KissMeData/050960/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	160518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9840	630	2	6.84	6216461330	588384	3855.22	10300	11400	9520	11970	6450	9210	10566.79	0.97	0	-23466	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	664	26.67	0.82	12	8.72	369.00	11972.00	17250	20230113	-42.96	8550	20230726	15.09	17250	-42.96	20230113	8550	15.09	20230726	17250	-42.96	20230113	8550	15.09	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
3	20230927	150522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10020	810	2	8.79	6075405000	574136	3761.87	10300	11400	9520	11970	6450	9210	10582.03	0.97	0	-25122	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	676	27.15	0.84	12	8.50	369.00	11972.00	17250	20230113	-41.91	8550	20230726	17.19	17250	-41.91	20230113	8550	17.19	20230726	17250	-41.91	20230113	8550	17.19	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
4	20230927	140521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9710	500	2	5.43	5733615450	539560	3535.32	10300	11400	9520	11970	6450	9210	10626.70	0.97	0	-24152	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	656	26.31	0.81	12	7.99	369.00	11972.00	17250	20230113	-43.71	8550	20230726	13.57	17250	-43.71	20230113	8550	13.57	20230726	17250	-43.71	20230113	8550	13.57	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
5	20230927	130515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9770	560	2	6.08	5593472800	525172	3441.04	10300	11400	9520	11970	6450	9210	10650.99	0.97	0	-23239	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	660	26.48	0.82	12	7.78	369.00	11972.00	17250	20230113	-43.36	8550	20230726	14.27	17250	-43.36	20230113	8550	14.27	20230726	17250	-43.36	20230113	8550	14.27	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
6	20230927	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	680	2	7.38	5353484900	500757	3281.07	10300	11400	9520	11970	6450	9210	10691.04	0.97	0	-19356	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	668	26.80	0.83	12	7.42	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.22	N	050960	500	33 억		65474	Y	N	0	N	00	N
7	20230927	110519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10600	1390	2	15.09	4646880110	431113	2824.75	10300	11400	9520	11970	6450	9210	10779.12	0.97	0	-12114	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	716	28.73	0.89	12	6.39	369.00	11972.00	17250	20230113	-38.55	8550	20230726	23.98	17250	-38.55	20230113	8550	23.98	20230726	17250	-38.55	20230113	8550	23.98	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
8	20230927	100515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10240	1030	2	11.18	901301550	90085	590.26	10300	10330	9520	11970	6450	9210	10005.79	0.97	0	-12391	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	691	27.75	0.86	12	1.33	369.00	11972.00	17250	20230113	-40.64	8550	20230726	19.77	17250	-40.64	20230113	8550	19.77	20230726	17250	-40.64	20230113	8550	19.77	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
9	20230927	090524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10000	790	2	8.58	223470250	22000	144.15	10300	10300	9520	11970	6450	9210	10161.54	0.97	0	-2280	9483	9346	9263	9126	9043	9415	9195	34	2760	500	6630	10	1	6751000	675	27.10	0.84	12	0.33	369.00	11972.00	17250	20230113	-42.03	8550	20230726	16.96	17250	-42.03	20230113	8550	16.96	20230726	17250	-42.03	20230113	8550	16.96	20230726	2.22	N	050960	500	33 억		65474	N	N	0	N	00	N
10	20230926	160516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9210	30	2	0.33	139382970	15038	58.35	9180	9400	9180	11930	6430	9180	9268.92	0.98	0	-445	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	622	24.96	0.77	12	0.22	369.00	11972.00	17250	20230113	-46.61	8550	20230726	7.72	17250	-46.61	20230113	8550	7.72	20230726	17250	-46.61	20230113	8550	7.72	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
11	20230926	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9270	90	2	0.98	132195250	14258	55.32	9180	9400	9180	11930	6430	9180	9271.65	0.98	0	-760	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	626	25.12	0.77	12	0.21	369.00	11972.00	17250	20230113	-46.26	8550	20230726	8.42	17250	-46.26	20230113	8550	8.42	20230726	17250	-46.26	20230113	8550	8.42	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
12	20230926	140512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9350	170	2	1.85	123713470	13345	51.78	9180	9400	9180	11930	6430	9180	9270.40	0.98	0	-865	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	631	25.34	0.78	12	0.20	369.00	11972.00	17250	20230113	-45.80	8550	20230726	9.36	17250	-45.80	20230113	8550	9.36	20230726	17250	-45.80	20230113	8550	9.36	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
13	20230926	130513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9300	120	2	1.31	99060830	10697	41.50	9180	9330	9180	11930	6430	9180	9260.62	0.98	0	-829	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	628	25.20	0.78	12	0.16	369.00	11972.00	17250	20230113	-46.09	8550	20230726	8.77	17250	-46.09	20230113	8550	8.77	20230726	17250	-46.09	20230113	8550	8.77	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
14	20230926	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9270	90	2	0.98	77311030	8343	32.37	9180	9330	9180	11930	6430	9180	9266.57	0.98	0	-2026	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	626	25.12	0.77	12	0.12	369.00	11972.00	17250	20230113	-46.26	8550	20230726	8.42	17250	-46.26	20230113	8550	8.42	20230726	17250	-46.26	20230113	8550	8.42	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
15	20230926	110515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9280	100	2	1.09	65741940	7096	27.53	9180	9330	9180	11930	6430	9180	9264.65	0.98	0	-2053	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	626	25.15	0.78	12	0.11	369.00	11972.00	17250	20230113	-46.20	8550	20230726	8.54	17250	-46.20	20230113	8550	8.54	20230726	17250	-46.20	20230113	8550	8.54	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
16	20230926	100513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9220	40	2	0.44	21335950	2303	8.94	9180	9330	9180	11930	6430	9180	9264.42	0.98	0	62	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	622	24.99	0.77	12	0.03	369.00	11972.00	17250	20230113	-46.55	8550	20230726	7.84	17250	-46.55	20230113	8550	7.84	20230726	17250	-46.55	20230113	8550	7.84	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
17	20230926	090514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9230	50	2	0.54	1065360	116	0.45	9180	9230	9180	11930	6430	9180	9184.14	0.98	0	-3	9420	9300	9210	9090	9000	9255	9045	34	2750	500	6600	10	1	6751000	623	25.01	0.77	12	0.00	369.00	11972.00	17250	20230113	-46.49	8550	20230726	7.95	17250	-46.49	20230113	8550	7.95	20230726	17250	-46.49	20230113	8550	7.95	20230726	2.19	N	050960	500	33 억		66203	N	N	0	N	00	N
18	20230925	160514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9180	-30	5	-0.33	234593040	25461	38.01	9210	9330	9120	11970	6450	9210	9213.82	0.93	0	3382	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	620	24.88	0.77	12	0.38	369.00	11972.00	17250	20230113	-46.78	8550	20230726	7.37	17250	-46.78	20230113	8550	7.37	20230726	17250	-46.78	20230113	8550	7.37	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
19	20230925	150517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9180	-30	5	-0.33	220859870	23965	35.78	9210	9330	9120	11970	6450	9210	9215.93	0.93	0	3266	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	620	24.88	0.77	12	0.35	369.00	11972.00	17250	20230113	-46.78	8550	20230726	7.37	17250	-46.78	20230113	8550	7.37	20230726	17250	-46.78	20230113	8550	7.37	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
20	20230925	140508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9200	-10	5	-0.11	184717740	20039	29.92	9210	9330	9120	11970	6450	9210	9217.91	0.93	0	3510	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	621	24.93	0.77	12	0.30	369.00	11972.00	17250	20230113	-46.67	8550	20230726	7.60	17250	-46.67	20230113	8550	7.60	20230726	17250	-46.67	20230113	8550	7.60	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
21	20230925	130511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9240	30	2	0.33	177652330	19274	28.78	9210	9330	9120	11970	6450	9210	9217.20	0.93	0	3666	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	624	25.04	0.77	12	0.29	369.00	11972.00	17250	20230113	-46.43	8550	20230726	8.07	17250	-46.43	20230113	8550	8.07	20230726	17250	-46.43	20230113	8550	8.07	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
22	20230925	120516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9130	-80	5	-0.87	170982680	18550	27.70	9210	9330	9120	11970	6450	9210	9217.40	0.93	0	3432	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	616	24.74	0.76	12	0.27	369.00	11972.00	17250	20230113	-47.07	8550	20230726	6.78	17250	-47.07	20230113	8550	6.78	20230726	17250	-47.07	20230113	8550	6.78	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
23	20230925	110510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9170	-40	5	-0.43	94914890	10260	15.32	9210	9330	9120	11970	6450	9210	9250.96	0.93	0	2672	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	619	24.85	0.77	12	0.15	369.00	11972.00	17250	20230113	-46.84	8550	20230726	7.25	17250	-46.84	20230113	8550	7.25	20230726	17250	-46.84	20230113	8550	7.25	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
24	20230925	100512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9280	70	2	0.76	71955390	7768	11.60	9210	9330	9120	11970	6450	9210	9263.05	0.93	0	2354	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	626	25.15	0.78	12	0.12	369.00	11972.00	17250	20230113	-46.20	8550	20230726	8.54	17250	-46.20	20230113	8550	8.54	20230726	17250	-46.20	20230113	8550	8.54	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
25	20230925	090513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9160	-50	5	-0.54	12885790	1404	2.10	9210	9210	9120	11970	6450	9210	9177.91	0.93	0	-628	9390	9300	9210	9120	9030	9345	9165	34	2760	500	6630	10	1	6751000	618	24.82	0.77	12	0.02	369.00	11972.00	17250	20230113	-46.90	8550	20230726	7.13	17250	-46.90	20230113	8550	7.13	20230726	17250	-46.90	20230113	8550	7.13	20230726	2.25	N	050960	500	33 억		62921	N	N	0	N	00	N
26	20230922	160528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9210	-800	5	-7.99	608350090	66093	114.14	9200	9300	9120	13010	7010	10010	9204.37	1.04	0	-7542	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	622	24.96	0.77	12	0.98	369.00	11972.00	17250	20230113	-46.61	8550	20230726	7.72	17250	-46.61	20230113	8550	7.72	20230726	17250	-46.61	20230113	8550	7.72	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
27	20230922	150524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9200	-810	5	-8.09	572406580	62185	107.39	9200	9300	9120	13010	7010	10010	9204.89	1.04	0	-7236	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	621	24.93	0.77	12	0.92	369.00	11972.00	17250	20230113	-46.67	8550	20230726	7.60	17250	-46.67	20230113	8550	7.60	20230726	17250	-46.67	20230113	8550	7.60	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
28	20230922	140526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9190	-820	5	-8.19	509390430	55346	95.58	9200	9300	9120	13010	7010	10010	9203.73	1.04	0	-4277	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	620	24.91	0.77	12	0.82	369.00	11972.00	17250	20230113	-46.72	8550	20230726	7.49	17250	-46.72	20230113	8550	7.49	20230726	17250	-46.72	20230113	8550	7.49	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
29	20230922	130457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9200	-810	5	-8.09	428844630	46573	80.43	9200	9300	9120	13010	7010	10010	9207.99	1.04	0	-3180	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	621	24.93	0.77	12	0.69	369.00	11972.00	17250	20230113	-46.67	8550	20230726	7.60	17250	-46.67	20230113	8550	7.60	20230726	17250	-46.67	20230113	8550	7.60	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
30	20230922	120452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9290	-720	5	-7.19	355147740	38589	66.64	9200	9300	9120	13010	7010	10010	9203.32	1.04	0	-1697	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	627	25.18	0.78	12	0.57	369.00	11972.00	17250	20230113	-46.14	8550	20230726	8.65	17250	-46.14	20230113	8550	8.65	20230726	17250	-46.14	20230113	8550	8.65	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
31	20230922	110453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9280	-730	5	-7.29	339485950	36899	63.72	9200	9300	9120	13010	7010	10010	9200.39	1.04	0	-659	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	626	25.15	0.78	12	0.55	369.00	11972.00	17250	20230113	-46.20	8550	20230726	8.54	17250	-46.20	20230113	8550	8.54	20230726	17250	-46.20	20230113	8550	8.54	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
32	20230922	100453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9270	-740	5	-7.39	329760670	35849	61.91	9200	9290	9120	13010	7010	10010	9198.58	1.04	0	-447	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	626	25.12	0.77	12	0.53	369.00	11972.00	17250	20230113	-46.26	8550	20230726	8.42	17250	-46.26	20230113	8550	8.42	20230726	17250	-46.26	20230113	8550	8.42	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
33	20230922	090447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9120	-890	5	-8.89	110697830	12053	20.81	9200	9280	9120	13010	7010	10010	9184.19	1.04	0	46	10570	10290	10060	9780	9550	10175	9665	34	3000	500	7200	10	1	6751000	616	24.72	0.76	12	0.18	369.00	11972.00	17250	20230113	-47.13	8550	20230726	6.67	17250	-47.13	20230113	8550	6.67	20230726	17250	-47.13	20230113	8550	6.67	20230726	2.25	N	050960	500	33 억		70544	N	N	0	N	00	N
34	20230921	160455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10010	-280	5	-2.72	321501540	32118	147.39	10240	10340	9830	13370	7210	10290	10009.69	1.07	0	-1870	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	676	27.13	0.84	12	0.48	369.00	11972.00	17250	20230113	-41.97	8550	20230726	17.08	17250	-41.97	20230113	8550	17.08	20230726	17250	-41.97	20230113	8550	17.08	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
35	20230921	150448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10020	-270	5	-2.62	256168880	25536	117.19	10240	10340	9830	13370	7210	10290	10031.30	1.07	0	-1692	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	676	27.15	0.84	12	0.38	369.00	11972.00	17250	20230113	-41.91	8550	20230726	17.19	17250	-41.91	20230113	8550	17.19	20230726	17250	-41.91	20230113	8550	17.19	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
36	20230921	140452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10010	-280	5	-2.72	235590890	23477	107.74	10240	10340	9830	13370	7210	10290	10034.56	1.07	0	-1316	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	676	27.13	0.84	12	0.35	369.00	11972.00	17250	20230113	-41.97	8550	20230726	17.08	17250	-41.97	20230113	8550	17.08	20230726	17250	-41.97	20230113	8550	17.08	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
37	20230921	130446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9950	-340	5	-3.30	196538690	19562	89.77	10240	10340	9830	13370	7210	10290	10046.50	1.07	0	-681	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	672	26.96	0.83	12	0.29	369.00	11972.00	17250	20230113	-42.32	8550	20230726	16.37	17250	-42.32	20230113	8550	16.37	20230726	17250	-42.32	20230113	8550	16.37	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
38	20230921	120443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10040	-250	5	-2.43	171770320	17074	78.35	10240	10340	9830	13370	7210	10290	10059.85	1.07	0	316	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	678	27.21	0.84	12	0.25	369.00	11972.00	17250	20230113	-41.80	8550	20230726	17.43	17250	-41.80	20230113	8550	17.43	20230726	17250	-41.80	20230113	8550	17.43	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
39	20230921	110454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9960	-330	5	-3.21	138726910	13773	63.20	10240	10340	9830	13370	7210	10290	10071.80	1.07	0	1657	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	672	26.99	0.83	12	0.20	369.00	11972.00	17250	20230113	-42.26	8550	20230726	16.49	17250	-42.26	20230113	8550	16.49	20230726	17250	-42.26	20230113	8550	16.49	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
40	20230921	100447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10030	-260	5	-2.53	104835200	10361	47.55	10240	10340	9900	13370	7210	10290	10117.64	1.07	0	1859	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	677	27.18	0.84	12	0.15	369.00	11972.00	17250	20230113	-41.86	8550	20230726	17.31	17250	-41.86	20230113	8550	17.31	20230726	17250	-41.86	20230113	8550	17.31	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
41	20230921	090453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10320	30	2	0.29	6256380	611	2.80	10240	10320	10230	13370	7210	10290	10236.32	1.07	0	50	10850	10570	10410	10130	9970	10710	10270	34	3080	500	7400	10	1	6751000	697	27.97	0.86	12	0.01	369.00	11972.00	17250	20230113	-40.17	8550	20230726	20.70	17250	-40.17	20230113	8550	20.70	20230726	17250	-40.17	20230113	8550	20.70	20230726	2.22	N	050960	500	33 억		72411	N	N	0	N	00	N
42	20230920	160451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10290	-60	5	-0.58	226998620	21777	16.91	10250	10690	10250	13450	7250	10350	10423.78	1.03	0	2618	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	695	27.89	0.86	12	0.32	369.00	11972.00	17250	20230113	-40.35	8550	20230726	20.35	17250	-40.35	20230113	8550	20.35	20230726	17250	-40.35	20230113	8550	20.35	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
43	20230920	150440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10350	0	3	0.00	211769470	20300	15.76	10250	10690	10250	13450	7250	10350	10431.99	1.03	0	2527	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	699	28.05	0.86	12	0.30	369.00	11972.00	17250	20230113	-40.00	8550	20230726	21.05	17250	-40.00	20230113	8550	21.05	20230726	17250	-40.00	20230113	8550	21.05	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
44	20230920	140445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10440	90	2	0.87	185476100	17765	13.79	10250	10690	10250	13450	7250	10350	10440.53	1.03	0	3037	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	705	28.29	0.87	12	0.26	369.00	11972.00	17250	20230113	-39.48	8550	20230726	22.11	17250	-39.48	20230113	8550	22.11	20230726	17250	-39.48	20230113	8550	22.11	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
45	20230920	130443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10330	-20	5	-0.19	179139860	17156	13.32	10250	10690	10250	13450	7250	10350	10441.82	1.03	0	3040	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	697	27.99	0.86	12	0.25	369.00	11972.00	17250	20230113	-40.12	8550	20230726	20.82	17250	-40.12	20230113	8550	20.82	20230726	17250	-40.12	20230113	8550	20.82	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
46	20230920	120441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10490	140	2	1.35	160584620	15367	11.93	10250	10690	10250	13450	7250	10350	10449.97	1.03	0	2935	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	708	28.43	0.88	12	0.23	369.00	11972.00	17250	20230113	-39.19	8550	20230726	22.69	17250	-39.19	20230113	8550	22.69	20230726	17250	-39.19	20230113	8550	22.69	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
47	20230920	110446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10470	120	2	1.16	156939890	15018	11.66	10250	10690	10250	13450	7250	10350	10450.12	1.03	0	2975	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	707	28.37	0.87	12	0.22	369.00	11972.00	17250	20230113	-39.30	8550	20230726	22.46	17250	-39.30	20230113	8550	22.46	20230726	17250	-39.30	20230113	8550	22.46	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
48	20230920	100438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10450	100	2	0.97	139590870	13348	10.36	10250	10690	10250	13450	7250	10350	10457.81	1.03	0	2364	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	705	28.32	0.87	12	0.20	369.00	11972.00	17250	20230113	-39.42	8550	20230726	22.22	17250	-39.42	20230113	8550	22.22	20230726	17250	-39.42	20230113	8550	22.22	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
49	20230920	090443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10370	20	2	0.19	38602090	3725	2.89	10250	10480	10250	13450	7250	10350	10362.98	1.03	0	927	11276	10812	10486	10022	9696	11045	10255	34	3100	500	7450	10	1	6751000	700	28.10	0.87	12	0.06	369.00	11972.00	17250	20230113	-39.88	8550	20230726	21.29	17250	-39.88	20230113	8550	21.29	20230726	17250	-39.88	20230113	8550	21.29	20230726	2.23	N	050960	500	33 억		69768	N	N	0	N	00	N
50	20230919	160441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10350	290	2	2.88	1369927640	128726	302.91	10230	10950	10160	13070	7050	10060	10642.23	0.95	0	5566	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	699	28.05	0.86	12	1.91	369.00	11972.00	17250	20230113	-40.00	8550	20230726	21.05	17250	-40.00	20230113	8550	21.05	20230726	17250	-40.00	20230113	8550	21.05	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
51	20230919	150441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10460	400	2	3.98	1325690740	124474	292.91	10230	10950	10160	13070	7050	10060	10650.34	0.95	0	6521	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	706	28.35	0.87	12	1.84	369.00	11972.00	17250	20230113	-39.36	8550	20230726	22.34	17250	-39.36	20230113	8550	22.34	20230726	17250	-39.36	20230113	8550	22.34	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
52	20230919	140439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10420	360	2	3.58	1275453630	119671	281.61	10230	10950	10160	13070	7050	10060	10658.00	0.95	0	6956	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	703	28.24	0.87	12	1.77	369.00	11972.00	17250	20230113	-39.59	8550	20230726	21.87	17250	-39.59	20230113	8550	21.87	20230726	17250	-39.59	20230113	8550	21.87	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
53	20230919	130434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10700	640	2	6.36	1049265030	98083	230.81	10230	10950	10160	13070	7050	10060	10697.73	0.95	0	519	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	722	29.00	0.89	12	1.45	369.00	11972.00	17250	20230113	-37.97	8550	20230726	25.15	17250	-37.97	20230113	8550	25.15	20230726	17250	-37.97	20230113	8550	25.15	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
54	20230919	120446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10560	500	2	4.97	971643970	90802	213.67	10230	10950	10160	13070	7050	10060	10700.69	0.95	0	1336	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	713	28.62	0.88	12	1.35	369.00	11972.00	17250	20230113	-38.78	8550	20230726	23.51	17250	-38.78	20230113	8550	23.51	20230726	17250	-38.78	20230113	8550	23.51	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
55	20230919	110444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10510	450	2	4.47	939818380	87786	206.57	10230	10950	10160	13070	7050	10060	10705.79	0.95	0	1940	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	710	28.48	0.88	12	1.30	369.00	11972.00	17250	20230113	-39.07	8550	20230726	22.92	17250	-39.07	20230113	8550	22.92	20230726	17250	-39.07	20230113	8550	22.92	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
56	20230919	100441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10580	520	2	5.17	864303020	80582	189.62	10230	10950	10160	13070	7050	10060	10725.76	0.95	0	850	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	714	28.67	0.88	12	1.19	369.00	11972.00	17250	20230113	-38.67	8550	20230726	23.74	17250	-38.67	20230113	8550	23.74	20230726	17250	-38.67	20230113	8550	23.74	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
57	20230919	090440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10170	110	2	1.09	28182030	2760	6.49	10230	10230	10170	13070	7050	10060	10210.88	0.95	0	-345	10806	10432	10106	9732	9406	10620	9920	34	3010	500	7240	10	1	6751000	687	27.56	0.85	12	0.04	369.00	11972.00	17250	20230113	-41.04	8550	20230726	18.95	17250	-41.04	20230113	8550	18.95	20230726	17250	-41.04	20230113	8550	18.95	20230726	2.29	N	050960	500	33 억		64202	N	N	0	N	00	N
58	20230918	160441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10060	170	2	1.72	429019370	42387	837.36	9890	10480	9780	12850	6930	9890	10121.51	0.86	0	6176	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	679	27.26	0.84	12	0.63	369.00	11972.00	17250	20230113	-41.68	8550	20230726	17.66	17250	-41.68	20230113	8550	17.66	20230726	17250	-41.68	20230113	8550	17.66	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
59	20230918	150439	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	190	2	1.92	365598670	36071	712.58	9890	10480	9780	12850	6930	9890	10135.53	0.86	0	7124	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	681	27.32	0.84	12	0.53	369.00	11972.00	17250	20230113	-41.57	8550	20230726	17.89	17250	-41.57	20230113	8550	17.89	20230726	17250	-41.57	20230113	8550	17.89	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
60	20230918	140451	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	340	2	3.44	290069020	28605	565.09	9890	10480	9780	12850	6930	9890	10140.50	0.86	0	4185	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	691	27.72	0.85	12	0.42	369.00	11972.00	17250	20230113	-40.70	8550	20230726	19.65	17250	-40.70	20230113	8550	19.65	20230726	17250	-40.70	20230113	8550	19.65	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
61	20230918	130441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	330	2	3.34	121654010	12296	242.91	9890	10220	9780	12850	6930	9890	9893.79	0.86	0	419	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	690	27.70	0.85	12	0.18	369.00	11972.00	17250	20230113	-40.75	8550	20230726	19.53	17250	-40.75	20230113	8550	19.53	20230726	17250	-40.75	20230113	8550	19.53	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
62	20230918	120441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	90	2	0.91	93216110	9473	187.14	9890	9980	9780	12850	6930	9890	9840.19	0.86	0	235	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	674	27.05	0.83	12	0.14	369.00	11972.00	17250	20230113	-42.14	8550	20230726	16.73	17250	-42.14	20230113	8550	16.73	20230726	17250	-42.14	20230113	8550	16.73	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
63	20230918	110441	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-60	5	-0.61	83772200	8517	168.25	9890	9930	9780	12850	6930	9890	9835.88	0.86	0	37	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	664	26.64	0.82	12	0.13	369.00	11972.00	17250	20230113	-43.01	8550	20230726	14.97	17250	-43.01	20230113	8550	14.97	20230726	17250	-43.01	20230113	8550	14.97	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
64	20230918	100436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-40	5	-0.40	46486700	4707	92.99	9890	9930	9780	12850	6930	9890	9876.08	0.86	0	-355	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	665	26.69	0.82	12	0.07	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
65	20230918	090433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-10	5	-0.10	1859310	188	3.71	9890	9890	9880	12850	6930	9890	9889.95	0.86	0	-78	10043	9966	9863	9786	9683	10005	9825	34	2960	500	7120	10	1	6751000	667	26.78	0.83	12	0.00	369.00	11972.00	17250	20230113	-42.72	8550	20230726	15.56	17250	-42.72	20230113	8550	15.56	20230726	17250	-42.72	20230113	8550	15.56	20230726	2.31	N	050960	500	33 억		58044	N	N	0	N	00	N
66	20230915	160437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	20	2	0.20	49664190	5062	47.42	9870	9940	9760	12830	6910	9870	9811.15	0.85	0	361	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	668	26.80	0.83	12	0.07	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
67	20230915	150440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-10	5	-0.10	43078190	4395	41.17	9870	9940	9760	12830	6910	9870	9801.64	0.85	0	744	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	666	26.72	0.82	12	0.07	369.00	11972.00	17250	20230113	-42.84	8550	20230726	15.32	17250	-42.84	20230113	8550	15.32	20230726	17250	-42.84	20230113	8550	15.32	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
68	20230915	140437	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-60	5	-0.61	42310470	4317	40.44	9870	9940	9760	12830	6910	9870	9800.90	0.85	0	746	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	662	26.59	0.82	12	0.06	369.00	11972.00	17250	20230113	-43.13	8550	20230726	14.74	17250	-43.13	20230113	8550	14.74	20230726	17250	-43.13	20230113	8550	14.74	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
69	20230915	130435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9840	-30	5	-0.30	36082930	3682	34.49	9870	9940	9760	12830	6910	9870	9799.82	0.85	0	746	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	664	26.67	0.82	12	0.05	369.00	11972.00	17250	20230113	-42.96	8550	20230726	15.09	17250	-42.96	20230113	8550	15.09	20230726	17250	-42.96	20230113	8550	15.09	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
70	20230915	120440	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	50	2	0.51	26809710	2737	25.64	9870	9940	9760	12830	6910	9870	9795.29	0.85	0	534	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	670	26.88	0.83	12	0.04	369.00	11972.00	17250	20230113	-42.49	8550	20230726	16.02	17250	-42.49	20230113	8550	16.02	20230726	17250	-42.49	20230113	8550	16.02	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
71	20230915	110442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9820	-50	5	-0.51	22857050	2336	21.88	9870	9940	9760	12830	6910	9870	9784.70	0.85	0	719	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	663	26.61	0.82	12	0.03	369.00	11972.00	17250	20230113	-43.07	8550	20230726	14.85	17250	-43.07	20230113	8550	14.85	20230726	17250	-43.07	20230113	8550	14.85	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
72	20230915	100442	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-60	5	-0.61	21858170	2234	20.93	9870	9940	9760	12830	6910	9870	9784.32	0.85	0	723	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	662	26.59	0.82	12	0.03	369.00	11972.00	17250	20230113	-43.13	8550	20230726	14.74	17250	-43.13	20230113	8550	14.74	20230726	17250	-43.13	20230113	8550	14.74	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
73	20230915	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	70	2	0.71	1355010	138	1.29	9870	9940	9760	12830	6910	9870	9818.91	0.85	0	30	9983	9926	9843	9786	9703	9955	9815	34	2960	500	7100	10	1	6751000	671	26.94	0.83	12	0.00	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.27	N	050960	500	33 억		57683	N	N	0	N	00	N
74	20230914	160438	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-60	5	-0.60	104750200	10675	143.79	9840	9900	9760	12900	6960	9930	9811.54	0.87	0	-722	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	666	26.75	0.82	12	0.16	369.00	11972.00	17250	20230113	-42.78	8550	20230726	15.44	17250	-42.78	20230113	8550	15.44	20230726	17250	-42.78	20230113	8550	15.44	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
75	20230914	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-50	5	-0.50	98657710	10058	135.48	9840	9900	9760	12900	6960	9930	9808.88	0.87	0	-699	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	667	26.78	0.83	12	0.15	369.00	11972.00	17250	20230113	-42.72	8550	20230726	15.56	17250	-42.72	20230113	8550	15.56	20230726	17250	-42.72	20230113	8550	15.56	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
76	20230914	140431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9810	-120	5	-1.21	81984990	8362	112.63	9840	9900	9760	12900	6960	9930	9804.47	0.87	0	-535	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	662	26.59	0.82	12	0.12	369.00	11972.00	17250	20230113	-43.13	8550	20230726	14.74	17250	-43.13	20230113	8550	14.74	20230726	17250	-43.13	20230113	8550	14.74	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
77	20230914	130426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-130	5	-1.31	64857890	6613	89.08	9840	9900	9760	12900	6960	9930	9807.63	0.87	0	-725	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	662	26.56	0.82	12	0.10	369.00	11972.00	17250	20230113	-43.19	8550	20230726	14.62	17250	-43.19	20230113	8550	14.62	20230726	17250	-43.19	20230113	8550	14.62	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
78	20230914	120436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-160	5	-1.61	64691260	6596	88.85	9840	9900	9760	12900	6960	9930	9807.65	0.87	0	-725	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	660	26.48	0.82	12	0.10	369.00	11972.00	17250	20230113	-43.36	8550	20230726	14.27	17250	-43.36	20230113	8550	14.27	20230726	17250	-43.36	20230113	8550	14.27	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
79	20230914	110431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9870	-60	5	-0.60	38530290	3922	52.83	9840	9900	9760	12900	6960	9930	9824.14	0.87	0	-703	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	666	26.75	0.82	12	0.06	369.00	11972.00	17250	20230113	-42.78	8550	20230726	15.44	17250	-42.78	20230113	8550	15.44	20230726	17250	-42.78	20230113	8550	15.44	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
80	20230914	100425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-80	5	-0.81	10787600	1094	14.74	9840	9900	9800	12900	6960	9930	9860.69	0.87	0	-349	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	665	26.69	0.82	12	0.02	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
81	20230914	090434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-40	5	-0.40	1475680	150	2.02	9840	9890	9800	12900	6960	9930	9837.87	0.87	0	-15	10150	10040	9920	9810	9690	9980	9750	34	2970	500	7140	10	1	6751000	668	26.80	0.83	12	0.00	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.24	N	050960	500	33 억		58405	N	N	0	N	00	N
82	20230913	160436	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9930	-230	5	-2.26	73452170	7423	46.76	10020	10030	9800	13200	7120	10160	9895.21	0.90	0	-2458	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	670	26.91	0.83	12	0.11	369.00	11972.00	17250	20230113	-42.43	8550	20230726	16.14	17250	-42.43	20230113	8550	16.14	20230726	17250	-42.43	20230113	8550	16.14	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
83	20230913	150431	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-330	5	-3.25	67199210	6790	42.77	10020	10030	9800	13200	7120	10160	9896.79	0.90	0	-2216	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	664	26.64	0.82	12	0.10	369.00	11972.00	17250	20230113	-43.01	8550	20230726	14.97	17250	-43.01	20230113	8550	14.97	20230726	17250	-43.01	20230113	8550	14.97	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
84	20230913	140434	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-270	5	-2.66	45938140	4630	29.17	10020	10030	9890	13200	7120	10160	9921.84	0.90	0	-1539	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	668	26.80	0.83	12	0.07	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
85	20230913	130423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-240	5	-2.36	32402290	3263	20.56	10020	10030	9890	13200	7120	10160	9930.21	0.90	0	-1253	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	670	26.88	0.83	12	0.05	369.00	11972.00	17250	20230113	-42.49	8550	20230726	16.02	17250	-42.49	20230113	8550	16.02	20230726	17250	-42.49	20230113	8550	16.02	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
86	20230913	120435	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9910	-250	5	-2.46	23750330	2390	15.06	10020	10030	9890	13200	7120	10160	9937.38	0.90	0	-1099	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	669	26.86	0.83	12	0.04	369.00	11972.00	17250	20230113	-42.55	8550	20230726	15.91	17250	-42.55	20230113	8550	15.91	20230726	17250	-42.55	20230113	8550	15.91	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
87	20230913	110432	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-220	5	-2.17	22541130	2268	14.29	10020	10030	9890	13200	7120	10160	9938.77	0.90	0	-1017	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	671	26.94	0.83	12	0.03	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
88	20230913	100427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	-170	5	-1.67	14431990	1450	9.13	10020	10030	9920	13200	7120	10160	9953.10	0.90	0	-226	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	674	27.07	0.83	12	0.02	369.00	11972.00	17250	20230113	-42.09	8550	20230726	16.84	17250	-42.09	20230113	8550	16.84	20230726	17250	-42.09	20230113	8550	16.84	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
89	20230913	090423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-220	5	-2.17	3419430	342	2.15	10020	10020	9940	13200	7120	10160	9998.33	0.90	0	75	10580	10370	10180	9970	9780	10275	9875	34	3040	500	7310	10	1	6751000	671	26.94	0.83	12	0.01	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.26	N	050960	500	33 억		60760	N	N	0	N	00	N
90	20230912	160421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	-20	5	-0.20	160360190	15775	68.44	10190	10390	9990	13230	7130	10180	10165.46	0.91	0	-515	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	686	27.53	0.85	12	0.23	369.00	11972.00	17250	20230113	-41.10	8550	20230726	18.83	17250	-41.10	20230113	8550	18.83	20230726	17250	-41.10	20230113	8550	18.83	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
91	20230912	150430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10010	-170	5	-1.67	154078240	15155	65.75	10190	10390	9990	13230	7130	10180	10166.83	0.91	0	-198	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	676	27.13	0.84	12	0.22	369.00	11972.00	17250	20230113	-41.97	8550	20230726	17.08	17250	-41.97	20230113	8550	17.08	20230726	17250	-41.97	20230113	8550	17.08	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
92	20230912	140428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-180	5	-1.77	151278000	14875	64.54	10190	10390	10000	13230	7130	10180	10169.95	0.91	0	-109	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	675	27.10	0.84	12	0.22	369.00	11972.00	17250	20230113	-42.03	8550	20230726	16.96	17250	-42.03	20230113	8550	16.96	20230726	17250	-42.03	20230113	8550	16.96	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
93	20230912	130425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10200	20	2	0.20	123368380	12091	52.46	10190	10390	10050	13230	7130	10180	10203.32	0.91	0	-77	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	689	27.64	0.85	12	0.18	369.00	11972.00	17250	20230113	-40.87	8550	20230726	19.30	17250	-40.87	20230113	8550	19.30	20230726	17250	-40.87	20230113	8550	19.30	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
94	20230912	120420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	-30	5	-0.29	120674530	11824	51.30	10190	10390	10070	13230	7130	10180	10205.90	0.91	0	-92	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	685	27.51	0.85	12	0.18	369.00	11972.00	17250	20230113	-41.16	8550	20230726	18.71	17250	-41.16	20230113	8550	18.71	20230726	17250	-41.16	20230113	8550	18.71	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
95	20230912	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10130	-50	5	-0.49	71937820	7012	30.42	10190	10390	10130	13230	7130	10180	10259.24	0.91	0	-170	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	684	27.45	0.85	12	0.10	369.00	11972.00	17250	20230113	-41.28	8550	20230726	18.48	17250	-41.28	20230113	8550	18.48	20230726	17250	-41.28	20230113	8550	18.48	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
96	20230912	100423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10300	120	2	1.18	35578030	3452	14.98	10190	10390	10190	13230	7130	10180	10306.50	0.91	0	-170	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	695	27.91	0.86	12	0.05	369.00	11972.00	17250	20230113	-40.29	8550	20230726	20.47	17250	-40.29	20230113	8550	20.47	20230726	17250	-40.29	20230113	8550	20.47	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
97	20230912	090429	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10190	10	2	0.10	764250	75	0.33	10190	10190	10190	13230	7130	10180	10190.00	0.91	0	-28	10740	10460	10230	9950	9720	10600	10090	34	3050	500	7320	10	1	6751000	688	27.62	0.85	12	0.00	369.00	11972.00	17250	20230113	-40.93	8550	20230726	19.18	17250	-40.93	20230113	8550	19.18	20230726	17250	-40.93	20230113	8550	19.18	20230726	2.31	N	050960	500	33 억		61256	N	N	0	N	00	N
98	20230911	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10180	160	2	1.60	235509630	23009	112.59	10100	10510	10000	13020	7020	10020	10235.55	0.88	0	1627	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	687	27.59	0.85	12	0.34	369.00	11972.00	17250	20230113	-40.99	8550	20230726	19.06	17250	-40.99	20230113	8550	19.06	20230726	17250	-40.99	20230113	8550	19.06	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
99	20230911	150427	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10160	140	2	1.40	229846100	22453	109.86	10100	10510	10000	13020	7020	10020	10236.77	0.88	0	1985	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	686	27.53	0.85	12	0.33	369.00	11972.00	17250	20230113	-41.10	8550	20230726	18.83	17250	-41.10	20230113	8550	18.83	20230726	17250	-41.10	20230113	8550	18.83	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
100	20230911	140433	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10210	190	2	1.90	221773950	21656	105.96	10100	10510	10000	13020	7020	10020	10240.76	0.88	0	2053	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	689	27.67	0.85	12	0.32	369.00	11972.00	17250	20230113	-40.81	8550	20230726	19.42	17250	-40.81	20230113	8550	19.42	20230726	17250	-40.81	20230113	8550	19.42	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
101	20230911	130416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	300	2	2.99	211960710	20699	101.28	10100	10510	10000	13020	7020	10020	10240.14	0.88	0	2307	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	697	27.97	0.86	12	0.31	369.00	11972.00	17250	20230113	-40.17	8550	20230726	20.70	17250	-40.17	20230113	8550	20.70	20230726	17250	-40.17	20230113	8550	20.70	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
102	20230911	120423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10320	300	2	2.99	118260340	11694	57.22	10100	10320	10000	13020	7020	10020	10112.91	0.88	0	2237	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	697	27.97	0.86	12	0.17	369.00	11972.00	17250	20230113	-40.17	8550	20230726	20.70	17250	-40.17	20230113	8550	20.70	20230726	17250	-40.17	20230113	8550	20.70	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
103	20230911	110414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	20	2	0.20	38510780	3840	18.79	10100	10100	10000	13020	7020	10020	10028.85	0.88	0	649	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	678	27.21	0.84	12	0.06	369.00	11972.00	17250	20230113	-41.80	8550	20230726	17.43	17250	-41.80	20230113	8550	17.43	20230726	17250	-41.80	20230113	8550	17.43	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
104	20230911	100416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	10	2	0.10	27701010	2763	13.52	10100	10100	10000	13020	7020	10020	10025.70	0.88	0	420	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	677	27.18	0.84	12	0.04	369.00	11972.00	17250	20230113	-41.86	8550	20230726	17.31	17250	-41.86	20230113	8550	17.31	20230726	17250	-41.86	20230113	8550	17.31	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
105	20230911	090416	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	30	2	0.30	2371900	236	1.15	10100	10100	10030	13020	7020	10020	10050.42	0.88	0	177	10293	10156	9913	9776	9533	10225	9845	34	3000	500	7210	10	1	6751000	678	27.24	0.84	12	0.00	369.00	11972.00	17250	20230113	-41.74	8550	20230726	17.54	17250	-41.74	20230113	8550	17.54	20230726	17250	-41.74	20230113	8550	17.54	20230726	2.33	N	050960	500	33 억		59675	N	N	0	N	00	N
106	20230908	160422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10020	220	2	2.24	202111420	20437	292.37	9760	10050	9670	12740	6860	9800	9889.48	0.84	0	2809	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	676	27.15	0.84	12	0.30	369.00	11972.00	17250	20230113	-41.91	8550	20230726	17.19	17250	-41.91	20230113	8550	17.19	20230726	17250	-41.91	20230113	8550	17.19	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
107	20230908	150424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	180	2	1.84	170703440	17294	247.41	9760	10050	9670	12740	6860	9800	9870.67	0.84	0	1693	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	674	27.05	0.83	12	0.26	369.00	11972.00	17250	20230113	-42.14	8550	20230726	16.73	17250	-42.14	20230113	8550	16.73	20230726	17250	-42.14	20230113	8550	16.73	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
108	20230908	140424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	140	2	1.43	159752920	16196	231.70	9760	10050	9670	12740	6860	9800	9863.73	0.84	0	2185	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	671	26.94	0.83	12	0.24	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
109	20230908	130424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	140	2	1.43	70494270	7216	103.23	9760	9940	9670	12740	6860	9800	9769.16	0.84	0	-146	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	671	26.94	0.83	12	0.11	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
110	20230908	120430	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	0	3	0.00	39755870	4094	58.57	9760	9800	9670	12740	6860	9800	9710.76	0.84	0	-52	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	662	26.56	0.82	12	0.06	369.00	11972.00	17250	20230113	-43.19	8550	20230726	14.62	17250	-43.19	20230113	8550	14.62	20230726	17250	-43.19	20230113	8550	14.62	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
111	20230908	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-50	5	-0.51	36486530	3759	53.78	9760	9770	9670	12740	6860	9800	9706.45	0.84	0	-2	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	658	26.42	0.81	12	0.06	369.00	11972.00	17250	20230113	-43.48	8550	20230726	14.04	17250	-43.48	20230113	8550	14.04	20230726	17250	-43.48	20230113	8550	14.04	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
112	20230908	100422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9750	-50	5	-0.51	22961990	2363	33.81	9760	9770	9700	12740	6860	9800	9717.30	0.84	0	-329	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	658	26.42	0.81	12	0.04	369.00	11972.00	17250	20230113	-43.48	8550	20230726	14.04	17250	-43.48	20230113	8550	14.04	20230726	17250	-43.48	20230113	8550	14.04	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
113	20230908	090428	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9760	-40	5	-0.41	341600	35	0.50	9760	9760	9760	12740	6860	9800	9760.00	0.84	0	-4	10060	9930	9840	9710	9620	9885	9665	34	2940	500	7050	10	1	6751000	659	26.45	0.82	12	0.00	369.00	11972.00	17250	20230113	-43.42	8550	20230726	14.15	17250	-43.42	20230113	8550	14.15	20230726	17250	-43.42	20230113	8550	14.15	20230726	2.26	N	050960	500	33 억		56863	N	N	0	N	00	N
114	20230907	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9800	-170	5	-1.71	68827220	6990	75.11	9970	9970	9750	12960	6980	9970	9846.57	0.86	0	-1236	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	662	26.56	0.82	12	0.10	369.00	11972.00	17250	20230113	-43.19	8550	20230726	14.62	17250	-43.19	20230113	8550	14.62	20230726	17250	-43.19	20230113	8550	14.62	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
115	20230907	150421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9770	-200	5	-2.01	60606460	6149	66.08	9970	9970	9770	12960	6980	9970	9856.31	0.86	0	-1066	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	660	26.48	0.82	12	0.09	369.00	11972.00	17250	20230113	-43.36	8550	20230726	14.27	17250	-43.36	20230113	8550	14.27	20230726	17250	-43.36	20230113	8550	14.27	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
116	20230907	140419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9790	-180	5	-1.81	54474880	5522	59.34	9970	9970	9770	12960	6980	9970	9865.06	0.86	0	-1030	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	661	26.53	0.82	12	0.08	369.00	11972.00	17250	20230113	-43.25	8550	20230726	14.50	17250	-43.25	20230113	8550	14.50	20230726	17250	-43.25	20230113	8550	14.50	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
117	20230907	130420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-80	5	-0.80	35808160	3618	38.88	9970	9970	9790	12960	6980	9970	9897.22	0.86	0	-996	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	668	26.80	0.83	12	0.05	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
118	20230907	120426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-120	5	-1.20	32019680	3233	34.74	9970	9970	9790	12960	6980	9970	9904.01	0.86	0	-919	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	665	26.69	0.82	12	0.05	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
119	20230907	110425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-90	5	-0.90	25296820	2549	27.39	9970	9970	9830	12960	6980	9970	9924.21	0.86	0	-783	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	667	26.78	0.83	12	0.04	369.00	11972.00	17250	20230113	-42.72	8550	20230726	15.56	17250	-42.72	20230113	8550	15.56	20230726	17250	-42.72	20230113	8550	15.56	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
120	20230907	100421	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-80	5	-0.80	17052290	1713	18.41	9970	9970	9880	12960	6980	9970	9954.64	0.86	0	-468	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	668	26.80	0.83	12	0.03	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
121	20230907	090425	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-30	5	-0.30	13065280	1311	14.09	9970	9970	9880	12960	6980	9970	9965.89	0.86	0	-281	10150	10060	9970	9880	9790	10015	9835	34	2990	500	7170	10	1	6751000	671	26.94	0.83	12	0.02	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.27	N	050960	500	33 억		58109	N	N	0	N	00	N
122	20230906	160420	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-80	5	-0.80	91651020	9242	69.45	10060	10060	9880	13060	7040	10050	9916.80	0.88	0	-1104	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	673	27.02	0.83	12	0.14	369.00	11972.00	17250	20230113	-42.20	8550	20230726	16.61	17250	-42.20	20230113	8550	16.61	20230726	17250	-42.20	20230113	8550	16.61	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
123	20230906	150419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-130	5	-1.29	84462370	8516	63.99	10060	10060	9880	13060	7040	10050	9918.08	0.88	0	-1079	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	670	26.88	0.83	12	0.13	369.00	11972.00	17250	20230113	-42.49	8550	20230726	16.02	17250	-42.49	20230113	8550	16.02	20230726	17250	-42.49	20230113	8550	16.02	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
124	20230906	140422	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9920	-130	5	-1.29	60877210	6133	46.09	10060	10060	9880	13060	7040	10050	9926.17	0.88	0	-183	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	670	26.88	0.83	12	0.09	369.00	11972.00	17250	20230113	-42.49	8550	20230726	16.02	17250	-42.49	20230113	8550	16.02	20230726	17250	-42.49	20230113	8550	16.02	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
125	20230906	130419	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-70	5	-0.70	58804510	5924	44.51	10060	10060	9880	13060	7040	10050	9926.49	0.88	0	-253	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	674	27.05	0.83	12	0.09	369.00	11972.00	17250	20230113	-42.14	8550	20230726	16.73	17250	-42.14	20230113	8550	16.73	20230726	17250	-42.14	20230113	8550	16.73	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
126	20230906	120424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-70	5	-0.70	58285550	5872	44.12	10060	10060	9880	13060	7040	10050	9926.01	0.88	0	-253	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	674	27.05	0.83	12	0.09	369.00	11972.00	17250	20230113	-42.14	8550	20230726	16.73	17250	-42.14	20230113	8550	16.73	20230726	17250	-42.14	20230113	8550	16.73	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
127	20230906	110424	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9940	-110	5	-1.09	53226810	5362	40.29	10060	10060	9880	13060	7040	10050	9926.67	0.88	0	-307	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	671	26.94	0.83	12	0.08	369.00	11972.00	17250	20230113	-42.38	8550	20230726	16.26	17250	-42.38	20230113	8550	16.26	20230726	17250	-42.38	20230113	8550	16.26	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
128	20230906	100412	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10030	-20	5	-0.20	7069420	709	5.33	10060	10060	9920	13060	7040	10050	9970.97	0.88	0	-139	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	677	27.18	0.84	12	0.01	369.00	11972.00	17250	20230113	-41.86	8550	20230726	17.31	17250	-41.86	20230113	8550	17.31	20230726	17250	-41.86	20230113	8550	17.31	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
129	20230906	090415	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	0	3	0.00	1448390	144	1.08	10060	10060	10050	13060	7040	10050	10058.26	0.88	0	-141	10230	10140	10030	9940	9830	10185	9985	34	3010	500	7230	10	1	6751000	678	27.24	0.84	12	0.00	369.00	11972.00	17250	20230113	-41.74	8550	20230726	17.54	17250	-41.74	20230113	8550	17.54	20230726	17250	-41.74	20230113	8550	17.54	20230726	2.27	N	050960	500	33 억		59178	N	N	0	N	00	N
130	20230905	160414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10050	60	2	0.60	133044510	13308	132.97	9990	10120	9920	12980	7000	9990	9997.33	0.89	0	-580	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	678	27.24	0.84	12	0.20	369.00	11972.00	17250	20230113	-41.74	8550	20230726	17.54	17250	-41.74	20230113	8550	17.54	20230726	17250	-41.74	20230113	8550	17.54	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
131	20230905	150426	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-10	5	-0.10	125709660	12577	125.67	9990	10120	9920	12980	7000	9990	9995.20	0.89	0	-579	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	674	27.05	0.83	12	0.19	369.00	11972.00	17250	20230113	-42.14	8550	20230726	16.73	17250	-42.14	20230113	8550	16.73	20230726	17250	-42.14	20230113	8550	16.73	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
132	20230905	140423	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9990	0	3	0.00	78765410	7877	78.71	9990	10120	9920	12980	7000	9990	9999.42	0.89	0	-557	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	674	27.07	0.83	12	0.12	369.00	11972.00	17250	20230113	-42.09	8550	20230726	16.84	17250	-42.09	20230113	8550	16.84	20230726	17250	-42.09	20230113	8550	16.84	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
133	20230905	130406	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9980	-10	5	-0.10	68178690	6812	68.07	9990	10120	9920	12980	7000	9990	10008.62	0.89	0	-483	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	674	27.05	0.83	12	0.10	369.00	11972.00	17250	20230113	-42.14	8550	20230726	16.73	17250	-42.14	20230113	8550	16.73	20230726	17250	-42.14	20230113	8550	16.73	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
134	20230905	120414	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-20	5	-0.20	65001990	6493	64.88	9990	10120	9920	12980	7000	9990	10011.09	0.89	0	-478	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	673	27.02	0.83	12	0.10	369.00	11972.00	17250	20230113	-42.20	8550	20230726	16.61	17250	-42.20	20230113	8550	16.61	20230726	17250	-42.20	20230113	8550	16.61	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
135	20230905	110417	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9970	-20	5	-0.20	52217670	5214	52.10	9990	10120	9920	12980	7000	9990	10014.90	0.89	0	-548	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	673	27.02	0.83	12	0.08	369.00	11972.00	17250	20230113	-42.20	8550	20230726	16.61	17250	-42.20	20230113	8550	16.61	20230726	17250	-42.20	20230113	8550	16.61	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
136	20230905	100413	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10040	50	2	0.50	32723780	3258	32.55	9990	10120	9990	12980	7000	9990	10044.13	0.89	0	-550	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	678	27.21	0.84	12	0.05	369.00	11972.00	17250	20230113	-41.80	8550	20230726	17.43	17250	-41.80	20230113	8550	17.43	20230726	17250	-41.80	20230113	8550	17.43	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
137	20230905	090409	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	80	2	0.80	1840240	184	1.84	9990	10070	9990	12980	7000	9990	10001.30	0.89	0	56	10150	10070	9910	9830	9670	10110	9870	34	2990	500	7190	10	1	6751000	680	27.29	0.84	12	0.00	369.00	11972.00	17250	20230113	-41.62	8550	20230726	17.78	17250	-41.62	20230113	8550	17.78	20230726	17250	-41.62	20230113	8550	17.78	20230726	2.30	N	050960	500	33 억		59776	N	N	0	N	00	N
138	20230904	160410	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9990	140	2	1.42	98992330	10008	63.15	9870	9990	9750	12800	6900	9850	9891.28	0.88	0	257	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	674	27.07	0.83	12	0.15	369.00	11972.00	17250	20230113	-42.09	8550	20230726	16.84	17250	-42.09	20230113	8550	16.84	20230726	17250	-42.09	20230113	8550	16.84	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
139	20230904	150404	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9960	110	2	1.12	81689540	8269	52.18	9870	9960	9750	12800	6900	9850	9879.01	0.88	0	246	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	672	26.99	0.83	12	0.12	369.00	11972.00	17250	20230113	-42.26	8550	20230726	16.49	17250	-42.26	20230113	8550	16.49	20230726	17250	-42.26	20230113	8550	16.49	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
140	20230904	140401	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9900	50	2	0.51	63315180	6420	40.51	9870	9950	9750	12800	6900	9850	9862.18	0.88	0	354	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	668	26.83	0.83	12	0.10	369.00	11972.00	17250	20230113	-42.61	8550	20230726	15.79	17250	-42.61	20230113	8550	15.79	20230726	17250	-42.61	20230113	8550	15.79	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
141	20230904	130410	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	40	2	0.41	52663910	5343	33.72	9870	9950	9750	12800	6900	9850	9856.62	0.88	0	368	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	668	26.80	0.83	12	0.08	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
142	20230904	120402	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9870	20	2	0.20	49085690	4980	31.43	9870	9950	9750	12800	6900	9850	9856.56	0.88	0	327	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	666	26.75	0.82	12	0.07	369.00	11972.00	17250	20230113	-42.78	8550	20230726	15.44	17250	-42.78	20230113	8550	15.44	20230726	17250	-42.78	20230113	8550	15.44	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
143	20230904	110357	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9860	10	2	0.10	41341340	4194	26.47	9870	9950	9750	12800	6900	9850	9857.26	0.88	0	103	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	666	26.72	0.82	12	0.06	369.00	11972.00	17250	20230113	-42.84	8550	20230726	15.32	17250	-42.84	20230113	8550	15.32	20230726	17250	-42.84	20230113	8550	15.32	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
144	20230904	100358	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9850	0	3	0.00	33064140	3355	21.17	9870	9950	9750	12800	6900	9850	9855.18	0.88	0	-140	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	665	26.69	0.82	12	0.05	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
145	20230904	090406	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9750	-100	5	-1.02	7251950	738	4.66	9870	9870	9750	12800	6900	9850	9826.49	0.88	0	-362	10150	10000	9870	9720	9590	9935	9655	34	2950	500	7090	10	1	6751000	658	26.42	0.81	12	0.01	369.00	11972.00	17250	20230113	-43.48	8550	20230726	14.04	17250	-43.48	20230113	8550	14.04	20230726	17250	-43.48	20230113	8550	14.04	20230726	2.31	N	050960	500	33 억		59519	N	N	0	N	00	N
146	20230901	160358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-170	5	-1.70	154644130	15675	50.54	10020	10020	9740	13020	7020	10020	9865.65	0.84	0	2759	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	665	26.69	0.82	12	0.23	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
147	20230901	150407	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-170	5	-1.70	137907930	13963	45.02	10020	10020	9750	13020	7020	10020	9876.66	0.84	0	3101	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	665	26.69	0.82	12	0.21	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
148	20230901	140404	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9830	-190	5	-1.90	125195320	12669	40.85	10020	10020	9750	13020	7020	10020	9882.01	0.84	0	3375	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	664	26.64	0.82	12	0.19	369.00	11972.00	17250	20230113	-43.01	8550	20230726	14.97	17250	-43.01	20230113	8550	14.97	20230726	17250	-43.01	20230113	8550	14.97	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
149	20230901	130357	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9850	-170	5	-1.70	118809450	12020	38.76	10020	10020	9750	13020	7020	10020	9884.30	0.84	0	3468	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	665	26.69	0.82	12	0.18	369.00	11972.00	17250	20230113	-42.90	8550	20230726	15.20	17250	-42.90	20230113	8550	15.20	20230726	17250	-42.90	20230113	8550	15.20	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
150	20230901	120359	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9890	-130	5	-1.30	104807250	10591	34.15	10020	10020	9750	13020	7020	10020	9895.87	0.84	0	3171	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	668	26.80	0.83	12	0.16	369.00	11972.00	17250	20230113	-42.67	8550	20230726	15.67	17250	-42.67	20230113	8550	15.67	20230726	17250	-42.67	20230113	8550	15.67	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
151	20230901	110400	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9860	-160	5	-1.60	95369290	9633	31.06	10020	10020	9750	13020	7020	10020	9900.26	0.84	0	3299	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	666	26.72	0.82	12	0.14	369.00	11972.00	17250	20230113	-42.84	8550	20230726	15.32	17250	-42.84	20230113	8550	15.32	20230726	17250	-42.84	20230113	8550	15.32	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
152	20230901	100358	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	9880	-140	5	-1.40	79634290	8034	25.91	10020	10020	9750	13020	7020	10020	9912.15	0.84	0	3130	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	667	26.78	0.83	12	0.12	369.00	11972.00	17250	20230113	-42.72	8550	20230726	15.56	17250	-42.72	20230113	8550	15.56	20230726	17250	-42.72	20230113	8550	15.56	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N
153	20230901	090353	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10000	-20	5	-0.20	15259410	1525	4.92	10020	10020	9970	13020	7020	10020	10006.16	0.84	0	-304	10600	10310	10030	9740	9460	10455	9885	34	3000	500	7210	10	1	6751000	675	27.10	0.84	12	0.02	369.00	11972.00	17250	20230113	-42.03	8550	20230726	16.96	17250	-42.03	20230113	8550	16.96	20230726	17250	-42.03	20230113	8550	16.96	20230726	2.31	N	050960	500	33 억		56724	N	N	0	N	00	N