262	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1771	18.32	2.08	12	2.70	191.00	1683.00	4435	20230824	-21.08	2360	20221013	48.31	4435	-21.08	20230824	2600	34.62	20230103	4435	-21.08	20230824	2360	48.31	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
27	20230922	150935	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3520	-120	5	-3.30	4463299875	1265287	35.80	3530	3600	3480	4730	2550	3640	3527.48	1.22	0	14440	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1781	18.43	2.09	12	2.50	191.00	1683.00	4435	20230824	-20.63	2360	20221013	49.15	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2360	49.15	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
28	20230922	140933	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3520	-120	5	-3.30	4026287185	1141154	32.29	3530	3600	3480	4730	2550	3640	3528.23	1.22	0	-4029	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1781	18.43	2.09	12	2.25	191.00	1683.00	4435	20230824	-20.63	2360	20221013	49.15	4435	-20.63	20230824	2600	35.38	20230103	4435	-20.63	20230824	2360	49.15	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
29	20230922	130837	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3530	-110	5	-3.02	3680826420	1042806	29.51	3530	3600	3480	4730	2550	3640	3529.70	1.22	0	-11108	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1786	18.48	2.10	12	2.06	191.00	1683.00	4435	20230824	-20.41	2360	20221013	49.58	4435	-20.41	20230824	2600	35.77	20230103	4435	-20.41	20230824	2360	49.58	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
30	20230922	120836	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3515	-125	5	-3.43	3280479375	928681	26.28	3530	3600	3480	4730	2550	3640	3532.38	1.22	0	-10100	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1779	18.40	2.09	12	1.84	191.00	1683.00	4435	20230824	-20.74	2360	20221013	48.94	4435	-20.74	20230824	2600	35.19	20230103	4435	-20.74	20230824	2360	48.94	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
31	20230922	110831	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3550	-90	5	-2.47	2825655810	800186	22.64	3530	3600	3480	4730	2550	3640	3531.21	1.22	0	13205	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1797	18.59	2.11	12	1.58	191.00	1683.00	4435	20230824	-19.95	2360	20221013	50.42	4435	-19.95	20230824	2600	36.54	20230103	4435	-19.95	20230824	2360	50.42	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
32	20230922	100832	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3505	-135	5	-3.71	2181336310	616744	17.45	3530	3600	3500	4730	2550	3640	3536.81	1.22	0	4782	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1774	18.35	2.08	12	1.22	191.00	1683.00	4435	20230824	-20.97	2360	20221013	48.52	4435	-20.97	20230824	2600	34.81	20230103	4435	-20.97	20230824	2360	48.52	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
33	20230922	090828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3560	-80	5	-2.20	758858635	215251	6.09	3530	3570	3505	4730	2550	3640	3525.32	1.22	0	33441	4073	3856	3748	3531	3423	3802	3477	51	1090	100	2540	5	1	50605754	1802	18.64	2.12	12	0.43	191.00	1683.00	4435	20230824	-19.73	2360	20221013	50.85	4435	-19.73	20230824	2600	36.92	20230103	4435	-19.73	20230824	2360	50.85	20221013	4.54	N	203650	100	50 억		616423	N	N	0	N	00	N
34	20230921	160833	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	-215	5	-5.58	13234281310	3454004	28.32	3855	3965	3640	5010	2700	3855	3831.72	1.33	0	-51659	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1842	19.06	2.16	12	6.83	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
35	20230921	150822	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3660	-195	5	-5.06	12584660570	3276126	26.86	3855	3965	3655	5010	2700	3855	3841.32	1.33	0	-89903	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1852	19.16	2.17	12	6.47	191.00	1683.00	4435	20230824	-17.47	2360	20221013	55.08	4435	-17.47	20230824	2600	40.77	20230103	4435	-17.47	20230824	2360	55.08	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
36	20230921	140828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3765	-90	5	-2.33	10781363580	2789264	22.87	3855	3965	3740	5010	2700	3855	3865.31	1.33	0	-97561	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1905	19.71	2.24	12	5.51	191.00	1683.00	4435	20230824	-15.11	2360	20221013	59.53	4435	-15.11	20230824	2600	44.81	20230103	4435	-15.11	20230824	2360	59.53	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
37	20230921	130823	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3750	-105	5	-2.72	10043047080	2593083	21.26	3855	3965	3750	5010	2700	3855	3873.02	1.33	0	-107338	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1898	19.63	2.23	12	5.12	191.00	1683.00	4435	20230824	-15.45	2360	20221013	58.90	4435	-15.45	20230824	2600	44.23	20230103	4435	-15.45	20230824	2360	58.90	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
38	20230921	120816	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3850	-5	5	-0.13	8574494775	2206620	18.09	3855	3965	3785	5010	2700	3855	3885.82	1.33	0	-85125	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1948	20.16	2.29	12	4.36	191.00	1683.00	4435	20230824	-13.19	2360	20221013	63.14	4435	-13.19	20230824	2600	48.08	20230103	4435	-13.19	20230824	2360	63.14	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
39	20230921	110835	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3910	55	2	1.43	7243570775	1863544	15.28	3855	3965	3785	5010	2700	3855	3887.01	1.33	0	-63940	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1979	20.47	2.32	12	3.68	191.00	1683.00	4435	20230824	-11.84	2360	20221013	65.68	4435	-11.84	20230824	2600	50.38	20230103	4435	-11.84	20230824	2360	65.68	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
40	20230921	100819	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3915	60	2	1.56	4555662325	1176116	9.64	3855	3950	3785	5010	2700	3855	3873.50	1.33	0	-79386	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1981	20.50	2.33	12	2.32	191.00	1683.00	4435	20230824	-11.72	2360	20221013	65.89	4435	-11.72	20230824	2600	50.58	20230103	4435	-11.72	20230824	2360	65.89	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
41	20230921	090824	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3870	15	2	0.39	790922045	205673	1.69	3855	3890	3785	5010	2700	3855	3845.47	1.33	0	-9326	4458	4156	3948	3646	3438	4052	3542	51	1155	100	2690	5	1	50605754	1958	20.26	2.30	12	0.41	191.00	1683.00	4435	20230824	-12.74	2360	20221013	63.98	4435	-12.74	20230824	2600	48.85	20230103	4435	-12.74	20230824	2360	63.98	20221013	4.52	N	203650	100	50 억		674854	N	N	0	N	00	N
42	20230920	160828	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3855	-75	5	-1.91	48706044170	12098367	266.60	3875	4250	3740	5100	2755	3930	4025.94	1.81	0	-240509	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1951	20.18	2.29	12	23.91	191.00	1683.00	4435	20230824	-13.08	2360	20221013	63.35	4435	-13.08	20230824	2600	48.27	20230103	4435	-13.08	20230824	2360	63.35	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
43	20230920	150806	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3840	-90	5	-2.29	47804899965	11863546	261.43	3875	4250	3740	5100	2755	3930	4029.57	1.81	0	-291604	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1943	20.10	2.28	12	23.44	191.00	1683.00	4435	20230824	-13.42	2360	20221013	62.71	4435	-13.42	20230824	2600	47.69	20230103	4435	-13.42	20230824	2360	62.71	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
44	20230920	140818	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3940	10	2	0.25	44176136540	10926160	240.77	3875	4250	3740	5100	2755	3930	4043.16	1.81	0	-369274	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1994	20.63	2.34	12	21.59	191.00	1683.00	4435	20230824	-11.16	2360	20221013	66.95	4435	-11.16	20230824	2600	51.54	20230103	4435	-11.16	20230824	2360	66.95	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
45	20230920	130813	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4180	250	2	6.36	28894275655	7140844	157.36	3875	4250	3740	5100	2755	3930	4046.35	1.81	0	-303859	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	2115	21.88	2.48	12	14.11	191.00	1683.00	4435	20230824	-5.75	2360	20221013	77.12	4435	-5.75	20230824	2600	60.77	20230103	4435	-5.75	20230824	2360	77.12	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
46	20230920	120813	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3855	-75	5	-1.91	6799925565	1762574	38.84	3875	3950	3740	5100	2755	3930	3857.93	1.81	0	-170581	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1951	20.18	2.29	12	3.48	191.00	1683.00	4435	20230824	-13.08	2360	20221013	63.35	4435	-13.08	20230824	2600	48.27	20230103	4435	-13.08	20230824	2360	63.35	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
47	20230920	110822	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3890	-40	5	-1.02	5858927500	1519551	33.49	3875	3950	3740	5100	2755	3930	3855.68	1.81	0	-146589	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1969	20.37	2.31	12	3.00	191.00	1683.00	4435	20230824	-12.29	2360	20221013	64.83	4435	-12.29	20230824	2600	49.62	20230103	4435	-12.29	20230824	2360	64.83	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
48	20230920	100803	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3870	-60	5	-1.53	3509101140	915426	20.17	3875	3895	3740	5100	2755	3930	3833.25	1.81	0	-90277	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1958	20.26	2.30	12	1.81	191.00	1683.00	4435	20230824	-12.74	2360	20221013	63.98	4435	-12.74	20230824	2600	48.85	20230103	4435	-12.74	20230824	2360	63.98	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
49	20230920	090814	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3860	-70	5	-1.78	996285210	258036	5.69	3875	3895	3830	5100	2755	3930	3860.92	1.81	0	-11209	4150	4040	3835	3725	3520	4095	3780	51	1170	100	2750	5	1	50605754	1953	20.21	2.29	12	0.51	191.00	1683.00	4435	20230824	-12.97	2360	20221013	63.56	4435	-12.97	20230824	2600	48.46	20230103	4435	-12.97	20230824	2360	63.56	20221013	3.89	N	203650	100	50 억		917088	N	N	0	N	00	N
50	20230919	160810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3930	235	2	6.36	16583080290	4367183	43.30	3640	3945	3630	4800	2590	3695	3796.64	1.65	0	79794	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1989	20.58	2.34	12	8.63	191.00	1683.00	4435	20230824	-11.39	2360	20221013	66.53	4435	-11.39	20230824	2600	51.15	20230103	4435	-11.39	20230824	2360	66.53	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
51	20230919	150812	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3875	180	2	4.87	13462193255	3569078	35.38	3640	3885	3630	4800	2590	3695	3771.90	1.65	0	81979	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1961	20.29	2.30	12	7.05	191.00	1683.00	4435	20230824	-12.63	2360	20221013	64.19	4435	-12.63	20230824	2600	49.04	20230103	4435	-12.63	20230824	2360	64.19	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
52	20230919	140809	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3815	120	2	3.25	11390580085	3029043	30.03	3640	3865	3630	4800	2590	3695	3760.46	1.65	0	55049	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1931	19.97	2.27	12	5.99	191.00	1683.00	4435	20230824	-13.98	2360	20221013	61.65	4435	-13.98	20230824	2600	46.73	20230103	4435	-13.98	20230824	2360	61.65	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
53	20230919	130756	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3770	75	2	2.03	10459235915	2781956	27.58	3640	3865	3630	4800	2590	3695	3759.67	1.65	0	11065	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1908	19.74	2.24	12	5.50	191.00	1683.00	4435	20230824	-14.99	2360	20221013	59.75	4435	-14.99	20230824	2600	45.00	20230103	4435	-14.99	20230824	2360	59.75	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
54	20230919	120813	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3775	80	2	2.17	9786896405	2603884	25.82	3640	3865	3630	4800	2590	3695	3758.58	1.65	0	-21278	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1910	19.76	2.24	12	5.15	191.00	1683.00	4435	20230824	-14.88	2360	20221013	59.96	4435	-14.88	20230824	2600	45.19	20230103	4435	-14.88	20230824	2360	59.96	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
55	20230919	110816	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3770	75	2	2.03	5417081710	1460232	14.48	3640	3805	3630	4800	2590	3695	3709.74	1.65	0	4605	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1908	19.74	2.24	12	2.89	191.00	1683.00	4435	20230824	-14.99	2360	20221013	59.75	4435	-14.99	20230824	2600	45.00	20230103	4435	-14.99	20230824	2360	59.75	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
56	20230919	100810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3700	5	2	0.14	2821400820	768598	7.62	3640	3765	3630	4800	2590	3695	3670.84	1.65	0	-20077	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1872	19.37	2.20	12	1.52	191.00	1683.00	4435	20230824	-16.57	2360	20221013	56.78	4435	-16.57	20230824	2600	42.31	20230103	4435	-16.57	20230824	2360	56.78	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
57	20230919	090806	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3710	15	2	0.41	871219800	236052	2.34	3640	3765	3640	4800	2590	3695	3690.79	1.65	0	8045	4248	3971	3833	3556	3418	3902	3487	51	1105	100	2580	5	1	50605754	1877	19.42	2.20	12	0.47	191.00	1683.00	4435	20230824	-16.35	2360	20221013	57.20	4435	-16.35	20230824	2600	42.69	20230103	4435	-16.35	20230824	2360	57.20	20221013	4.19	N	203650	100	50 억		833053	N	N	0	N	00	N
58	20230918	160810	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3695	-55	5	-1.47	39543514840	10025945	252.94	4105	4110	3695	4875	2625	3750	3944.27	2.32	0	-356687	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1870	19.35	2.20	12	19.81	191.00	1683.00	4435	20230824	-16.69	2360	20221013	56.57	4435	-16.69	20230824	2600	42.12	20230103	4435	-16.69	20230824	2360	56.57	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
59	20230918	150808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3730	-20	5	-0.53	38272803555	9683762	244.31	4105	4110	3725	4875	2625	3750	3952.27	2.32	0	-437819	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1888	19.53	2.22	12	19.14	191.00	1683.00	4435	20230824	-15.90	2360	20221013	58.05	4435	-15.90	20230824	2600	43.46	20230103	4435	-15.90	20230824	2360	58.05	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
60	20230918	140829	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3780	30	2	0.80	36341639990	9171673	231.39	4105	4110	3760	4875	2625	3750	3962.38	2.32	0	-448736	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1913	19.79	2.25	12	18.12	191.00	1683.00	4435	20230824	-14.77	2360	20221013	60.17	4435	-14.77	20230824	2600	45.38	20230103	4435	-14.77	20230824	2360	60.17	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
61	20230918	130807	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3935	185	2	4.93	32532030290	8178085	206.32	4105	4110	3870	4875	2625	3750	3977.95	2.32	0	-478291	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1991	20.60	2.34	12	16.16	191.00	1683.00	4435	20230824	-11.27	2360	20221013	66.74	4435	-11.27	20230824	2600	51.35	20230103	4435	-11.27	20230824	2360	66.74	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
62	20230918	120812	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3895	145	2	3.87	28888471360	7251837	182.95	4105	4110	3870	4875	2625	3750	3983.61	2.32	0	-456887	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1971	20.39	2.31	12	14.33	191.00	1683.00	4435	20230824	-12.18	2360	20221013	65.04	4435	-12.18	20230824	2600	49.81	20230103	4435	-12.18	20230824	2360	65.04	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
63	20230918	110800	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3885	135	2	3.60	26730094300	6697331	168.97	4105	4110	3870	4875	2625	3750	3991.16	2.32	0	-399858	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1966	20.34	2.31	12	13.23	191.00	1683.00	4435	20230824	-12.40	2360	20221013	64.62	4435	-12.40	20230824	2600	49.42	20230103	4435	-12.40	20230824	2360	64.62	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
64	20230918	100754	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3920	170	2	4.53	23499845495	5871513	148.13	4105	4110	3870	4875	2625	3750	4002.35	2.32	0	-377082	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	1984	20.52	2.33	12	11.60	191.00	1683.00	4435	20230824	-11.61	2360	20221013	66.10	4435	-11.61	20230824	2600	50.77	20230103	4435	-11.61	20230824	2360	66.10	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
65	20230918	090757	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4005	255	2	6.80	10999339800	2711671	68.41	4105	4110	3950	4875	2625	3750	4056.30	2.32	0	-137817	3880	3815	3695	3630	3510	3847	3662	51	1125	100	2620	5	1	50605754	2027	20.97	2.38	12	5.36	191.00	1683.00	4435	20230824	-9.70	2360	20221013	69.70	4435	-9.70	20230824	2600	54.04	20230103	4435	-9.70	20230824	2360	69.70	20221013	4.00	N	203650	100	50 억		1175884	N	N	0	N	00	N
66	20230915	160804	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3750	145	2	4.02	10137207305	2745260	154.83	3600	3760	3575	4685	2525	3605	3692.52	2.32	0	-1281	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1898	19.63	2.23	12	5.42	191.00	1683.00	4435	20230824	-15.45	2360	20221013	58.90	4435	-15.45	20230824	2600	44.23	20230103	4435	-15.45	20230824	2360	58.90	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
67	20230915	150804	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3725	120	2	3.33	9149306505	2480625	139.91	3600	3760	3575	4685	2525	3605	3688.49	2.32	0	12910	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1885	19.50	2.21	12	4.90	191.00	1683.00	4435	20230824	-16.01	2360	20221013	57.84	4435	-16.01	20230824	2600	43.27	20230103	4435	-16.01	20230824	2360	57.84	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
68	20230915	140805	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3655	50	2	1.39	7591975260	2059903	116.18	3600	3760	3575	4685	2525	3605	3685.81	2.32	0	15094	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1850	19.14	2.17	12	4.07	191.00	1683.00	4435	20230824	-17.59	2360	20221013	54.87	4435	-17.59	20230824	2600	40.58	20230103	4435	-17.59	20230824	2360	54.87	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
69	20230915	130758	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3645	40	2	1.11	6768699940	1835703	103.53	3600	3760	3575	4685	2525	3605	3687.50	2.32	0	38148	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1845	19.08	2.17	12	3.63	191.00	1683.00	4435	20230824	-17.81	2360	20221013	54.45	4435	-17.81	20230824	2600	40.19	20230103	4435	-17.81	20230824	2360	54.45	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
70	20230915	120804	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3675	70	2	1.94	6248131285	1693348	95.50	3600	3760	3575	4685	2525	3605	3690.08	2.32	0	38481	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1860	19.24	2.18	12	3.35	191.00	1683.00	4435	20230824	-17.14	2360	20221013	55.72	4435	-17.14	20230824	2600	41.35	20230103	4435	-17.14	20230824	2360	55.72	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
71	20230915	110811	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3670	65	2	1.80	5731563605	1552863	87.58	3600	3760	3575	4685	2525	3605	3691.27	2.32	0	59427	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1857	19.21	2.18	12	3.07	191.00	1683.00	4435	20230824	-17.25	2360	20221013	55.51	4435	-17.25	20230824	2600	41.15	20230103	4435	-17.25	20230824	2360	55.51	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
72	20230915	100808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3680	75	2	2.08	4778605385	1293061	72.93	3600	3760	3575	4685	2525	3605	3695.96	2.32	0	95652	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1862	19.27	2.19	12	2.56	191.00	1683.00	4435	20230824	-17.02	2360	20221013	55.93	4435	-17.02	20230824	2600	41.54	20230103	4435	-17.02	20230824	2360	55.93	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
73	20230915	090758	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3670	65	2	1.80	601595180	165859	9.35	3600	3670	3575	4685	2525	3605	3627.90	2.32	0	-893	3731	3667	3591	3527	3451	3700	3560	51	1080	100	2520	5	1	50605754	1857	19.21	2.18	12	0.33	191.00	1683.00	4435	20230824	-17.25	2360	20221013	55.51	4435	-17.25	20230824	2600	41.15	20230103	4435	-17.25	20230824	2360	55.51	20221013	4.05	N	203650	100	50 억		1175094	N	N	0	N	00	N
74	20230914	160807	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3605	-20	5	-0.55	6238522385	1741539	11.45	3595	3655	3515	4710	2540	3625	3581.99	2.53	0	-115643	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1824	18.87	2.14	12	3.44	191.00	1683.00	4435	20230824	-18.71	2360	20221013	52.75	4435	-18.71	20230824	2600	38.65	20230103	4435	-18.71	20230824	2360	52.75	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
75	20230914	150744	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3585	-40	5	-1.10	5878919275	1641544	10.79	3595	3655	3515	4710	2540	3625	3581.30	2.53	0	-125698	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1814	18.77	2.13	12	3.24	191.00	1683.00	4435	20230824	-19.17	2360	20221013	51.91	4435	-19.17	20230824	2600	37.88	20230103	4435	-19.17	20230824	2360	51.91	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
76	20230914	140757	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3580	-45	5	-1.24	5279583170	1474059	9.69	3595	3655	3515	4710	2540	3625	3581.62	2.53	0	-139964	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1812	18.74	2.13	12	2.91	191.00	1683.00	4435	20230824	-19.28	2360	20221013	51.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2360	51.69	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
77	20230914	130744	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3565	-60	5	-1.66	4869918800	1359218	8.93	3595	3655	3515	4710	2540	3625	3582.84	2.53	0	-133119	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1804	18.66	2.12	12	2.69	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
78	20230914	120753	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3560	-65	5	-1.79	4496268060	1254563	8.25	3595	3655	3515	4710	2540	3625	3583.89	2.53	0	-113937	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1802	18.64	2.12	12	2.48	191.00	1683.00	4435	20230824	-19.73	2360	20221013	50.85	4435	-19.73	20230824	2600	36.92	20230103	4435	-19.73	20230824	2360	50.85	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
79	20230914	110746	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3565	-60	5	-1.66	4074429420	1135901	7.47	3595	3655	3515	4710	2540	3625	3586.91	2.53	0	-102854	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1804	18.66	2.12	12	2.24	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
80	20230914	100740	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3580	-45	5	-1.24	2749987540	763239	5.02	3595	3655	3570	4710	2540	3625	3603.01	2.53	0	-21493	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1812	18.74	2.13	12	1.51	191.00	1683.00	4435	20230824	-19.28	2360	20221013	51.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2360	51.69	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
81	20230914	090755	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	15	2	0.41	958040725	265569	1.75	3595	3645	3590	4710	2540	3625	3607.41	2.53	0	30518	4038	3831	3673	3466	3308	3935	3570	51	1085	100	2530	5	1	50605754	1842	19.06	2.16	12	0.52	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	3.92	N	203650	100	50 억		1280574	N	N	0	N	00	N
82	20230913	160800	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3625	85	2	2.40	56881622785	15103961	625.04	3530	3880	3515	4600	2480	3540	3766.06	3.07	0	-251619	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1834	18.98	2.15	12	29.85	191.00	1683.00	4435	20230824	-18.26	2360	20221013	53.60	4435	-18.26	20230824	2600	39.42	20230103	4435	-18.26	20230824	2360	53.60	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
83	20230913	150751	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3660	120	2	3.39	55697152815	14778440	611.57	3530	3880	3515	4600	2480	3540	3768.82	3.07	0	-337419	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1852	19.16	2.17	12	29.20	191.00	1683.00	4435	20230824	-17.47	2360	20221013	55.08	4435	-17.47	20230824	2600	40.77	20230103	4435	-17.47	20230824	2360	55.08	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
84	20230913	140759	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	100	2	2.82	52327223145	13856361	573.41	3530	3880	3515	4600	2480	3540	3776.41	3.07	0	-526299	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1842	19.06	2.16	12	27.38	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
85	20230913	130736	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3730	190	2	5.37	29150222830	7769623	321.53	3530	3845	3515	4600	2480	3540	3751.83	3.07	0	-481160	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1888	19.53	2.22	12	15.35	191.00	1683.00	4435	20230824	-15.90	2360	20221013	58.05	4435	-15.90	20230824	2600	43.46	20230103	4435	-15.90	20230824	2360	58.05	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
86	20230913	120753	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3710	170	2	4.80	4617182780	1273335	52.69	3530	3730	3515	4600	2480	3540	3626.09	3.07	0	-56411	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1877	19.42	2.20	12	2.52	191.00	1683.00	4435	20230824	-16.35	2360	20221013	57.20	4435	-16.35	20230824	2600	42.69	20230103	4435	-16.35	20230824	2360	57.20	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
87	20230913	110755	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3615	75	2	2.12	3194510865	884270	36.59	3530	3675	3515	4600	2480	3540	3612.63	3.07	0	-70210	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1829	18.93	2.15	12	1.75	191.00	1683.00	4435	20230824	-18.49	2360	20221013	53.18	4435	-18.49	20230824	2600	39.04	20230103	4435	-18.49	20230824	2360	53.18	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
88	20230913	100747	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3625	85	2	2.40	1861726120	517436	21.41	3530	3655	3515	4600	2480	3540	3598.04	3.07	0	-750	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1834	18.98	2.15	12	1.02	191.00	1683.00	4435	20230824	-18.26	2360	20221013	53.60	4435	-18.26	20230824	2600	39.42	20230103	4435	-18.26	20230824	2360	53.60	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
89	20230913	090740	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3590	50	2	1.41	362952030	101992	4.22	3530	3595	3515	4600	2480	3540	3558.72	3.07	0	-22926	3853	3696	3603	3446	3353	3650	3400	51	1060	100	2470	5	1	50605754	1817	18.80	2.13	12	0.20	191.00	1683.00	4435	20230824	-19.05	2360	20221013	52.12	4435	-19.05	20230824	2600	38.08	20230103	4435	-19.05	20230824	2360	52.12	20221013	4.02	N	203650	100	50 억		1555679	N	N	0	N	00	N
90	20230912	160737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3540	-155	5	-4.19	8707266765	2387270	15.36	3640	3760	3510	4800	2590	3695	3647.66	3.42	0	-190296	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1791	18.53	2.10	12	4.72	191.00	1683.00	4435	20230824	-20.18	2360	20221013	50.00	4435	-20.18	20230824	2600	36.15	20230103	4435	-20.18	20230824	2360	50.00	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
91	20230912	150745	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3530	-165	5	-4.47	8435234430	2310150	14.87	3640	3760	3520	4800	2590	3695	3651.26	3.42	0	-187592	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1786	18.48	2.10	12	4.56	191.00	1683.00	4435	20230824	-20.41	2360	20221013	49.58	4435	-20.41	20230824	2600	35.77	20230103	4435	-20.41	20230824	2360	49.58	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
92	20230912	140743	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3550	-145	5	-3.92	7835205575	2140642	13.78	3640	3760	3540	4800	2590	3695	3660.11	3.42	0	-167975	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1797	18.59	2.11	12	4.23	191.00	1683.00	4435	20230824	-19.95	2360	20221013	50.42	4435	-19.95	20230824	2600	36.54	20230103	4435	-19.95	20230824	2360	50.42	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
93	20230912	130734	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3585	-110	5	-2.98	6884894535	1874049	12.06	3640	3760	3560	4800	2590	3695	3673.74	3.42	0	-119376	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1814	18.77	2.13	12	3.70	191.00	1683.00	4435	20230824	-19.17	2360	20221013	51.91	4435	-19.17	20230824	2600	37.88	20230103	4435	-19.17	20230824	2360	51.91	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
94	20230912	120731	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3585	-110	5	-2.98	6398716090	1738232	11.19	3640	3760	3560	4800	2590	3695	3681.11	3.42	0	-80277	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1814	18.77	2.13	12	3.43	191.00	1683.00	4435	20230824	-19.17	2360	20221013	51.91	4435	-19.17	20230824	2600	37.88	20230103	4435	-19.17	20230824	2360	51.91	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
95	20230912	110737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	-55	5	-1.49	5346328390	1446603	9.31	3640	3760	3600	4800	2590	3695	3695.78	3.42	0	-50642	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1842	19.06	2.16	12	2.86	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
96	20230912	100731	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3660	-35	5	-0.95	4591961680	1240293	7.98	3640	3760	3600	4800	2590	3695	3702.36	3.42	0	-71466	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1852	19.16	2.17	12	2.45	191.00	1683.00	4435	20230824	-17.47	2360	20221013	55.08	4435	-17.47	20230824	2600	40.77	20230103	4435	-17.47	20230824	2360	55.08	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
97	20230912	090748	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3710	15	2	0.41	1543704485	418949	2.70	3640	3735	3600	4800	2590	3695	3684.56	3.42	0	-20738	4308	4001	3713	3406	3118	4155	3560	51	1105	100	2580	5	1	50605754	1877	19.42	2.20	12	0.83	191.00	1683.00	4435	20230824	-16.35	2360	20221013	57.20	4435	-16.35	20230824	2600	42.69	20230103	4435	-16.35	20230824	2360	57.20	20221013	3.96	N	203650	100	50 억		1730688	N	N	0	N	00	N
98	20230911	160732	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3695	270	2	7.88	58565766950	15263152	2805.58	3425	4020	3425	4450	2400	3425	3837.13	3.55	0	-48007	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1870	19.35	2.20	12	30.16	191.00	1683.00	4435	20230824	-16.69	2360	20221013	56.57	4435	-16.69	20230824	2600	42.12	20230103	4435	-16.69	20230824	2360	56.57	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
99	20230911	150737	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3670	245	2	7.15	57576758295	14994032	2756.11	3425	4020	3425	4450	2400	3425	3839.99	3.55	0	-106078	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1857	19.21	2.18	12	29.63	191.00	1683.00	4435	20230824	-17.25	2360	20221013	55.51	4435	-17.25	20230824	2600	41.15	20230103	4435	-17.25	20230824	2360	55.51	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
100	20230911	140746	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3840	415	2	12.12	48155067445	12455965	2289.58	3425	4020	3425	4450	2400	3425	3866.04	3.55	0	-420441	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1943	20.10	2.28	12	24.61	191.00	1683.00	4435	20230824	-13.42	2360	20221013	62.71	4435	-13.42	20230824	2600	47.69	20230103	4435	-13.42	20230824	2360	62.71	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
101	20230911	130721	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3685	260	2	7.59	4848690490	1348964	247.96	3425	3730	3425	4450	2400	3425	3594.45	3.55	0	6548	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1865	19.29	2.19	12	2.67	191.00	1683.00	4435	20230824	-16.91	2360	20221013	56.14	4435	-16.91	20230824	2600	41.73	20230103	4435	-16.91	20230824	2360	56.14	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
102	20230911	120733	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3635	210	2	6.13	3229654580	908892	167.07	3425	3660	3425	4450	2400	3425	3553.47	3.55	0	3919	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1840	19.03	2.16	12	1.80	191.00	1683.00	4435	20230824	-18.04	2360	20221013	54.03	4435	-18.04	20230824	2600	39.81	20230103	4435	-18.04	20230824	2360	54.03	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
103	20230911	110721	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3525	100	2	2.92	1244375695	357843	65.78	3425	3550	3425	4450	2400	3425	3477.51	3.55	0	3378	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1784	18.46	2.09	12	0.71	191.00	1683.00	4435	20230824	-20.52	2360	20221013	49.36	4435	-20.52	20230824	2600	35.58	20230103	4435	-20.52	20230824	2360	49.36	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
104	20230911	100721	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	35	2	1.02	656309450	189706	34.87	3425	3490	3425	4450	2400	3425	3459.71	3.55	0	38461	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1751	18.12	2.06	12	0.37	191.00	1683.00	4435	20230824	-21.98	2360	20221013	46.61	4435	-21.98	20230824	2600	33.08	20230103	4435	-21.98	20230824	2360	46.61	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
105	20230911	090718	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3445	20	2	0.58	132334625	38376	7.05	3425	3470	3425	4450	2400	3425	3448.69	3.55	0	1482	3528	3476	3448	3396	3368	3462	3382	51	1025	100	2390	5	1	50605754	1743	18.04	2.05	12	0.08	191.00	1683.00	4435	20230824	-22.32	2360	20221013	45.97	4435	-22.32	20230824	2600	32.50	20230103	4435	-22.32	20230824	2360	45.97	20221013	4.12	N	203650	100	50 억		1794365	N	N	0	N	00	N
106	20230908	160738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3425	-35	5	-1.01	1803943945	522884	40.86	3475	3500	3420	4495	2425	3460	3450.15	3.48	0	34927	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1733	17.93	2.04	12	1.03	191.00	1683.00	4435	20230824	-22.77	2360	20221013	45.13	4435	-22.77	20230824	2600	31.73	20230103	4435	-22.77	20230824	2360	45.13	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
107	20230908	150735	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3435	-25	5	-0.72	1637499605	474426	37.07	3475	3500	3420	4495	2425	3460	3451.54	3.48	0	31570	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1738	17.98	2.04	12	0.94	191.00	1683.00	4435	20230824	-22.55	2360	20221013	45.55	4435	-22.55	20230824	2600	32.12	20230103	4435	-22.55	20230824	2360	45.55	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
108	20230908	140728	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3435	-25	5	-0.72	1420959915	411504	32.15	3475	3500	3420	4495	2425	3460	3453.09	3.48	0	29059	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1738	17.98	2.04	12	0.81	191.00	1683.00	4435	20230824	-22.55	2360	20221013	45.55	4435	-22.55	20230824	2600	32.12	20230103	4435	-22.55	20230824	2360	45.55	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
109	20230908	130736	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3450	-10	5	-0.29	1281974750	371076	28.99	3475	3500	3420	4495	2425	3460	3454.75	3.48	0	25274	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1746	18.06	2.05	12	0.73	191.00	1683.00	4435	20230824	-22.21	2360	20221013	46.19	4435	-22.21	20230824	2600	32.69	20230103	4435	-22.21	20230824	2360	46.19	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
110	20230908	120744	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3465	5	2	0.14	1133113895	327866	25.62	3475	3500	3420	4495	2425	3460	3456.03	3.48	0	18293	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1753	18.14	2.06	12	0.65	191.00	1683.00	4435	20230824	-21.87	2360	20221013	46.82	4435	-21.87	20230824	2600	33.27	20230103	4435	-21.87	20230824	2360	46.82	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
111	20230908	110741	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3435	-25	5	-0.72	961264170	277995	21.72	3475	3500	3420	4495	2425	3460	3457.85	3.48	0	27406	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1738	17.98	2.04	12	0.55	191.00	1683.00	4435	20230824	-22.55	2360	20221013	45.55	4435	-22.55	20230824	2600	32.12	20230103	4435	-22.55	20230824	2360	45.55	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
112	20230908	100733	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3450	-10	5	-0.29	818003220	236400	18.47	3475	3500	3420	4495	2425	3460	3460.25	3.48	0	41515	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1746	18.06	2.05	12	0.47	191.00	1683.00	4435	20230824	-22.21	2360	20221013	46.19	4435	-22.21	20230824	2600	32.69	20230103	4435	-22.21	20230824	2360	46.19	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
113	20230908	090738	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3475	15	2	0.43	230915330	66854	5.22	3475	3475	3420	4495	2425	3460	3454.02	3.48	0	-2773	3730	3595	3515	3380	3300	3555	3340	51	1035	100	2420	5	1	50605754	1759	18.19	2.06	12	0.13	191.00	1683.00	4435	20230824	-21.65	2360	20221013	47.25	4435	-21.65	20230824	2600	33.65	20230103	4435	-21.65	20230824	2360	47.25	20221013	3.71	N	203650	100	50 억		1760306	N	N	0	N	00	N
114	20230907	160725	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3460	-95	5	-2.67	4452053970	1263929	31.35	3550	3650	3435	4620	2490	3555	3522.38	3.34	0	65099	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1751	18.12	2.06	12	2.50	191.00	1683.00	4435	20230824	-21.98	2360	20221013	46.61	4435	-21.98	20230824	2600	33.08	20230103	4435	-21.98	20230824	2360	46.61	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
115	20230907	150731	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3440	-115	5	-3.23	4220757270	1196897	29.69	3550	3650	3435	4620	2490	3555	3526.36	3.34	0	53937	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1741	18.01	2.04	12	2.37	191.00	1683.00	4435	20230824	-22.44	2360	20221013	45.76	4435	-22.44	20230824	2600	32.31	20230103	4435	-22.44	20230824	2360	45.76	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
116	20230907	140728	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3445	-110	5	-3.09	3652443920	1032945	25.62	3550	3650	3440	4620	2490	3555	3535.91	3.34	0	61148	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1743	18.04	2.05	12	2.04	191.00	1683.00	4435	20230824	-22.32	2360	20221013	45.97	4435	-22.32	20230824	2600	32.50	20230103	4435	-22.32	20230824	2360	45.97	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
117	20230907	130726	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3490	-65	5	-1.83	3281363660	925814	22.97	3550	3650	3450	4620	2490	3555	3544.27	3.34	0	66615	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1766	18.27	2.07	12	1.83	191.00	1683.00	4435	20230824	-21.31	2360	20221013	47.88	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2360	47.88	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
118	20230907	120736	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3490	-65	5	-1.83	2821266395	793616	19.69	3550	3650	3480	4620	2490	3555	3554.95	3.34	0	83131	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1766	18.27	2.07	12	1.57	191.00	1683.00	4435	20230824	-21.31	2360	20221013	47.88	4435	-21.31	20230824	2600	34.23	20230103	4435	-21.31	20230824	2360	47.88	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
119	20230907	110732	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3495	-60	5	-1.69	2565688975	720681	17.88	3550	3650	3480	4620	2490	3555	3560.11	3.34	0	83795	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1769	18.30	2.08	12	1.42	191.00	1683.00	4435	20230824	-21.20	2360	20221013	48.09	4435	-21.20	20230824	2600	34.42	20230103	4435	-21.20	20230824	2360	48.09	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
120	20230907	100732	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3570	15	2	0.42	1534815975	427070	10.59	3550	3650	3530	4620	2490	3555	3594.05	3.34	0	37723	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1807	18.69	2.12	12	0.84	191.00	1683.00	4435	20230824	-19.50	2360	20221013	51.27	4435	-19.50	20230824	2600	37.31	20230103	4435	-19.50	20230824	2360	51.27	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
121	20230907	090741	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3580	25	2	0.70	315788640	88739	2.20	3550	3580	3530	4620	2490	3555	3558.72	3.34	0	24025	3995	3775	3660	3440	3325	3717	3382	51	1065	100	2480	5	1	50605754	1812	18.74	2.13	12	0.18	191.00	1683.00	4435	20230824	-19.28	2360	20221013	51.69	4435	-19.28	20230824	2600	37.69	20230103	4435	-19.28	20230824	2360	51.69	20221013	3.71	N	203650	100	50 억		1689833	N	N	0	N	00	N
122	20230906	160727	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3555	-55	5	-1.52	14807404075	3982852	282.49	3845	3880	3545	4690	2530	3610	3718.21	4.49	0	-580927	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1799	18.61	2.11	12	7.87	191.00	1683.00	4435	20230824	-19.84	2360	20221013	50.64	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2360	50.64	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
123	20230906	150729	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3565	-45	5	-1.25	14360105085	3857122	273.58	3845	3880	3545	4690	2530	3610	3723.01	4.49	0	-608866	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1804	18.66	2.12	12	7.62	191.00	1683.00	4435	20230824	-19.62	2360	20221013	51.06	4435	-19.62	20230824	2600	37.12	20230103	4435	-19.62	20230824	2360	51.06	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
124	20230906	140730	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3650	40	2	1.11	12954358705	3465616	245.81	3845	3880	3600	4690	2530	3610	3737.97	4.49	0	-583145	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1847	19.11	2.17	12	6.85	191.00	1683.00	4435	20230824	-17.70	2360	20221013	54.66	4435	-17.70	20230824	2600	40.38	20230103	4435	-17.70	20230824	2360	54.66	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
125	20230906	130723	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3660	50	2	1.39	11847364225	3163077	224.35	3845	3880	3600	4690	2530	3610	3745.52	4.49	0	-510743	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1852	19.16	2.17	12	6.25	191.00	1683.00	4435	20230824	-17.47	2360	20221013	55.08	4435	-17.47	20230824	2600	40.77	20230103	4435	-17.47	20230824	2360	55.08	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
126	20230906	120734	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3615	5	2	0.14	10972989625	2922354	207.28	3845	3880	3600	4690	2530	3610	3754.85	4.49	0	-429646	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1829	18.93	2.15	12	5.77	191.00	1683.00	4435	20230824	-18.49	2360	20221013	53.18	4435	-18.49	20230824	2600	39.04	20230103	4435	-18.49	20230824	2360	53.18	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
127	20230906	110736	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3635	25	2	0.69	10258671410	2724703	193.26	3845	3880	3620	4690	2530	3610	3765.06	4.49	0	-362022	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1840	19.03	2.16	12	5.38	191.00	1683.00	4435	20230824	-18.04	2360	20221013	54.03	4435	-18.04	20230824	2600	39.81	20230103	4435	-18.04	20230824	2360	54.03	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
128	20230906	100713	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3665	55	2	1.52	9207007480	2436353	172.80	3845	3880	3655	4690	2530	3610	3779.01	4.49	0	-366735	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1855	19.19	2.18	12	4.81	191.00	1683.00	4435	20230824	-17.36	2360	20221013	55.30	4435	-17.36	20230824	2600	40.96	20230103	4435	-17.36	20230824	2360	55.30	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
129	20230906	090720	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3775	165	2	4.57	4985798085	1303010	92.42	3845	3880	3760	4690	2530	3610	3826.37	4.49	0	-206042	3810	3710	3610	3510	3410	3760	3560	51	1080	100	2520	5	1	50605754	1910	19.76	2.24	12	2.57	191.00	1683.00	4435	20230824	-14.88	2360	20221013	59.96	4435	-14.88	20230824	2600	45.19	20230103	4435	-14.88	20230824	2360	59.96	20221013	3.73	N	203650	100	50 억		2271044	N	N	0	N	00	N
130	20230905	160722	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3610	40	2	1.12	3943122635	1090391	119.68	3565	3710	3510	4640	2500	3570	3616.27	4.41	0	41949	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1827	18.90	2.14	12	2.15	191.00	1683.00	4435	20230824	-18.60	2360	20221013	52.97	4435	-18.60	20230824	2600	38.85	20230103	4435	-18.60	20230824	2360	52.97	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
131	20230905	150732	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3610	40	2	1.12	3680883280	1017636	111.69	3565	3710	3510	4640	2500	3570	3617.10	4.41	0	36003	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1827	18.90	2.14	12	2.01	191.00	1683.00	4435	20230824	-18.60	2360	20221013	52.97	4435	-18.60	20230824	2600	38.85	20230103	4435	-18.60	20230824	2360	52.97	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
132	20230905	140731	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3620	50	2	1.40	3123111260	863335	94.76	3565	3710	3510	4640	2500	3570	3617.50	4.41	0	22462	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1832	18.95	2.15	12	1.71	191.00	1683.00	4435	20230824	-18.38	2360	20221013	53.39	4435	-18.38	20230824	2600	39.23	20230103	4435	-18.38	20230824	2360	53.39	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
133	20230905	130712	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3600	30	2	0.84	2860719195	790398	86.75	3565	3710	3510	4640	2500	3570	3619.35	4.41	0	18402	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1822	18.85	2.14	12	1.56	191.00	1683.00	4435	20230824	-18.83	2360	20221013	52.54	4435	-18.83	20230824	2600	38.46	20230103	4435	-18.83	20230824	2360	52.54	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
134	20230905	120716	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3605	35	2	0.98	2668429325	737265	80.92	3565	3710	3510	4640	2500	3570	3619.37	4.41	0	23965	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1824	18.87	2.14	12	1.46	191.00	1683.00	4435	20230824	-18.71	2360	20221013	52.75	4435	-18.71	20230824	2600	38.65	20230103	4435	-18.71	20230824	2360	52.75	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
135	20230905	110723	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3625	55	2	1.54	2372934005	655453	71.94	3565	3710	3510	4640	2500	3570	3620.30	4.41	0	10189	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1834	18.98	2.15	12	1.30	191.00	1683.00	4435	20230824	-18.26	2360	20221013	53.60	4435	-18.26	20230824	2600	39.42	20230103	4435	-18.26	20230824	2360	53.60	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
136	20230905	100712	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	70	2	1.96	1655806200	457509	50.21	3565	3710	3510	4640	2500	3570	3619.19	4.41	0	-9690	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1842	19.06	2.16	12	0.90	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
137	20230905	090711	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3660	90	2	2.52	327145230	90005	9.88	3565	3665	3565	4640	2500	3570	3634.81	4.41	0	16357	3756	3662	3591	3497	3426	3627	3462	51	1070	100	2490	5	1	50605754	1852	19.16	2.17	12	0.18	191.00	1683.00	4435	20230824	-17.47	2360	20221013	55.08	4435	-17.47	20230824	2600	40.77	20230103	4435	-17.47	20230824	2360	55.08	20221013	3.92	N	203650	100	50 억		2229574	N	N	0	N	00	N
138	20230904	160709	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3570	-100	5	-2.72	3248369840	903807	58.79	3600	3685	3520	4770	2570	3670	3594.09	4.15	0	128261	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1807	18.69	2.12	12	1.79	191.00	1683.00	4435	20230824	-19.50	2360	20221013	51.27	4435	-19.50	20230824	2600	37.31	20230103	4435	-19.50	20230824	2360	51.27	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
139	20230904	150700	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3575	-95	5	-2.59	3018169075	839304	54.60	3600	3685	3520	4770	2570	3670	3596.01	4.15	0	111663	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1809	18.72	2.12	12	1.66	191.00	1683.00	4435	20230824	-19.39	2360	20221013	51.48	4435	-19.39	20230824	2600	37.50	20230103	4435	-19.39	20230824	2360	51.48	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
140	20230904	140655	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3570	-100	5	-2.72	2742230395	762218	49.58	3600	3685	3520	4770	2570	3670	3597.67	4.15	0	119330	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1807	18.69	2.12	12	1.51	191.00	1683.00	4435	20230824	-19.50	2360	20221013	51.27	4435	-19.50	20230824	2600	37.31	20230103	4435	-19.50	20230824	2360	51.27	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
141	20230904	130707	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3555	-115	5	-3.13	2525199575	701317	45.62	3600	3685	3520	4770	2570	3670	3600.62	4.15	0	112919	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1799	18.61	2.11	12	1.39	191.00	1683.00	4435	20230824	-19.84	2360	20221013	50.64	4435	-19.84	20230824	2600	36.73	20230103	4435	-19.84	20230824	2360	50.64	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
142	20230904	120654	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3585	-85	5	-2.32	1876545630	518730	33.74	3600	3685	3565	4770	2570	3670	3617.55	4.15	0	100399	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1814	18.77	2.13	12	1.03	191.00	1683.00	4435	20230824	-19.17	2360	20221013	51.91	4435	-19.17	20230824	2600	37.88	20230103	4435	-19.17	20230824	2360	51.91	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
143	20230904	110644	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3615	-55	5	-1.50	1599215835	441590	28.73	3600	3685	3565	4770	2570	3670	3621.46	4.15	0	96904	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1829	18.93	2.15	12	0.87	191.00	1683.00	4435	20230824	-18.49	2360	20221013	53.18	4435	-18.49	20230824	2600	39.04	20230103	4435	-18.49	20230824	2360	53.18	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
144	20230904	100647	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3640	-30	5	-0.82	1152133565	318005	20.69	3600	3685	3565	4770	2570	3670	3622.96	4.15	0	69571	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1842	19.06	2.16	12	0.63	191.00	1683.00	4435	20230824	-17.93	2360	20221013	54.24	4435	-17.93	20230824	2600	40.00	20230103	4435	-17.93	20230824	2360	54.24	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
145	20230904	090659	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3620	-50	5	-1.36	553781300	154001	10.02	3600	3630	3565	4770	2570	3670	3595.82	4.15	0	35553	3840	3755	3700	3615	3560	3797	3657	51	1100	100	2560	5	1	50605754	1832	18.95	2.15	12	0.30	191.00	1683.00	4435	20230824	-18.38	2360	20221013	53.39	4435	-18.38	20230824	2600	39.23	20230103	4435	-18.38	20230824	2360	53.39	20221013	3.80	N	203650	100	50 억		2100703	N	N	0	N	00	N
146	20230901	160649	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3670	40	2	1.10	5631039755	1518583	90.31	3645	3785	3645	4715	2545	3630	3708.16	4.15	0	-502	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1857	19.21	2.18	12	3.00	191.00	1683.00	4435	20230824	-17.25	2360	20221013	55.51	4435	-17.25	20230824	2600	41.15	20230103	4435	-17.25	20230824	2360	55.51	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
147	20230901	150658	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3690	60	2	1.65	5343148300	1440292	85.65	3645	3785	3645	4715	2545	3630	3709.77	4.15	0	16919	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1867	19.32	2.19	12	2.85	191.00	1683.00	4435	20230824	-16.80	2360	20221013	56.36	4435	-16.80	20230824	2600	41.92	20230103	4435	-16.80	20230824	2360	56.36	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
148	20230901	140702	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3680	50	2	1.38	4594186045	1237371	73.58	3645	3785	3645	4715	2545	3630	3712.87	4.15	0	67346	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1862	19.27	2.19	12	2.45	191.00	1683.00	4435	20230824	-17.02	2360	20221013	55.93	4435	-17.02	20230824	2600	41.54	20230103	4435	-17.02	20230824	2360	55.93	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
149	20230901	130642	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3675	45	2	1.24	4201539420	1130621	67.24	3645	3785	3645	4715	2545	3630	3716.14	4.15	0	59436	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1860	19.24	2.18	12	2.23	191.00	1683.00	4435	20230824	-17.14	2360	20221013	55.72	4435	-17.14	20230824	2600	41.35	20230103	4435	-17.14	20230824	2360	55.72	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
150	20230901	120648	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3685	55	2	1.52	3905874210	1050494	62.47	3645	3785	3645	4715	2545	3630	3718.14	4.15	0	64475	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1865	19.29	2.19	12	2.08	191.00	1683.00	4435	20230824	-16.91	2360	20221013	56.14	4435	-16.91	20230824	2600	41.73	20230103	4435	-16.91	20230824	2360	56.14	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
151	20230901	110650	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3685	55	2	1.52	3461481535	929727	55.29	3645	3785	3645	4715	2545	3630	3723.12	4.15	0	50983	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1865	19.29	2.19	12	1.84	191.00	1683.00	4435	20230824	-16.91	2360	20221013	56.14	4435	-16.91	20230824	2600	41.73	20230103	4435	-16.91	20230824	2360	56.14	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
152	20230901	100643	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3730	100	2	2.75	2646611975	709595	42.20	3645	3785	3645	4715	2545	3630	3729.76	4.15	0	59274	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1888	19.53	2.22	12	1.40	191.00	1683.00	4435	20230824	-15.90	2360	20221013	58.05	4435	-15.90	20230824	2600	43.46	20230103	4435	-15.90	20230824	2360	58.05	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N
153	20230901	090634	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	3710	80	2	2.20	395649530	107250	6.38	3645	3725	3645	4715	2545	3630	3689.08	4.15	0	8918	3800	3715	3670	3585	3540	3692	3562	51	1085	100	2540	5	1	50605754	1877	19.42	2.20	12	0.21	191.00	1683.00	4435	20230824	-16.35	2360	20221013	57.20	4435	-16.35	20230824	2600	42.69	20230103	4435	-16.35	20230824	2360	57.20	20221013	3.79	N	203650	100	50 억		2100669	N	N	0	N	00	N