KissMeData/050960/price/prices-20231001.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	20231031	160527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9830	30	2	0.31	223416990	22530	186.06	9850	10190	9680	12740	6860	9800	9916.42	0.57	0	330	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	664	26.64	0.82	12	0.33	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		38458	N	N	0	N	00	N
3	20231031	150533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	90	2	0.92	209508640	21116	174.38	9850	10190	9680	12740	6860	9800	9921.80	0.57	0	223	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	668	26.80	0.83	12	0.31	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		38458	N	N	0	N	00	N
4	20231031	140539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9910	110	2	1.12	191643860	19298	159.37	9850	10190	9680	12740	6860	9800	9930.76	0.57	0	156	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	669	26.86	0.83	12	0.29	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		38458	N	N	0	N	00	N
5	20231031	130535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10000	200	2	2.04	168789230	16994	140.34	9850	10190	9680	12740	6860	9800	9932.28	0.57	0	316	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	675	27.10	0.84	12	0.25	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	2.26	N	050960	500	33 억		38458	N	N	0	N	00	N
6	20231031	120531	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9960	160	2	1.63	129026720	13002	107.37	9850	10190	9680	12740	6860	9800	9923.61	0.57	0	-648	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	672	26.99	0.83	12	0.19	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	2.26	N	050960	500	33 억		38458	N	N	0	N	00	N
7	20231031	110546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9920	120	2	1.22	75470280	7667	63.32	9850	10000	9680	12740	6860	9800	9843.52	0.57	0	678	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	670	26.88	0.83	12	0.11	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		38458	N	N	0	N	00	N
8	20231031	100538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9800	0	3	0.00	36419670	3724	30.75	9850	9910	9680	12740	6860	9800	9779.72	0.57	0	-1204	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	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		38458	N	N	0	N	00	N
9	20231031	090535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9890	90	2	0.92	5555430	564	4.66	9850	9890	9840	12740	6860	9800	9850.05	0.57	0	-2	10153	9976	9663	9486	9173	10065	9575	34	2940	500	6860	10	1	6751000	668	26.80	0.83	12	0.01	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		38458	N	N	0	N	00	N
10	20231030	160528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9800	200	2	2.08	116713170	12104	79.74	9590	9840	9350	12480	6720	9600	9642.57	0.52	0	3426	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	662	26.56	0.82	12	0.18	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		35230	N	N	0	N	00	N
11	20231030	150516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9840	240	2	2.50	110317910	11451	75.43	9590	9840	9350	12480	6720	9600	9633.94	0.52	0	3401	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	664	26.67	0.82	12	0.17	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	2.24	N	050960	500	33 억		35230	N	N	0	N	00	N
12	20231030	140517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9670	70	2	0.73	78990610	8232	54.23	9590	9830	9350	12480	6720	9600	9595.55	0.52	0	1180	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	653	26.21	0.81	12	0.12	369.00	11972.00	17250	20230113	-43.94	8550	20230726	13.10	17250	-43.94	20230113	8550	13.10	20230726	17250	-43.94	20230113	8550	13.10	20230726	2.24	N	050960	500	33 억		35230	N	N	0	N	00	N
13	20231030	130517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9800	200	2	2.08	66611480	6958	45.84	9590	9800	9350	12480	6720	9600	9573.32	0.52	0	1237	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	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		35230	N	N	0	N	00	N
14	20231030	120512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9670	70	2	0.73	48875470	5118	33.72	9590	9710	9350	12480	6720	9600	9549.61	0.52	0	815	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	653	26.21	0.81	12	0.08	369.00	11972.00	17250	20230113	-43.94	8550	20230726	13.10	17250	-43.94	20230113	8550	13.10	20230726	17250	-43.94	20230113	8550	13.10	20230726	2.24	N	050960	500	33 억		35230	N	N	0	N	00	N
15	20231030	110513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9550	-50	5	-0.52	21790810	2301	15.16	9590	9700	9350	12480	6720	9600	9469.52	0.52	0	350	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	645	25.88	0.80	12	0.03	369.00	11972.00	17250	20230113	-44.64	8550	20230726	11.70	17250	-44.64	20230113	8550	11.70	20230726	17250	-44.64	20230113	8550	11.70	20230726	2.24	N	050960	500	33 억		35230	N	N	0	N	00	N
16	20231030	100515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9510	-90	5	-0.94	17547890	1858	12.24	9590	9650	9350	12480	6720	9600	9443.58	0.52	0	198	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	642	25.77	0.79	12	0.03	369.00	11972.00	17250	20230113	-44.87	8550	20230726	11.23	17250	-44.87	20230113	8550	11.23	20230726	17250	-44.87	20230113	8550	11.23	20230726	2.24	N	050960	500	33 억		35230	N	N	0	N	00	N
17	20231030	090510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9650	50	2	0.52	1231190	129	0.85	9590	9650	9350	12480	6720	9600	9538.90	0.52	0	-23	10213	9906	9503	9196	8793	10060	9350	34	2880	500	6720	10	1	6751000	651	26.15	0.81	12	0.00	369.00	11972.00	17250	20230113	-44.06	8550	20230726	12.87	17250	-44.06	20230113	8550	12.87	20230726	17250	-44.06	20230113	8550	12.87	20230726	2.24	N	050960	500	33 억		35230	N	N	0	N	00	N
18	20231027	160443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9600	50	2	0.52	145243460	15136	66.24	9500	9810	9100	12410	6690	9550	9595.89	0.53	0	-333	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	648	26.02	0.80	12	0.22	369.00	11972.00	17250	20230113	-44.35	8550	20230726	12.28	17250	-44.35	20230113	8550	12.28	20230726	17250	-44.35	20230113	8550	12.28	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
19	20231027	150512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9590	40	2	0.42	140006180	14590	63.85	9500	9810	9100	12410	6690	9550	9596.04	0.53	0	-150	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	647	25.99	0.80	12	0.22	369.00	11972.00	17250	20230113	-44.41	8550	20230726	12.16	17250	-44.41	20230113	8550	12.16	20230726	17250	-44.41	20230113	8550	12.16	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
20	20231027	140511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9630	80	2	0.84	132054340	13759	60.21	9500	9810	9100	12410	6690	9550	9597.67	0.53	0	-146	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	650	26.10	0.80	12	0.20	369.00	11972.00	17250	20230113	-44.17	8550	20230726	12.63	17250	-44.17	20230113	8550	12.63	20230726	17250	-44.17	20230113	8550	12.63	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
21	20231027	130504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9650	100	2	1.05	108018480	11243	49.20	9500	9810	9100	12410	6690	9550	9607.62	0.53	0	-454	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	651	26.15	0.81	12	0.17	369.00	11972.00	17250	20230113	-44.06	8550	20230726	12.87	17250	-44.06	20230113	8550	12.87	20230726	17250	-44.06	20230113	8550	12.87	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
22	20231027	120514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9720	170	2	1.78	101082490	10528	46.07	9500	9810	9100	12410	6690	9550	9601.30	0.53	0	-237	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	656	26.34	0.81	12	0.16	369.00	11972.00	17250	20230113	-43.65	8550	20230726	13.68	17250	-43.65	20230113	8550	13.68	20230726	17250	-43.65	20230113	8550	13.68	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
23	20231027	110518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9750	200	2	2.09	81316700	8506	37.23	9500	9810	9100	12410	6690	9550	9559.92	0.53	0	-486	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	658	26.42	0.81	12	0.13	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	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
24	20231027	100511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9580	30	2	0.31	53745370	5682	24.87	9500	9650	9100	12410	6690	9550	9458.88	0.53	0	-1266	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	647	25.96	0.80	12	0.08	369.00	11972.00	17250	20230113	-44.46	8550	20230726	12.05	17250	-44.46	20230113	8550	12.05	20230726	17250	-44.46	20230113	8550	12.05	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
25	20231027	090509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9600	50	2	0.52	57130	6	0.03	9500	9600	9500	12410	6690	9550	9521.67	0.53	0	-2	10116	9832	9646	9362	9176	9740	9270	34	2860	500	6680	10	1	6751000	648	26.02	0.80	12	0.00	369.00	11972.00	17250	20230113	-44.35	8550	20230726	12.28	17250	-44.35	20230113	8550	12.28	20230726	17250	-44.35	20230113	8550	12.28	20230726	2.28	N	050960	500	33 억		35561	N	N	0	N	00	N
26	20231026	160504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9550	-420	5	-4.21	221388710	22850	56.76	9930	9930	9460	12960	6980	9970	9688.78	0.69	0	-10980	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	645	25.88	0.80	12	0.34	369.00	11972.00	17250	20230113	-44.64	8550	20230726	11.70	17250	-44.64	20230113	8550	11.70	20230726	17250	-44.64	20230113	8550	11.70	20230726	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
27	20231026	150504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9570	-400	5	-4.01	205590220	21198	52.66	9930	9930	9460	12960	6980	9970	9698.57	0.69	0	-9873	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	646	25.93	0.80	12	0.31	369.00	11972.00	17250	20230113	-44.52	8550	20230726	11.93	17250	-44.52	20230113	8550	11.93	20230726	17250	-44.52	20230113	8550	11.93	20230726	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
28	20231026	140505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9540	-430	5	-4.31	185067080	19057	47.34	9930	9930	9460	12960	6980	9970	9711.24	0.69	0	-8464	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	644	25.85	0.80	12	0.28	369.00	11972.00	17250	20230113	-44.70	8550	20230726	11.58	17250	-44.70	20230113	8550	11.58	20230726	17250	-44.70	20230113	8550	11.58	20230726	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
29	20231026	130504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9710	-260	5	-2.61	140630340	14446	35.88	9930	9930	9520	12960	6980	9970	9734.90	0.69	0	-5786	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	656	26.31	0.81	12	0.21	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	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
30	20231026	120503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9740	-230	5	-2.31	123724090	12708	31.57	9930	9930	9520	12960	6980	9970	9735.92	0.69	0	-5330	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	658	26.40	0.81	12	0.19	369.00	11972.00	17250	20230113	-43.54	8550	20230726	13.92	17250	-43.54	20230113	8550	13.92	20230726	17250	-43.54	20230113	8550	13.92	20230726	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
31	20231026	110508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9800	-170	5	-1.71	100797480	10360	25.73	9930	9930	9520	12960	6980	9970	9729.49	0.69	0	-4203	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	662	26.56	0.82	12	0.15	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	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
32	20231026	100508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9740	-230	5	-2.31	66003530	6818	16.94	9930	9930	9520	12960	6980	9970	9680.78	0.69	0	-2155	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	658	26.40	0.81	12	0.10	369.00	11972.00	17250	20230113	-43.54	8550	20230726	13.92	17250	-43.54	20230113	8550	13.92	20230726	17250	-43.54	20230113	8550	13.92	20230726	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
33	20231026	090505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9650	-320	5	-3.21	16514250	1715	4.26	9930	9930	9520	12960	6980	9970	9629.30	0.69	0	-668	10590	10280	9870	9560	9150	10435	9715	34	2990	500	6970	10	1	6751000	651	26.15	0.81	12	0.03	369.00	11972.00	17250	20230113	-44.06	8550	20230726	12.87	17250	-44.06	20230113	8550	12.87	20230726	17250	-44.06	20230113	8550	12.87	20230726	2.33	N	050960	500	33 억		46522	N	N	0	N	00	N
34	20231025	160507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9970	480	2	5.06	398258910	40020	212.24	9520	10180	9460	12330	6650	9490	9951.51	0.49	0	13717	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	673	27.02	0.83	12	0.59	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		32824	N	N	0	N	00	N
35	20231025	150507	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9990	500	2	5.27	387802900	38963	206.63	9520	10180	9460	12330	6650	9490	9953.12	0.49	0	13809	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	674	27.07	0.83	12	0.58	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		32824	N	N	0	N	00	N
36	20231025	140504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10090	600	2	6.32	363865480	36538	193.77	9520	10180	9460	12330	6650	9490	9958.56	0.49	0	12984	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	681	27.34	0.84	12	0.54	369.00	11972.00	17250	20230113	-41.51	8550	20230726	18.01	17250	-41.51	20230113	8550	18.01	20230726	17250	-41.51	20230113	8550	18.01	20230726	2.30	N	050960	500	33 억		32824	N	N	0	N	00	N
37	20231025	130504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10050	560	2	5.90	339216180	34071	180.69	9520	10180	9460	12330	6650	9490	9956.17	0.49	0	13370	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	678	27.24	0.84	12	0.50	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		32824	N	N	0	N	00	N
38	20231025	120504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10030	540	2	5.69	315069630	31655	167.88	9520	10180	9460	12330	6650	9490	9953.25	0.49	0	13955	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	677	27.18	0.84	12	0.47	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	2.30	N	050960	500	33 억		32824	N	N	0	N	00	N
39	20231025	110504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10050	560	2	5.90	285342570	28702	152.22	9520	10180	9460	12330	6650	9490	9941.57	0.49	0	13151	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	678	27.24	0.84	12	0.43	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		32824	N	N	0	N	00	N
40	20231025	100504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10070	580	2	6.11	102344640	10499	55.68	9520	10070	9460	12330	6650	9490	9748.06	0.49	0	4729	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	680	27.29	0.84	12	0.16	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		32824	N	N	0	N	00	N
41	20231025	090502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9480	-10	5	-0.11	1656020	174	0.92	9520	9520	9480	12330	6650	9490	9517.51	0.49	0	-14	9750	9620	9360	9230	8970	9685	9295	34	2840	500	6640	10	1	6751000	640	25.69	0.79	12	0.00	369.00	11972.00	17250	20230113	-45.04	8550	20230726	10.88	17250	-45.04	20230113	8550	10.88	20230726	17250	-45.04	20230113	8550	10.88	20230726	2.30	N	050960	500	33 억		32824	N	N	0	N	00	N
42	20231024	160453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9490	270	2	2.93	173173620	18673	68.10	9130	9490	9100	11980	6460	9220	9274.00	0.45	0	2552	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	641	25.72	0.79	12	0.28	369.00	11972.00	17250	20230113	-44.99	8550	20230726	10.99	17250	-44.99	20230113	8550	10.99	20230726	17250	-44.99	20230113	8550	10.99	20230726	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
43	20231024	150501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9440	220	2	2.39	156124160	16865	61.51	9130	9490	9100	11980	6460	9220	9257.29	0.45	0	1250	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	637	25.58	0.79	12	0.25	369.00	11972.00	17250	20230113	-45.28	8550	20230726	10.41	17250	-45.28	20230113	8550	10.41	20230726	17250	-45.28	20230113	8550	10.41	20230726	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
44	20231024	140452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9400	180	2	1.95	138475230	14995	54.69	9130	9400	9100	11980	6460	9220	9234.76	0.45	0	174	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	635	25.47	0.79	12	0.22	369.00	11972.00	17250	20230113	-45.51	8550	20230726	9.94	17250	-45.51	20230113	8550	9.94	20230726	17250	-45.51	20230113	8550	9.94	20230726	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
45	20231024	130459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9360	140	2	1.52	133142370	14427	52.61	9130	9360	9100	11980	6460	9220	9228.69	0.45	0	-188	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	632	25.37	0.78	12	0.21	369.00	11972.00	17250	20230113	-45.74	8550	20230726	9.47	17250	-45.74	20230113	8550	9.47	20230726	17250	-45.74	20230113	8550	9.47	20230726	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
46	20231024	120503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9280	60	2	0.65	117971360	12792	46.65	9130	9350	9100	11980	6460	9220	9222.28	0.45	0	-964	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	626	25.15	0.78	12	0.19	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	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
47	20231024	110459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9160	-60	5	-0.65	104047250	11283	41.15	9130	9350	9100	11980	6460	9220	9221.59	0.45	0	-1839	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	618	24.82	0.77	12	0.17	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	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
48	20231024	100454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9220	0	3	0.00	57949620	6269	22.86	9130	9350	9130	11980	6460	9220	9243.84	0.45	0	135	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	622	24.99	0.77	12	0.09	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	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
49	20231024	090458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9290	70	2	0.76	7918000	865	3.15	9130	9290	9130	11980	6460	9220	9153.76	0.45	0	240	9840	9530	9360	9050	8880	9445	8965	34	2760	500	6450	10	1	6751000	627	25.18	0.78	12	0.01	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	2.27	N	050960	500	33 억		30217	N	N	0	N	00	N
50	20231023	160451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9220	-400	5	-4.16	257954670	27350	23.92	9460	9670	9190	12500	6740	9620	9432.05	0.53	0	-5733	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	622	24.99	0.77	12	0.41	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	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
51	20231023	150453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9190	-430	5	-4.47	240427740	25449	22.25	9460	9670	9190	12500	6740	9620	9447.43	0.53	0	-5998	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	620	24.91	0.77	12	0.38	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	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
52	20231023	140452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9410	-210	5	-2.18	181951730	19151	16.75	9460	9670	9380	12500	6740	9620	9500.90	0.53	0	-3298	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	635	25.50	0.79	12	0.28	369.00	11972.00	17250	20230113	-45.45	8550	20230726	10.06	17250	-45.45	20230113	8550	10.06	20230726	17250	-45.45	20230113	8550	10.06	20230726	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
53	20231023	130455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9420	-200	5	-2.08	144137060	15132	13.23	9460	9670	9410	12500	6740	9620	9525.31	0.53	0	-1911	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	636	25.53	0.79	12	0.22	369.00	11972.00	17250	20230113	-45.39	8550	20230726	10.18	17250	-45.39	20230113	8550	10.18	20230726	17250	-45.39	20230113	8550	10.18	20230726	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
54	20231023	120451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9470	-150	5	-1.56	121278220	12711	11.12	9460	9670	9430	12500	6740	9620	9541.20	0.53	0	-588	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	639	25.66	0.79	12	0.19	369.00	11972.00	17250	20230113	-45.10	8550	20230726	10.76	17250	-45.10	20230113	8550	10.76	20230726	17250	-45.10	20230113	8550	10.76	20230726	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
55	20231023	110450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9590	-30	5	-0.31	93781170	9804	8.57	9460	9670	9460	12500	6740	9620	9565.60	0.53	0	-1493	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	647	25.99	0.80	12	0.15	369.00	11972.00	17250	20230113	-44.41	8550	20230726	12.16	17250	-44.41	20230113	8550	12.16	20230726	17250	-44.41	20230113	8550	12.16	20230726	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
56	20231023	100446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9600	-20	5	-0.21	84476260	8828	7.72	9460	9670	9460	12500	6740	9620	9569.13	0.53	0	-2016	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	648	26.02	0.80	12	0.13	369.00	11972.00	17250	20230113	-44.35	8550	20230726	12.28	17250	-44.35	20230113	8550	12.28	20230726	17250	-44.35	20230113	8550	12.28	20230726	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
57	20231023	090456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9540	-80	5	-0.83	7375750	777	0.68	9460	9540	9460	12500	6740	9620	9492.60	0.53	0	75	11253	10436	9683	8866	8113	10845	9275	34	2880	500	6730	10	1	6751000	644	25.85	0.80	12	0.01	369.00	11972.00	17250	20230113	-44.70	8550	20230726	11.58	17250	-44.70	20230113	8550	11.58	20230726	17250	-44.70	20230113	8550	11.58	20230726	2.34	N	050960	500	33 억		35601	N	N	0	N	00	N
58	20231020	160450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9620	300	2	3.22	1103052880	113952	522.31	8930	10500	8930	12110	6530	9320	9680.38	0.66	0	-9084	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	649	26.07	0.80	12	1.69	369.00	11972.00	17250	20230113	-44.23	8550	20230726	12.51	17250	-44.23	20230113	8550	12.51	20230726	17250	-44.23	20230113	8550	12.51	20230726	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
59	20231020	150450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9530	210	2	2.25	1074178180	110929	508.45	8930	10500	8930	12110	6530	9320	9683.47	0.66	0	-9652	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	643	25.83	0.80	12	1.64	369.00	11972.00	17250	20230113	-44.75	8550	20230726	11.46	17250	-44.75	20230113	8550	11.46	20230726	17250	-44.75	20230113	8550	11.46	20230726	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
60	20231020	140452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9590	270	2	2.90	1056721460	109101	500.07	8930	10500	8930	12110	6530	9320	9685.72	0.66	0	-9568	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	647	25.99	0.80	12	1.62	369.00	11972.00	17250	20230113	-44.41	8550	20230726	12.16	17250	-44.41	20230113	8550	12.16	20230726	17250	-44.41	20230113	8550	12.16	20230726	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
61	20231020	130440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9580	260	2	2.79	1020086310	105282	482.57	8930	10500	8930	12110	6530	9320	9689.09	0.66	0	-10566	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	647	25.96	0.80	12	1.56	369.00	11972.00	17250	20230113	-44.46	8550	20230726	12.05	17250	-44.46	20230113	8550	12.05	20230726	17250	-44.46	20230113	8550	12.05	20230726	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
62	20231020	120447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9950	630	2	6.76	760466230	78321	358.99	8930	10500	8930	12110	6530	9320	9709.61	0.66	0	-14468	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	672	26.96	0.83	12	1.16	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	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
63	20231020	110452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9180	-140	5	-1.50	148113370	16270	74.57	8930	9420	8930	12110	6530	9320	9103.46	0.66	0	2915	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	620	24.88	0.77	12	0.24	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	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
64	20231020	100447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9200	-120	5	-1.29	117965330	12987	59.53	8930	9420	8930	12110	6530	9320	9083.34	0.66	0	3362	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	621	24.93	0.77	12	0.19	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	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
65	20231020	090449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9250	-70	5	-0.75	80773430	8963	41.08	8930	9270	8930	12110	6530	9320	9011.87	0.66	0	3636	9626	9472	9266	9112	8906	9550	9190	34	2790	500	6520	10	1	6751000	624	25.07	0.77	12	0.13	369.00	11972.00	17250	20230113	-46.38	8550	20230726	8.19	17250	-46.38	20230113	8550	8.19	20230726	17250	-46.38	20230113	8550	8.19	20230726	2.37	N	050960	500	33 억		44672	N	N	0	N	00	N
66	20231019	160445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9320	-160	5	-1.69	200994540	21753	68.73	9310	9420	9060	12320	6640	9480	9238.37	0.63	0	2064	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	629	25.26	0.78	12	0.32	369.00	11972.00	17250	20230113	-45.97	8550	20230726	9.01	17250	-45.97	20230113	8550	9.01	20230726	17250	-45.97	20230113	8550	9.01	20230726	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
67	20231019	150444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9390	-90	5	-0.95	189552720	20531	64.87	9310	9420	9060	12320	6640	9480	9232.51	0.63	0	2557	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	634	25.45	0.78	12	0.30	369.00	11972.00	17250	20230113	-45.57	8550	20230726	9.82	17250	-45.57	20230113	8550	9.82	20230726	17250	-45.57	20230113	8550	9.82	20230726	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
68	20231019	140446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9260	-220	5	-2.32	162957660	17662	55.80	9310	9380	9060	12320	6640	9480	9226.46	0.63	0	248	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	625	25.09	0.77	12	0.26	369.00	11972.00	17250	20230113	-46.32	8550	20230726	8.30	17250	-46.32	20230113	8550	8.30	20230726	17250	-46.32	20230113	8550	8.30	20230726	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
69	20231019	130442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9230	-250	5	-2.64	156122030	16925	53.48	9310	9380	9060	12320	6640	9480	9224.34	0.63	0	173	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	623	25.01	0.77	12	0.25	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	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
70	20231019	120446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9230	-250	5	-2.64	129464310	14035	44.34	9310	9380	9060	12320	6640	9480	9224.39	0.63	0	648	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	623	25.01	0.77	12	0.21	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	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
71	20231019	110445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9330	-150	5	-1.58	87105320	9444	29.84	9310	9380	9060	12320	6640	9480	9223.35	0.63	0	534	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	630	25.28	0.78	12	0.14	369.00	11972.00	17250	20230113	-45.91	8550	20230726	9.12	17250	-45.91	20230113	8550	9.12	20230726	17250	-45.91	20230113	8550	9.12	20230726	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
72	20231019	100442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9300	-180	5	-1.90	71754860	7790	24.61	9310	9380	9060	12320	6640	9480	9211.15	0.63	0	538	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	628	25.20	0.78	12	0.12	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	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
73	20231019	090446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9300	-180	5	-1.90	17893640	1924	6.08	9310	9380	9250	12320	6640	9480	9300.23	0.63	0	-618	10293	9886	9643	9236	8993	9765	9115	34	2840	500	6630	10	1	6751000	628	25.20	0.78	12	0.03	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	2.40	N	050960	500	33 억		42521	N	N	0	N	00	N
74	20231018	160447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9480	-430	5	-4.34	302837080	31568	288.53	9980	10050	9400	12880	6940	9910	9593.53	0.69	0	-3653	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	640	25.69	0.79	12	0.47	369.00	11972.00	17250	20230113	-45.04	8550	20230726	10.88	17250	-45.04	20230113	8550	10.88	20230726	17250	-45.04	20230113	8550	10.88	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
75	20231018	150442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9450	-460	5	-4.64	275528130	28674	262.08	9980	10050	9400	12880	6940	9910	9608.99	0.69	0	-3708	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	638	25.61	0.79	12	0.42	369.00	11972.00	17250	20230113	-45.22	8550	20230726	10.53	17250	-45.22	20230113	8550	10.53	20230726	17250	-45.22	20230113	8550	10.53	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
76	20231018	140438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9440	-470	5	-4.74	247484840	25702	234.91	9980	10050	9430	12880	6940	9910	9629.01	0.69	0	-2327	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	637	25.58	0.79	12	0.38	369.00	11972.00	17250	20230113	-45.28	8550	20230726	10.41	17250	-45.28	20230113	8550	10.41	20230726	17250	-45.28	20230113	8550	10.41	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
77	20231018	130437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9500	-410	5	-4.14	223421550	23157	211.65	9980	10050	9430	12880	6940	9910	9648.12	0.69	0	-926	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	641	25.75	0.79	12	0.34	369.00	11972.00	17250	20230113	-44.93	8550	20230726	11.11	17250	-44.93	20230113	8550	11.11	20230726	17250	-44.93	20230113	8550	11.11	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
78	20231018	120443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9470	-440	5	-4.44	203233920	21031	192.22	9980	10050	9430	12880	6940	9910	9663.54	0.69	0	-650	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	639	25.66	0.79	12	0.31	369.00	11972.00	17250	20230113	-45.10	8550	20230726	10.76	17250	-45.10	20230113	8550	10.76	20230726	17250	-45.10	20230113	8550	10.76	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
79	20231018	110440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9630	-280	5	-2.83	162726740	16769	153.27	9980	10050	9430	12880	6940	9910	9704.02	0.69	0	-213	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	650	26.10	0.80	12	0.25	369.00	11972.00	17250	20230113	-44.17	8550	20230726	12.63	17250	-44.17	20230113	8550	12.63	20230726	17250	-44.17	20230113	8550	12.63	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
80	20231018	100443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9660	-250	5	-2.52	95003700	9700	88.66	9980	10050	9650	12880	6940	9910	9794.20	0.69	0	-942	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	652	26.18	0.81	12	0.14	369.00	11972.00	17250	20230113	-44.00	8550	20230726	12.98	17250	-44.00	20230113	8550	12.98	20230726	17250	-44.00	20230113	8550	12.98	20230726	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
81	20231018	090439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9970	60	2	0.61	3582550	359	3.28	9980	10050	9970	12880	6940	9910	9979.25	0.69	0	-190	10196	10052	9976	9832	9756	10015	9795	34	2970	500	6930	10	1	6751000	673	27.02	0.83	12	0.01	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	2.38	N	050960	500	33 억		46536	N	N	0	N	00	N
82	20231017	160442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9910	10	2	0.10	109429540	10936	22.13	9990	10120	9900	12870	6930	9900	10006.36	0.66	0	1834	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	669	26.86	0.83	12	0.16	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
83	20231017	150441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10050	150	2	1.52	96488290	9631	19.49	9990	10120	9900	12870	6930	9900	10018.51	0.66	0	1970	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	678	27.24	0.84	12	0.14	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
84	20231017	140443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9970	70	2	0.71	89565750	8935	18.08	9990	10120	9900	12870	6930	9900	10024.15	0.66	0	2104	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	673	27.02	0.83	12	0.13	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
85	20231017	130440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10030	130	2	1.31	79670300	7942	16.07	9990	10120	9900	12870	6930	9900	10031.52	0.66	0	2205	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	677	27.18	0.84	12	0.12	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
86	20231017	120442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10070	170	2	1.72	62743310	6259	12.66	9990	10120	9900	12870	6930	9900	10024.49	0.66	0	2775	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	680	27.29	0.84	12	0.09	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
87	20231017	110437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10100	200	2	2.02	51394280	5135	10.39	9990	10100	9900	12870	6930	9900	10008.62	0.66	0	2781	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	682	27.37	0.84	12	0.08	369.00	11972.00	17250	20230113	-41.45	8550	20230726	18.13	17250	-41.45	20230113	8550	18.13	20230726	17250	-41.45	20230113	8550	18.13	20230726	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
88	20231017	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10010	110	2	1.11	27941260	2803	5.67	9990	10040	9900	12870	6930	9900	9968.34	0.66	0	1184	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	676	27.13	0.84	12	0.04	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
89	20231017	090438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9930	30	2	0.30	2257460	226	0.46	9990	10000	9900	12870	6930	9900	9988.76	0.66	0	-77	10566	10232	10056	9722	9546	10145	9635	34	2970	500	6930	10	1	6751000	670	26.91	0.83	12	0.00	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	2.38	N	050960	500	33 억		44690	N	N	0	N	00	N
90	20231016	160437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9900	-650	5	-6.16	496545770	49319	191.28	10380	10390	9880	13710	7390	10550	10069.03	0.72	0	-3593	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	668	26.83	0.83	12	0.73	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		48274	N	N	0	N	00	N
91	20231016	150437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9940	-610	5	-5.78	442694670	43882	170.20	10380	10390	9880	13710	7390	10550	10088.30	0.72	0	-4585	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	671	26.94	0.83	12	0.65	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	2.31	N	050960	500	33 억		48274	N	N	0	N	00	N
92	20231016	140437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9980	-570	5	-5.40	422501570	41857	162.34	10380	10390	9880	13710	7390	10550	10093.93	0.72	0	-4161	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	674	27.05	0.83	12	0.62	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		48274	N	N	0	N	00	N
93	20231016	130436	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	9920	-630	5	-5.97	399533450	39547	153.38	10380	10390	9880	13710	7390	10550	10102.75	0.72	0	-3805	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	670	26.88	0.83	12	0.59	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	2.31	N	050960	500	33 억		48274	N	N	0	N	00	N
94	20231016	120435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10010	-540	5	-5.12	352696180	34827	135.08	10380	10390	9880	13710	7390	10550	10127.09	0.72	0	-3740	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	676	27.13	0.84	12	0.52	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		48274	N	N	0	N	00	N
95	20231016	110434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10020	-530	5	-5.02	290540070	28593	110.90	10380	10390	10000	13710	7390	10550	10161.23	0.72	0	-3849	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	676	27.15	0.84	12	0.42	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	2.31	N	050960	500	33 억		48274	N	N	0	N	00	N
96	20231016	100430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10140	-410	5	-3.89	195047880	19101	74.08	10380	10390	10080	13710	7390	10550	10211.40	0.72	0	-2905	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	685	27.48	0.85	12	0.28	369.00	11972.00	17250	20230113	-41.22	8550	20230726	18.60	17250	-41.22	20230113	8550	18.60	20230726	17250	-41.22	20230113	8550	18.60	20230726	2.31	N	050960	500	33 억		48274	N	N	0	N	00	N
97	20231016	090433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10390	-160	5	-1.52	65006930	6302	24.44	10380	10390	10210	13710	7390	10550	10315.29	0.72	0	-3502	10703	10626	10473	10396	10243	10665	10435	34	3160	500	7380	10	1	6751000	701	28.16	0.87	12	0.09	369.00	11972.00	17250	20230113	-39.77	8550	20230726	21.52	17250	-39.77	20230113	8550	21.52	20230726	17250	-39.77	20230113	8550	21.52	20230726	2.31	N	050960	500	33 억		48274	N	N	0	N	00	N
98	20231012	160444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10550	-480	5	-4.35	636798840	59866	137.09	11030	11030	10450	14330	7730	11030	10637.20	0.61	0	5833	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	712	28.59	0.88	12	0.89	369.00	11972.00	17250	20230113	-38.84	8550	20230726	23.39	17250	-38.84	20230113	8550	23.39	20230726	17250	-38.84	20230113	8550	23.39	20230726	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
99	20231012	150435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10530	-500	5	-4.53	608837110	57210	131.01	11030	11030	10450	14330	7730	11030	10642.14	0.61	0	5706	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	711	28.54	0.88	12	0.85	369.00	11972.00	17250	20230113	-38.96	8550	20230726	23.16	17250	-38.96	20230113	8550	23.16	20230726	17250	-38.96	20230113	8550	23.16	20230726	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
100	20231012	140435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10530	-500	5	-4.53	474424280	44435	101.75	11030	11030	10520	14330	7730	11030	10676.82	0.61	0	4696	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	711	28.54	0.88	12	0.66	369.00	11972.00	17250	20230113	-38.96	8550	20230726	23.16	17250	-38.96	20230113	8550	23.16	20230726	17250	-38.96	20230113	8550	23.16	20230726	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
101	20231012	130435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10580	-450	5	-4.08	430062300	40232	92.13	11030	11030	10520	14330	7730	11030	10689.56	0.61	0	4572	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	714	28.67	0.88	12	0.60	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	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
102	20231012	120443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10580	-450	5	-4.08	385725880	36031	82.51	11030	11030	10560	14330	7730	11030	10705.39	0.61	0	5717	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	714	28.67	0.88	12	0.53	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	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
103	20231012	110440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10630	-400	5	-3.63	347825870	32454	74.32	11030	11030	10570	14330	7730	11030	10717.50	0.61	0	6619	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	718	28.81	0.89	12	0.48	369.00	11972.00	17250	20230113	-38.38	8550	20230726	24.33	17250	-38.38	20230113	8550	24.33	20230726	17250	-38.38	20230113	8550	24.33	20230726	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
104	20231012	100439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10730	-300	5	-2.72	242500840	22554	51.65	11030	11030	10620	14330	7730	11030	10752.01	0.61	0	5232	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	724	29.08	0.90	12	0.33	369.00	11972.00	17250	20230113	-37.80	8550	20230726	25.50	17250	-37.80	20230113	8550	25.50	20230726	17250	-37.80	20230113	8550	25.50	20230726	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
105	20231012	090441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10690	-340	5	-3.08	80520070	7466	17.10	11030	11030	10620	14330	7730	11030	10784.90	0.61	0	354	11376	11202	11006	10832	10636	11105	10735	34	3300	500	7720	10	1	6751000	722	28.97	0.89	12	0.11	369.00	11972.00	17250	20230113	-38.03	8550	20230726	25.03	17250	-38.03	20230113	8550	25.03	20230726	17250	-38.03	20230113	8550	25.03	20230726	2.17	N	050960	500	33 억		40932	N	N	0	N	00	N
106	20231011	160436	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11030	-140	5	-1.25	478975240	43646	59.77	11150	11180	10810	14520	7820	11170	10973.71	0.67	0	-4365	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	745	29.89	0.92	12	0.65	369.00	11972.00	17250	20230113	-36.06	8550	20230726	29.01	17250	-36.06	20230113	8550	29.01	20230726	17250	-36.06	20230113	8550	29.01	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
107	20231011	150437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10940	-230	5	-2.06	435668480	39699	54.36	11150	11180	10810	14520	7820	11170	10974.18	0.67	0	-3920	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	739	29.65	0.91	12	0.59	369.00	11972.00	17250	20230113	-36.58	8550	20230726	27.95	17250	-36.58	20230113	8550	27.95	20230726	17250	-36.58	20230113	8550	27.95	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
108	20231011	140442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10960	-210	5	-1.88	381552300	34744	47.58	11150	11180	10810	14520	7820	11170	10981.69	0.67	0	-3502	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	740	29.70	0.92	12	0.51	369.00	11972.00	17250	20230113	-36.46	8550	20230726	28.19	17250	-36.46	20230113	8550	28.19	20230726	17250	-36.46	20230113	8550	28.19	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
109	20231011	130433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	-250	5	-2.24	356603220	32465	44.46	11150	11180	10810	14520	7820	11170	10984.10	0.67	0	-4139	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	737	29.59	0.91	12	0.48	369.00	11972.00	17250	20230113	-36.70	8550	20230726	27.72	17250	-36.70	20230113	8550	27.72	20230726	17250	-36.70	20230113	8550	27.72	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
110	20231011	120443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10920	-250	5	-2.24	331428130	30159	41.30	11150	11180	10810	14520	7820	11170	10989.22	0.67	0	-4533	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	737	29.59	0.91	12	0.45	369.00	11972.00	17250	20230113	-36.70	8550	20230726	27.72	17250	-36.70	20230113	8550	27.72	20230726	17250	-36.70	20230113	8550	27.72	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
111	20231011	110438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	-170	5	-1.52	291606810	26539	36.34	11150	11180	10810	14520	7820	11170	10987.69	0.67	0	-4297	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	743	29.81	0.92	12	0.39	369.00	11972.00	17250	20230113	-36.23	8550	20230726	28.65	17250	-36.23	20230113	8550	28.65	20230726	17250	-36.23	20230113	8550	28.65	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
112	20231011	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10820	-350	5	-3.13	220391250	20035	27.44	11150	11180	10810	14520	7820	11170	11000.11	0.67	0	-3046	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	730	29.32	0.90	12	0.30	369.00	11972.00	17250	20230113	-37.28	8550	20230726	26.55	17250	-37.28	20230113	8550	26.55	20230726	17250	-37.28	20230113	8550	26.55	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
113	20231011	090438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11160	-10	5	-0.09	62093980	5613	7.69	11150	11160	10960	14520	7820	11170	11062.07	0.67	0	-207	11670	11420	11080	10830	10490	11545	10955	34	3350	500	7810	10	1	6751000	753	30.24	0.93	12	0.08	369.00	11972.00	17250	20230113	-35.30	8550	20230726	30.53	17250	-35.30	20230113	8550	30.53	20230726	17250	-35.30	20230113	8550	30.53	20230726	2.09	N	050960	500	33 억		45223	N	N	0	N	00	N
114	20231010	160433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11170	-30	5	-0.27	793979350	72128	93.22	11120	11330	10740	14560	7840	11200	11007.32	0.66	0	281	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	754	30.27	0.93	12	1.07	369.00	11972.00	17250	20230113	-35.25	8550	20230726	30.64	17250	-35.25	20230113	8550	30.64	20230726	17250	-35.25	20230113	8550	30.64	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
115	20231010	150432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11030	-170	5	-1.52	697562310	63433	81.98	11120	11330	10740	14560	7840	11200	10996.25	0.66	0	1356	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	745	29.89	0.92	12	0.94	369.00	11972.00	17250	20230113	-36.06	8550	20230726	29.01	17250	-36.06	20230113	8550	29.01	20230726	17250	-36.06	20230113	8550	29.01	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
116	20231010	140433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11010	-190	5	-1.70	650724580	59176	76.48	11120	11330	10740	14560	7840	11200	10995.80	0.66	0	2540	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	743	29.84	0.92	12	0.88	369.00	11972.00	17250	20230113	-36.17	8550	20230726	28.77	17250	-36.17	20230113	8550	28.77	20230726	17250	-36.17	20230113	8550	28.77	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
117	20231010	130430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10940	-260	5	-2.32	558793350	50736	65.57	11120	11330	10740	14560	7840	11200	11013.07	0.66	0	623	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	739	29.65	0.91	12	0.75	369.00	11972.00	17250	20230113	-36.58	8550	20230726	27.95	17250	-36.58	20230113	8550	27.95	20230726	17250	-36.58	20230113	8550	27.95	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
118	20231010	120431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11210	10	2	0.09	444557270	40370	52.18	11120	11330	10740	14560	7840	11200	11011.21	0.66	0	-1207	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	757	30.38	0.94	12	0.60	369.00	11972.00	17250	20230113	-35.01	8550	20230726	31.11	17250	-35.01	20230113	8550	31.11	20230726	17250	-35.01	20230113	8550	31.11	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
119	20231010	110422	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11130	-70	5	-0.62	336670880	30768	39.77	11120	11250	10740	14560	7840	11200	10940.70	0.66	0	-2150	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	751	30.16	0.93	12	0.46	369.00	11972.00	17250	20230113	-35.48	8550	20230726	30.18	17250	-35.48	20230113	8550	30.18	20230726	17250	-35.48	20230113	8550	30.18	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
120	20231010	100427	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11070	-130	5	-1.16	284929610	26126	33.77	11120	11220	10740	14560	7840	11200	10903.91	0.66	0	-1916	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	747	30.00	0.92	12	0.39	369.00	11972.00	17250	20230113	-35.83	8550	20230726	29.47	17250	-35.83	20230113	8550	29.47	20230726	17250	-35.83	20230113	8550	29.47	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
121	20231010	090426	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11110	-90	5	-0.80	34852820	3125	4.04	11120	11220	11110	14560	7840	11200	11149.97	0.66	0	-904	11746	11472	11086	10812	10426	11610	10950	34	3360	500	7840	10	1	6751000	750	30.11	0.93	12	0.05	369.00	11972.00	17250	20230113	-35.59	8550	20230726	29.94	17250	-35.59	20230113	8550	29.94	20230726	17250	-35.59	20230113	8550	29.94	20230726	2.17	N	050960	500	33 억		44304	N	N	0	N	00	N
122	20231006	160431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11200	420	2	3.90	812547850	73326	62.07	10740	11360	10700	14010	7550	10780	11081.60	0.57	0	4671	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	756	30.35	0.94	12	1.09	369.00	11972.00	17250	20230113	-35.07	8550	20230726	30.99	17250	-35.07	20230113	8550	30.99	20230726	17250	-35.07	20230113	8550	30.99	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
123	20231006	150422	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11160	380	2	3.53	776856410	70132	59.37	10740	11360	10700	14010	7550	10780	11077.40	0.57	0	5025	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	753	30.24	0.93	12	1.04	369.00	11972.00	17250	20230113	-35.30	8550	20230726	30.53	17250	-35.30	20230113	8550	30.53	20230726	17250	-35.30	20230113	8550	30.53	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
124	20231006	140423	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11230	450	2	4.17	683578090	61726	52.25	10740	11360	10700	14010	7550	10780	11074.78	0.57	0	4448	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	758	30.43	0.94	12	0.91	369.00	11972.00	17250	20230113	-34.90	8550	20230726	31.35	17250	-34.90	20230113	8550	31.35	20230726	17250	-34.90	20230113	8550	31.35	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
125	20231006	130421	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11100	320	2	2.97	433539980	39444	33.39	10740	11120	10700	14010	7550	10780	10991.71	0.57	0	4734	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	749	30.08	0.93	12	0.58	369.00	11972.00	17250	20230113	-35.65	8550	20230726	29.82	17250	-35.65	20230113	8550	29.82	20230726	17250	-35.65	20230113	8550	29.82	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
126	20231006	120418	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11070	290	2	2.69	353284300	32179	27.24	10740	11120	10700	14010	7550	10780	10979.22	0.57	0	2424	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	747	30.00	0.92	12	0.48	369.00	11972.00	17250	20230113	-35.83	8550	20230726	29.47	17250	-35.83	20230113	8550	29.47	20230726	17250	-35.83	20230113	8550	29.47	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
127	20231006	110416	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11000	220	2	2.04	301194150	27460	23.24	10740	11120	10700	14010	7550	10780	10969.03	0.57	0	3386	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	743	29.81	0.92	12	0.41	369.00	11972.00	17250	20230113	-36.23	8550	20230726	28.65	17250	-36.23	20230113	8550	28.65	20230726	17250	-36.23	20230113	8550	28.65	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
128	20231006	100418	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	11060	280	2	2.60	236582330	21605	18.29	10740	11120	10700	14010	7550	10780	10950.99	0.57	0	3211	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	747	29.97	0.92	12	0.32	369.00	11972.00	17250	20230113	-35.88	8550	20230726	29.36	17250	-35.88	20230113	8550	29.36	20230726	17250	-35.88	20230113	8550	29.36	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N
129	20231006	090415	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	10780	0	3	0.00	32310670	3010	2.55	10740	10780	10700	14010	7550	10780	10733.18	0.57	0	364	11460	11120	10810	10470	10160	10965	10315	34	3230	500	7540	10	1	6751000	728	29.21	0.90	12	0.04	369.00	11972.00	17250	20230113	-37.51	8550	20230726	26.08	17250	-37.51	20230113	8550	26.08	20230726	17250	-37.51	20230113	8550	26.08	20230726	2.39	N	050960	500	33 억		38729	N	N	0	N	00	N