KissMeData/053290/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	160538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5480	440	2	8.73	20837526670	3808437	421.61	5140	5650	5110	6550	3530	5040	5471.64	1.11	0	200856	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	906	19.93	1.06	12	23.04	275.00	5170.00	7670	20230626	-28.55	3625	20230103	51.17	7670	-28.55	20230626	3625	51.17	20230103	7670	-28.55	20230626	3625	51.17	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
3	20231031	150544	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	410	2	8.13	19483744020	3561890	394.32	5140	5650	5110	6550	3530	5040	5470.35	1.11	0	180870	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	901	19.82	1.05	12	21.55	275.00	5170.00	7670	20230626	-28.94	3625	20230103	50.34	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3625	50.34	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
4	20231031	140550	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	430	2	8.53	18392297270	3362116	372.20	5140	5650	5110	6550	3530	5040	5470.77	1.11	0	161163	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	904	19.89	1.06	12	20.34	275.00	5170.00	7670	20230626	-28.68	3625	20230103	50.90	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3625	50.90	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
5	20231031	130546	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5420	380	2	7.54	17505482400	3199051	354.15	5140	5650	5110	6550	3530	5040	5472.42	1.11	0	135343	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	896	19.71	1.05	12	19.36	275.00	5170.00	7670	20230626	-29.34	3625	20230103	49.52	7670	-29.34	20230626	3625	49.52	20230103	7670	-29.34	20230626	3625	49.52	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
6	20231031	120542	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	390	2	7.74	16536180290	3019184	334.24	5140	5650	5110	6550	3530	5040	5477.39	1.11	0	118124	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	897	19.75	1.05	12	18.27	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3625	49.79	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
7	20231031	110559	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5580	540	2	10.71	12756605930	2331109	258.07	5140	5650	5110	6550	3530	5040	5472.79	1.11	0	138765	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	922	20.29	1.08	12	14.11	275.00	5170.00	7670	20230626	-27.25	3625	20230103	53.93	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3625	53.93	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
8	20231031	100549	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	390	2	7.74	9301223750	1706334	188.90	5140	5630	5110	6550	3530	5040	5451.59	1.11	0	28320	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	897	19.75	1.05	12	10.32	275.00	5170.00	7670	20230626	-29.20	3625	20230103	49.79	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3625	49.79	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
9	20231031	090547	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	310	2	6.15	1256538630	239777	26.54	5140	5360	5110	6550	3530	5040	5242.51	1.11	0	33201	5323	5181	4998	4856	4673	5252	4927	83	1510	500	3020	10	1	16526307	884	19.45	1.03	12	1.45	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3625	47.59	20230103	6.18	N	053290	500	82 억		184248	N	N	0	N	00	N
10	20231030	160539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5040	-50	5	-0.98	4364022725	881964	7.63	4940	5140	4815	6610	3570	5090	4947.80	0.34	0	123349	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	10	1	16526307	833	18.33	0.97	12	5.34	275.00	5170.00	7670	20230626	-34.29	3625	20230103	39.03	7670	-34.29	20230626	3625	39.03	20230103	7670	-34.29	20230626	3625	39.03	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
11	20231030	150527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5040	-50	5	-0.98	4146585015	838857	7.26	4940	5140	4815	6610	3570	5090	4943.02	0.34	0	112702	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	10	1	16526307	833	18.33	0.97	12	5.08	275.00	5170.00	7670	20230626	-34.29	3625	20230103	39.03	7670	-34.29	20230626	3625	39.03	20230103	7670	-34.29	20230626	3625	39.03	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
12	20231030	140528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5070	-20	5	-0.39	3765341885	763139	6.60	4940	5140	4815	6610	3570	5090	4933.88	0.34	0	97946	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	10	1	16526307	838	18.44	0.98	12	4.62	275.00	5170.00	7670	20230626	-33.90	3625	20230103	39.86	7670	-33.90	20230626	3625	39.86	20230103	7670	-33.90	20230626	3625	39.86	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
13	20231030	130528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5080	-10	5	-0.20	3345441085	680508	5.89	4940	5140	4815	6610	3570	5090	4915.92	0.34	0	82653	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	10	1	16526307	840	18.47	0.98	12	4.12	275.00	5170.00	7670	20230626	-33.77	3625	20230103	40.14	7670	-33.77	20230626	3625	40.14	20230103	7670	-33.77	20230626	3625	40.14	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
14	20231030	120523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4925	-165	5	-3.24	2397985480	492289	4.26	4940	4955	4815	6610	3570	5090	4870.78	0.34	0	41380	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	5	1	16526307	814	17.91	0.95	12	2.98	275.00	5170.00	7670	20230626	-35.79	3625	20230103	35.86	7670	-35.79	20230626	3625	35.86	20230103	7670	-35.79	20230626	3625	35.86	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
15	20231030	110524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4865	-225	5	-4.42	2055197765	422315	3.65	4940	4955	4815	6610	3570	5090	4866.14	0.34	0	23973	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	5	1	16526307	804	17.69	0.94	12	2.56	275.00	5170.00	7670	20230626	-36.57	3625	20230103	34.21	7670	-36.57	20230626	3625	34.21	20230103	7670	-36.57	20230626	3625	34.21	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
16	20231030	100526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4840	-250	5	-4.91	1653098985	339141	2.93	4940	4955	4815	6610	3570	5090	4873.93	0.34	0	8731	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	5	1	16526307	800	17.60	0.94	12	2.05	275.00	5170.00	7670	20230626	-36.90	3625	20230103	33.52	7670	-36.90	20230626	3625	33.52	20230103	7670	-36.90	20230626	3625	33.52	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
17	20231030	090521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4845	-245	5	-4.81	645261425	131566	1.14	4940	4955	4815	6610	3570	5090	4903.49	0.34	0	-10216	6676	5882	5486	4692	4296	5685	4495	83	1520	500	3050	5	1	16526307	801	17.62	0.94	12	0.80	275.00	5170.00	7670	20230626	-36.83	3625	20230103	33.66	7670	-36.83	20230626	3625	33.66	20230103	7670	-36.83	20230626	3625	33.66	20230103	6.36	N	053290	500	82 억		56820	N	N	0	N	00	N
18	20231027	160453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5090	60	2	1.19	64711126440	11383256	1441.73	5950	6280	5090	6530	3530	5030	5684.91	1.81	0	-258946	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	841	18.51	0.98	12	68.88	275.00	5170.00	7670	20230626	-33.64	3625	20230103	40.41	7670	-33.64	20230626	3625	40.41	20230103	7670	-33.64	20230626	3625	40.41	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
19	20231027	150523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5530	500	2	9.94	60609424510	10607497	1343.48	5950	6280	5120	6530	3530	5030	5713.83	1.81	0	-296527	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	914	20.11	1.07	12	64.19	275.00	5170.00	7670	20230626	-27.90	3625	20230103	52.55	7670	-27.90	20230626	3625	52.55	20230103	7670	-27.90	20230626	3625	52.55	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
20	20231027	140521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	310	2	6.16	43126468680	7483082	947.76	5950	6280	5120	6530	3530	5030	5763.20	1.81	0	-294117	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	883	19.42	1.03	12	45.28	275.00	5170.00	7670	20230626	-30.38	3625	20230103	47.31	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3625	47.31	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
21	20231027	130514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5270	240	2	4.77	36889541120	6328722	801.56	5950	6280	5240	6530	3530	5030	5828.91	1.81	0	-294196	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	871	19.16	1.02	12	38.29	275.00	5170.00	7670	20230626	-31.29	3625	20230103	45.38	7670	-31.29	20230626	3625	45.38	20230103	7670	-31.29	20230626	3625	45.38	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
22	20231027	120524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	350	2	6.96	35800977180	6123911	775.62	5950	6280	5240	6530	3530	5030	5846.10	1.81	0	-279603	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	889	19.56	1.04	12	37.06	275.00	5170.00	7670	20230626	-29.86	3625	20230103	48.41	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3625	48.41	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
23	20231027	110529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	320	2	6.36	34696671230	5917920	749.53	5950	6280	5240	6530	3530	5030	5862.98	1.81	0	-292225	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	884	19.45	1.03	12	35.81	275.00	5170.00	7670	20230626	-30.25	3625	20230103	47.59	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3625	47.59	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
24	20231027	100522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5600	570	2	11.33	29913789900	5031685	637.28	5950	6280	5550	6530	3530	5030	5945.08	1.81	0	-289762	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	925	20.36	1.08	12	30.45	275.00	5170.00	7670	20230626	-26.99	3625	20230103	54.48	7670	-26.99	20230626	3625	54.48	20230103	7670	-26.99	20230626	3625	54.48	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
25	20231027	090519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6020	990	2	19.68	10362237420	1709614	216.53	5950	6280	5870	6530	3530	5030	6061.16	1.81	0	-213045	5243	5136	4993	4886	4743	5190	4940	83	1500	500	3010	10	1	16526307	995	21.89	1.16	12	10.34	275.00	5170.00	7670	20230626	-21.51	3625	20230103	66.07	7670	-21.51	20230626	3625	66.07	20230103	7670	-21.51	20230626	3625	66.07	20230103	5.99	N	053290	500	82 억		299208	N	N	0	N	00	N
26	20231026	160514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5030	-50	5	-0.98	3353537985	675443	72.50	4900	5100	4850	6600	3560	5080	4964.58	1.86	0	-7932	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	10	1	16526307	831	18.29	0.97	12	4.09	275.00	5170.00	7670	20230626	-34.42	3625	20230103	38.76	7670	-34.42	20230626	3625	38.76	20230103	7670	-34.42	20230626	3625	38.76	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
27	20231026	150514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5050	-30	5	-0.59	3049706955	614893	66.00	4900	5100	4850	6600	3560	5080	4959.72	1.86	0	-13408	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	10	1	16526307	835	18.36	0.98	12	3.72	275.00	5170.00	7670	20230626	-34.16	3625	20230103	39.31	7670	-34.16	20230626	3625	39.31	20230103	7670	-34.16	20230626	3625	39.31	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
28	20231026	140516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4925	-155	5	-3.05	2622335450	529267	56.81	4900	5100	4850	6600	3560	5080	4954.63	1.86	0	-44298	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	5	1	16526307	814	17.91	0.95	12	3.20	275.00	5170.00	7670	20230626	-35.79	3625	20230103	35.86	7670	-35.79	20230626	3625	35.86	20230103	7670	-35.79	20230626	3625	35.86	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
29	20231026	130514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4920	-160	5	-3.15	2303709575	464505	49.86	4900	5100	4850	6600	3560	5080	4959.47	1.86	0	-40469	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	5	1	16526307	813	17.89	0.95	12	2.81	275.00	5170.00	7670	20230626	-35.85	3625	20230103	35.72	7670	-35.85	20230626	3625	35.72	20230103	7670	-35.85	20230626	3625	35.72	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
30	20231026	120514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4930	-150	5	-2.95	2096966440	422422	45.34	4900	5100	4850	6600	3560	5080	4964.12	1.86	0	-41433	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	5	1	16526307	815	17.93	0.95	12	2.56	275.00	5170.00	7670	20230626	-35.72	3625	20230103	36.00	7670	-35.72	20230626	3625	36.00	20230103	7670	-35.72	20230626	3625	36.00	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
31	20231026	110519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5000	-80	5	-1.57	1731799340	348386	37.39	4900	5100	4850	6600	3560	5080	4970.89	1.86	0	-33392	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	10	1	16526307	826	18.18	0.97	12	2.11	275.00	5170.00	7670	20230626	-34.81	3625	20230103	37.93	7670	-34.81	20230626	3625	37.93	20230103	7670	-34.81	20230626	3625	37.93	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
32	20231026	100518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4980	-100	5	-1.97	1399740930	282026	30.27	4900	5100	4850	6600	3560	5080	4963.12	1.86	0	-21677	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	5	1	16526307	823	18.11	0.96	12	1.71	275.00	5170.00	7670	20230626	-35.07	3625	20230103	37.38	7670	-35.07	20230626	3625	37.38	20230103	7670	-35.07	20230626	3625	37.38	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
33	20231026	090516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4925	-155	5	-3.05	560746740	114073	12.24	4900	5050	4850	6600	3560	5080	4915.54	1.86	0	15433	5413	5246	5153	4986	4893	5200	4940	83	1520	500	3040	5	1	16526307	814	17.91	0.95	12	0.69	275.00	5170.00	7670	20230626	-35.79	3625	20230103	35.86	7670	-35.79	20230626	3625	35.86	20230103	7670	-35.79	20230626	3625	35.86	20230103	6.29	N	053290	500	82 억		307139	N	N	0	N	00	N
34	20231025	160518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5080	-200	5	-3.79	4772889010	918791	22.15	5280	5320	5060	6860	3700	5280	5194.86	1.76	0	3220	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	840	18.47	0.98	12	5.56	275.00	5170.00	7670	20230626	-33.77	3625	20230103	40.14	7670	-33.77	20230626	3625	40.14	20230103	7670	-33.77	20230626	3625	40.14	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
35	20231025	150517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5120	-160	5	-3.03	4482881980	861738	20.78	5280	5320	5070	6860	3700	5280	5202.14	1.76	0	-3376	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	846	18.62	0.99	12	5.21	275.00	5170.00	7670	20230626	-33.25	3625	20230103	41.24	7670	-33.25	20230626	3625	41.24	20230103	7670	-33.25	20230626	3625	41.24	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
36	20231025	140514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5240	-40	5	-0.76	3910678150	750342	18.09	5280	5320	5100	6860	3700	5280	5211.86	1.76	0	-2865	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	866	19.05	1.01	12	4.54	275.00	5170.00	7670	20230626	-31.68	3625	20230103	44.55	7670	-31.68	20230626	3625	44.55	20230103	7670	-31.68	20230626	3625	44.55	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
37	20231025	130515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5270	-10	5	-0.19	3564899710	684608	16.51	5280	5310	5100	6860	3700	5280	5207.21	1.76	0	72	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	871	19.16	1.02	12	4.14	275.00	5170.00	7670	20230626	-31.29	3625	20230103	45.38	7670	-31.29	20230626	3625	45.38	20230103	7670	-31.29	20230626	3625	45.38	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
38	20231025	120514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5240	-40	5	-0.76	3193305460	613336	14.79	5280	5310	5100	6860	3700	5280	5206.45	1.76	0	-7840	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	866	19.05	1.01	12	3.71	275.00	5170.00	7670	20230626	-31.68	3625	20230103	44.55	7670	-31.68	20230626	3625	44.55	20230103	7670	-31.68	20230626	3625	44.55	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
39	20231025	110514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5190	-90	5	-1.70	2713893970	522186	12.59	5280	5310	5100	6860	3700	5280	5197.18	1.76	0	-14004	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	858	18.87	1.00	12	3.16	275.00	5170.00	7670	20230626	-32.33	3625	20230103	43.17	7670	-32.33	20230626	3625	43.17	20230103	7670	-32.33	20230626	3625	43.17	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
40	20231025	100514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5180	-100	5	-1.89	2233668650	429867	10.37	5280	5310	5100	6860	3700	5280	5196.19	1.76	0	-37982	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	856	18.84	1.00	12	2.60	275.00	5170.00	7670	20230626	-32.46	3625	20230103	42.90	7670	-32.46	20230626	3625	42.90	20230103	7670	-32.46	20230626	3625	42.90	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
41	20231025	090512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5120	-160	5	-3.03	1084177340	207930	5.01	5280	5310	5100	6860	3700	5280	5214.15	1.76	0	-33499	5653	5466	5103	4916	4553	5560	5010	83	1580	500	3160	10	1	16526307	846	18.62	0.99	12	1.26	275.00	5170.00	7670	20230626	-33.25	3625	20230103	41.24	7670	-33.25	20230626	3625	41.24	20230103	7670	-33.25	20230626	3625	41.24	20230103	6.20	N	053290	500	82 억		290127	N	N	0	N	00	N
42	20231024	160503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	575	2	12.22	20712051660	4087986	705.90	4800	5290	4740	6110	3295	4705	5065.73	0.80	0	169935	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	10	1	16526307	873	19.20	1.02	12	24.74	275.00	5170.00	7670	20230626	-31.16	3625	20230103	45.66	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3625	45.66	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
43	20231024	150511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5160	455	2	9.67	19212900980	3801033	656.35	4800	5290	4740	6110	3295	4705	5054.80	0.80	0	151857	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	10	1	16526307	853	18.76	1.00	12	23.00	275.00	5170.00	7670	20230626	-32.72	3625	20230103	42.34	7670	-32.72	20230626	3625	42.34	20230103	7670	-32.72	20230626	3625	42.34	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
44	20231024	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5220	515	2	10.95	17909310220	3547577	612.58	4800	5290	4740	6110	3295	4705	5048.48	0.80	0	129674	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	10	1	16526307	863	18.98	1.01	12	21.47	275.00	5170.00	7670	20230626	-31.94	3625	20230103	44.00	7670	-31.94	20230626	3625	44.00	20230103	7670	-31.94	20230626	3625	44.00	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
45	20231024	130509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4940	235	2	4.99	14852269575	2948974	509.22	4800	5290	4740	6110	3295	4705	5036.60	0.80	0	-42675	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	5	1	16526307	816	17.96	0.96	12	17.84	275.00	5170.00	7670	20230626	-35.59	3625	20230103	36.28	7670	-35.59	20230626	3625	36.28	20230103	7670	-35.59	20230626	3625	36.28	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
46	20231024	120513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4975	270	2	5.74	7074745585	1426135	246.26	4800	5100	4740	6110	3295	4705	4961.08	0.80	0	5323	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	5	1	16526307	822	18.09	0.96	12	8.63	275.00	5170.00	7670	20230626	-35.14	3625	20230103	37.24	7670	-35.14	20230626	3625	37.24	20230103	7670	-35.14	20230626	3625	37.24	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
47	20231024	110509	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4980	275	2	5.84	6335170265	1277101	220.52	4800	5100	4740	6110	3295	4705	4960.92	0.80	0	4490	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	5	1	16526307	823	18.11	0.96	12	7.73	275.00	5170.00	7670	20230626	-35.07	3625	20230103	37.38	7670	-35.07	20230626	3625	37.38	20230103	7670	-35.07	20230626	3625	37.38	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
48	20231024	100504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5020	315	2	6.70	4566490935	920658	158.98	4800	5100	4740	6110	3295	4705	4960.49	0.80	0	-22356	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	10	1	16526307	830	18.25	0.97	12	5.57	275.00	5170.00	7670	20230626	-34.55	3625	20230103	38.48	7670	-34.55	20230626	3625	38.48	20230103	7670	-34.55	20230626	3625	38.48	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
49	20231024	090508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4840	135	2	2.87	252684650	52542	9.07	4800	4855	4740	6110	3295	4705	4812.56	0.80	0	9107	5055	4880	4715	4540	4375	4967	4627	83	1405	500	2820	5	1	16526307	800	17.60	0.94	12	0.32	275.00	5170.00	7670	20230626	-36.90	3625	20230103	33.52	7670	-36.90	20230626	3625	33.52	20230103	7670	-36.90	20230626	3625	33.52	20230103	6.33	N	053290	500	82 억		131856	N	N	0	N	00	N
50	20231023	160501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4705	20	2	0.43	2658340015	556685	22.26	4600	4890	4550	6090	3280	4685	4775.89	0.59	0	34634	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	778	17.11	0.91	12	3.37	275.00	5170.00	7670	20230626	-38.66	3625	20230103	29.79	7670	-38.66	20230626	3625	29.79	20230103	7670	-38.66	20230626	3625	29.79	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
51	20231023	150503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4670	-15	5	-0.32	2523025935	527752	21.11	4600	4890	4550	6090	3280	4685	4780.94	0.59	0	34265	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	772	16.98	0.90	12	3.19	275.00	5170.00	7670	20230626	-39.11	3625	20230103	28.83	7670	-39.11	20230626	3625	28.83	20230103	7670	-39.11	20230626	3625	28.83	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
52	20231023	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4730	45	2	0.96	2326633805	485921	19.43	4600	4890	4550	6090	3280	4685	4788.37	0.59	0	40251	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	782	17.20	0.91	12	2.94	275.00	5170.00	7670	20230626	-38.33	3625	20230103	30.48	7670	-38.33	20230626	3625	30.48	20230103	7670	-38.33	20230626	3625	30.48	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
53	20231023	130505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4745	60	2	1.28	2101208930	438316	17.53	4600	4890	4550	6090	3280	4685	4794.15	0.59	0	39920	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	784	17.25	0.92	12	2.65	275.00	5170.00	7670	20230626	-38.14	3625	20230103	30.90	7670	-38.14	20230626	3625	30.90	20230103	7670	-38.14	20230626	3625	30.90	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
54	20231023	120500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4775	90	2	1.92	1955227835	407622	16.30	4600	4890	4550	6090	3280	4685	4797.03	0.59	0	35797	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	789	17.36	0.92	12	2.47	275.00	5170.00	7670	20230626	-37.74	3625	20230103	31.72	7670	-37.74	20230626	3625	31.72	20230103	7670	-37.74	20230626	3625	31.72	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
55	20231023	110459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4825	140	2	2.99	1705716950	355652	14.22	4600	4890	4550	6090	3280	4685	4796.44	0.59	0	35143	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	797	17.55	0.93	12	2.15	275.00	5170.00	7670	20230626	-37.09	3625	20230103	33.10	7670	-37.09	20230626	3625	33.10	20230103	7670	-37.09	20230626	3625	33.10	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
56	20231023	100456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4820	135	2	2.88	1086088770	227751	9.11	4600	4870	4550	6090	3280	4685	4769.24	0.59	0	32431	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	797	17.53	0.93	12	1.38	275.00	5170.00	7670	20230626	-37.16	3625	20230103	32.97	7670	-37.16	20230626	3625	32.97	20230103	7670	-37.16	20230626	3625	32.97	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
57	20231023	090506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4695	10	2	0.21	219890400	47103	1.88	4600	4840	4550	6090	3280	4685	4667.81	0.59	0	5524	5561	5122	4761	4322	3961	5342	4542	83	1405	500	2810	5	1	16526307	776	17.07	0.91	12	0.29	275.00	5170.00	7670	20230626	-38.79	3625	20230103	29.52	7670	-38.79	20230626	3625	29.52	20230103	7670	-38.79	20230626	3625	29.52	20230103	6.50	N	053290	500	82 억		97231	N	N	0	N	00	N
58	20231020	160500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4685	55	2	1.19	12082086975	2480002	725.35	4610	5200	4400	6010	3245	4630	4872.11	0.39	0	33461	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	774	17.04	0.91	12	15.01	275.00	5170.00	7670	20230626	-38.92	3625	20230103	29.24	7670	-38.92	20230626	3625	29.24	20230103	7670	-38.92	20230626	3625	29.24	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
59	20231020	150500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4710	80	2	1.73	11777558955	2415273	706.42	4610	5200	4400	6010	3245	4630	4876.45	0.39	0	15495	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	778	17.13	0.91	12	14.61	275.00	5170.00	7670	20230626	-38.59	3625	20230103	29.93	7670	-38.59	20230626	3625	29.93	20230103	7670	-38.59	20230626	3625	29.93	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
60	20231020	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4630	0	3	0.00	11384565905	2331839	682.01	4610	5200	4400	6010	3245	4630	4882.40	0.39	0	-8921	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	765	16.84	0.90	12	14.11	275.00	5170.00	7670	20230626	-39.63	3625	20230103	27.72	7670	-39.63	20230626	3625	27.72	20230103	7670	-39.63	20230626	3625	27.72	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
61	20231020	130450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4665	35	2	0.76	10754642970	2197352	642.68	4610	5200	4400	6010	3245	4630	4894.56	0.39	0	-44402	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	771	16.96	0.90	12	13.30	275.00	5170.00	7670	20230626	-39.18	3625	20230103	28.69	7670	-39.18	20230626	3625	28.69	20230103	7670	-39.18	20230626	3625	28.69	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
62	20231020	120457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4700	70	2	1.51	9606312520	1947619	569.64	4610	5200	4400	6010	3245	4630	4932.59	0.39	0	-59898	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	777	17.09	0.91	12	11.78	275.00	5170.00	7670	20230626	-38.72	3625	20230103	29.66	7670	-38.72	20230626	3625	29.66	20230103	7670	-38.72	20230626	3625	29.66	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
63	20231020	110502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4475	-155	5	-3.35	538843340	120134	35.14	4610	4630	4400	6010	3245	4630	4483.36	0.39	0	14024	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	740	16.27	0.87	12	0.73	275.00	5170.00	7670	20230626	-41.66	3625	20230103	23.45	7670	-41.66	20230626	3625	23.45	20230103	7670	-41.66	20230626	3625	23.45	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
64	20231020	100457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4460	-170	5	-3.67	343340865	76147	22.27	4610	4630	4435	6010	3245	4630	4506.27	0.39	0	4070	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	737	16.22	0.86	12	0.46	275.00	5170.00	7670	20230626	-41.85	3625	20230103	23.03	7670	-41.85	20230626	3625	23.03	20230103	7670	-41.85	20230626	3625	23.03	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
65	20231020	090458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	-35	5	-0.76	110507035	24202	7.08	4610	4630	4525	6010	3245	4630	4561.41	0.39	0	6968	4936	4782	4686	4532	4436	4735	4485	83	1380	500	2770	5	1	16526307	759	16.71	0.89	12	0.15	275.00	5170.00	7670	20230626	-40.09	3625	20230103	26.76	7670	-40.09	20230626	3625	26.76	20230103	7670	-40.09	20230626	3625	26.76	20230103	6.72	N	053290	500	82 억		64345	N	N	0	N	00	N
66	20231019	160454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4630	-180	5	-3.74	1553929505	332005	36.22	4660	4840	4590	6250	3370	4810	4680.72	0.28	0	17865	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	765	16.84	0.90	12	2.01	275.00	5170.00	7670	20230626	-39.63	3625	20230103	27.72	7670	-39.63	20230626	3625	27.72	20230103	7670	-39.63	20230626	3625	27.72	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
67	20231019	150453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4615	-195	5	-4.05	1398155370	298251	32.54	4660	4840	4615	6250	3370	4810	4687.81	0.28	0	11432	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	763	16.78	0.89	12	1.80	275.00	5170.00	7670	20230626	-39.83	3625	20230103	27.31	7670	-39.83	20230626	3625	27.31	20230103	7670	-39.83	20230626	3625	27.31	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
68	20231019	140456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	-165	5	-3.43	1282164640	273218	29.81	4660	4840	4615	6250	3370	4810	4692.78	0.28	0	10399	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	768	16.89	0.90	12	1.65	275.00	5170.00	7670	20230626	-39.44	3625	20230103	28.14	7670	-39.44	20230626	3625	28.14	20230103	7670	-39.44	20230626	3625	28.14	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
69	20231019	130452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4650	-160	5	-3.33	1174442135	249954	27.27	4660	4840	4630	6250	3370	4810	4698.59	0.28	0	10146	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	768	16.91	0.90	12	1.51	275.00	5170.00	7670	20230626	-39.37	3625	20230103	28.28	7670	-39.37	20230626	3625	28.28	20230103	7670	-39.37	20230626	3625	28.28	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
70	20231019	120455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	-165	5	-3.43	1094013645	232669	25.38	4660	4840	4630	6250	3370	4810	4701.97	0.28	0	10746	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	768	16.89	0.90	12	1.41	275.00	5170.00	7670	20230626	-39.44	3625	20230103	28.14	7670	-39.44	20230626	3625	28.14	20230103	7670	-39.44	20230626	3625	28.14	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
71	20231019	110455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4675	-135	5	-2.81	875491040	185743	20.26	4660	4840	4655	6250	3370	4810	4713.40	0.28	0	9641	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	773	17.00	0.90	12	1.12	275.00	5170.00	7670	20230626	-39.05	3625	20230103	28.97	7670	-39.05	20230626	3625	28.97	20230103	7670	-39.05	20230626	3625	28.97	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
72	20231019	100451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4735	-75	5	-1.56	651785135	138140	15.07	4660	4840	4655	6250	3370	4810	4718.23	0.28	0	31015	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	783	17.22	0.92	12	0.84	275.00	5170.00	7670	20230626	-38.27	3625	20230103	30.62	7670	-38.27	20230626	3625	30.62	20230103	7670	-38.27	20230626	3625	30.62	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
73	20231019	090455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4780	-30	5	-0.62	135657280	28901	3.15	4660	4820	4655	6250	3370	4810	4693.46	0.28	0	5839	5066	4937	4826	4697	4586	5002	4762	83	1440	500	2880	5	1	16526307	790	17.38	0.92	12	0.17	275.00	5170.00	7670	20230626	-37.68	3625	20230103	31.86	7670	-37.68	20230626	3625	31.86	20230103	7670	-37.68	20230626	3625	31.86	20230103	6.25	N	053290	500	82 억		46437	N	N	0	N	00	N
74	20231018	160457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4810	20	2	0.42	4417949030	909825	11.42	4790	4955	4715	6220	3355	4790	4855.97	0.15	0	19834	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	795	17.49	0.93	12	5.51	275.00	5170.00	7670	20230626	-37.29	3625	20230103	32.69	7670	-37.29	20230626	3625	32.69	20230103	7670	-37.29	20230626	3625	32.69	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
75	20231018	150451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4790	0	3	0.00	4246406450	874122	10.97	4790	4955	4715	6220	3355	4790	4858.01	0.15	0	13850	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	792	17.42	0.93	12	5.29	275.00	5170.00	7670	20230626	-37.55	3625	20230103	32.14	7670	-37.55	20230626	3625	32.14	20230103	7670	-37.55	20230626	3625	32.14	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
76	20231018	140447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4770	-20	5	-0.42	4111680870	845933	10.62	4790	4955	4715	6220	3355	4790	4860.64	0.15	0	10362	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	788	17.35	0.92	12	5.12	275.00	5170.00	7670	20230626	-37.81	3625	20230103	31.59	7670	-37.81	20230626	3625	31.59	20230103	7670	-37.81	20230626	3625	31.59	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
77	20231018	130446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4810	20	2	0.42	3839121560	789076	9.90	4790	4955	4715	6220	3355	4790	4865.46	0.15	0	5771	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	795	17.49	0.93	12	4.77	275.00	5170.00	7670	20230626	-37.29	3625	20230103	32.69	7670	-37.29	20230626	3625	32.69	20230103	7670	-37.29	20230626	3625	32.69	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
78	20231018	120452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4805	15	2	0.31	3705494350	761153	9.55	4790	4955	4715	6220	3355	4790	4868.40	0.15	0	12988	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	794	17.47	0.93	12	4.61	275.00	5170.00	7670	20230626	-37.35	3625	20230103	32.55	7670	-37.35	20230626	3625	32.55	20230103	7670	-37.35	20230626	3625	32.55	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
79	20231018	110449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4855	65	2	1.36	3518407115	722300	9.06	4790	4955	4715	6220	3355	4790	4871.26	0.15	0	6371	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	802	17.65	0.94	12	4.37	275.00	5170.00	7670	20230626	-36.70	3625	20230103	33.93	7670	-36.70	20230626	3625	33.93	20230103	7670	-36.70	20230626	3625	33.93	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
80	20231018	100452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4790	0	3	0.00	3118848565	639556	8.03	4790	4955	4715	6220	3355	4790	4876.76	0.15	0	-17093	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	792	17.42	0.93	12	3.87	275.00	5170.00	7670	20230626	-37.55	3625	20230103	32.14	7670	-37.55	20230626	3625	32.14	20230103	7670	-37.55	20230626	3625	32.14	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
81	20231018	090448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4870	80	2	1.67	719942580	149091	1.87	4790	4915	4715	6220	3355	4790	4829.22	0.15	0	23117	5733	5261	4798	4326	3863	5497	4562	83	1430	500	2870	5	1	16526307	805	17.71	0.94	12	0.90	275.00	5170.00	7670	20230626	-36.51	3625	20230103	34.34	7670	-36.51	20230626	3625	34.34	20230103	7670	-36.51	20230626	3625	34.34	20230103	6.34	N	053290	500	82 억		25253	N	N	0	N	00	N
82	20231017	160451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4790	470	2	10.88	39165253775	7947894	4035.41	4335	5270	4335	5610	3025	4320	4927.83	1.28	0	-187004	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	792	17.42	0.93	12	48.09	275.00	5170.00	7670	20230626	-37.55	3580	20221013	33.80	7670	-37.55	20230626	3625	32.14	20230103	7670	-37.55	20230626	3625	32.14	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
83	20231017	150451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4780	460	2	10.65	38616097310	7833220	3977.18	4335	5270	4335	5610	3025	4320	4929.79	1.28	0	-188802	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	790	17.38	0.92	12	47.40	275.00	5170.00	7670	20230626	-37.68	3580	20221013	33.52	7670	-37.68	20230626	3625	31.86	20230103	7670	-37.68	20230626	3625	31.86	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
84	20231017	140453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4765	445	2	10.30	37073160410	7512293	3814.24	4335	5270	4335	5610	3025	4320	4935.00	1.28	0	-169696	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	787	17.33	0.92	12	45.46	275.00	5170.00	7670	20230626	-37.87	3580	20221013	33.10	7670	-37.87	20230626	3625	31.45	20230103	7670	-37.87	20230626	3625	31.45	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
85	20231017	130449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4955	635	2	14.70	35258543730	7136986	3623.68	4335	5270	4335	5610	3025	4320	4940.26	1.28	0	-209043	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	819	18.02	0.96	12	43.19	275.00	5170.00	7670	20230626	-35.40	3580	20221013	38.41	7670	-35.40	20230626	3625	36.69	20230103	7670	-35.40	20230626	3625	36.69	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
86	20231017	120451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4970	650	2	15.05	31484527850	6372467	3235.51	4335	5270	4335	5610	3025	4320	4940.71	1.28	0	-186833	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	821	18.07	0.96	12	38.56	275.00	5170.00	7670	20230626	-35.20	3580	20221013	38.83	7670	-35.20	20230626	3625	37.10	20230103	7670	-35.20	20230626	3625	37.10	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
87	20231017	110447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4660	340	2	7.87	11385497640	2391255	1214.12	4335	4950	4335	5610	3025	4320	4761.31	1.28	0	-165998	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	770	16.95	0.90	12	14.47	275.00	5170.00	7670	20230626	-39.24	3580	20221013	30.17	7670	-39.24	20230626	3625	28.55	20230103	7670	-39.24	20230626	3625	28.55	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
88	20231017	100444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4515	195	2	4.51	479239490	107242	54.45	4335	4540	4335	5610	3025	4320	4468.77	1.28	0	52779	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	746	16.42	0.87	12	0.65	275.00	5170.00	7670	20230626	-41.13	3580	20221013	26.12	7670	-41.13	20230626	3625	24.55	20230103	7670	-41.13	20230626	3625	24.55	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
89	20231017	090447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4370	50	2	1.16	38936015	8926	4.53	4335	4380	4335	5610	3025	4320	4362.09	1.28	0	3183	4506	4412	4346	4252	4186	4380	4220	83	1290	500	2590	5	1	16526307	722	15.89	0.85	12	0.05	275.00	5170.00	7670	20230626	-43.02	3580	20221013	22.07	7670	-43.02	20230626	3625	20.55	20230103	7670	-43.02	20230626	3625	20.55	20230103	6.42	N	053290	500	82 억		212317	N	N	0	N	00	N
90	20231016	160447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-85	5	-1.93	845129620	194569	61.72	4405	4440	4280	5720	3085	4405	4342.97	1.45	0	-26595	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	714	15.71	0.84	12	1.18	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3625	19.17	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
91	20231016	150446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-85	5	-1.93	740812285	170341	54.03	4405	4440	4280	5720	3085	4405	4348.26	1.45	0	-34293	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	714	15.71	0.84	12	1.03	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3625	19.17	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
92	20231016	140446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4325	-80	5	-1.82	617304265	141658	44.93	4405	4440	4300	5720	3085	4405	4356.96	1.45	0	-31753	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	715	15.73	0.84	12	0.86	275.00	5170.00	7670	20230626	-43.61	3580	20221013	20.81	7670	-43.61	20230626	3625	19.31	20230103	7670	-43.61	20230626	3625	19.31	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
93	20231016	130445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4345	-60	5	-1.36	600022085	137660	43.67	4405	4440	4300	5720	3085	4405	4357.97	1.45	0	-30923	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	718	15.80	0.84	12	0.83	275.00	5170.00	7670	20230626	-43.35	3580	20221013	21.37	7670	-43.35	20230626	3625	19.86	20230103	7670	-43.35	20230626	3625	19.86	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
94	20231016	120445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4315	-90	5	-2.04	556234050	127549	40.46	4405	4440	4300	5720	3085	4405	4360.16	1.45	0	-32339	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	713	15.69	0.83	12	0.77	275.00	5170.00	7670	20230626	-43.74	3580	20221013	20.53	7670	-43.74	20230626	3625	19.03	20230103	7670	-43.74	20230626	3625	19.03	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
95	20231016	110443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4310	-95	5	-2.16	527096265	120811	38.32	4405	4440	4300	5720	3085	4405	4362.20	1.45	0	-30568	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	712	15.67	0.83	12	0.73	275.00	5170.00	7670	20230626	-43.81	3580	20221013	20.39	7670	-43.81	20230626	3625	18.90	20230103	7670	-43.81	20230626	3625	18.90	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
96	20231016	100439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4310	-95	5	-2.16	439606775	100528	31.89	4405	4440	4300	5720	3085	4405	4372.26	1.45	0	-30023	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	712	15.67	0.83	12	0.61	275.00	5170.00	7670	20230626	-43.81	3580	20221013	20.39	7670	-43.81	20230626	3625	18.90	20230103	7670	-43.81	20230626	3625	18.90	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
97	20231016	090443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4350	-55	5	-1.25	118989210	27070	8.59	4405	4415	4350	5720	3085	4405	4394.77	1.45	0	-7675	4758	4581	4473	4296	4188	4527	4242	83	1315	500	2640	5	1	16526307	719	15.82	0.84	12	0.16	275.00	5170.00	7670	20230626	-43.29	3580	20221013	21.51	7670	-43.29	20230626	3625	20.00	20230103	7670	-43.29	20230626	3625	20.00	20230103	6.47	N	053290	500	82 억		238914	N	N	0	N	00	N
98	20231012	160453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	100	2	2.22	1510686225	329168	29.04	4500	4645	4490	5850	3150	4500	4589.39	0.92	0	117846	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	760	16.73	0.89	12	1.99	275.00	5170.00	7670	20230626	-40.03	3580	20221013	28.49	7670	-40.03	20230626	3625	26.90	20230103	7670	-40.03	20230626	3580	28.49	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
99	20231012	150445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	105	2	2.33	1391608435	303304	26.76	4500	4645	4490	5850	3150	4500	4588.16	0.92	0	110087	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	761	16.75	0.89	12	1.84	275.00	5170.00	7670	20230626	-39.96	3580	20221013	28.63	7670	-39.96	20230626	3625	27.03	20230103	7670	-39.96	20230626	3580	28.63	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
100	20231012	140444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4620	120	2	2.67	1263812120	275536	24.31	4500	4645	4490	5850	3150	4500	4586.74	0.92	0	103821	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	764	16.80	0.89	12	1.67	275.00	5170.00	7670	20230626	-39.77	3580	20221013	29.05	7670	-39.77	20230626	3625	27.45	20230103	7670	-39.77	20230626	3580	29.05	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
101	20231012	130444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	105	2	2.33	1105902200	241347	21.30	4500	4645	4490	5850	3150	4500	4582.21	0.92	0	89303	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	761	16.75	0.89	12	1.46	275.00	5170.00	7670	20230626	-39.96	3580	20221013	28.63	7670	-39.96	20230626	3625	27.03	20230103	7670	-39.96	20230626	3580	28.63	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
102	20231012	120452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4565	65	2	1.44	979629270	213806	18.87	4500	4645	4490	5850	3150	4500	4581.86	0.92	0	88131	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	754	16.60	0.88	12	1.29	275.00	5170.00	7670	20230626	-40.48	3580	20221013	27.51	7670	-40.48	20230626	3625	25.93	20230103	7670	-40.48	20230626	3580	27.51	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
103	20231012	110449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4585	85	2	1.89	800261290	174558	15.40	4500	4645	4490	5850	3150	4500	4584.50	0.92	0	79820	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	758	16.67	0.89	12	1.06	275.00	5170.00	7670	20230626	-40.22	3580	20221013	28.07	7670	-40.22	20230626	3625	26.48	20230103	7670	-40.22	20230626	3580	28.07	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
104	20231012	100448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4570	70	2	1.56	644313445	140516	12.40	4500	4645	4490	5850	3150	4500	4585.34	0.92	0	64129	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	755	16.62	0.88	12	0.85	275.00	5170.00	7670	20230626	-40.42	3580	20221013	27.65	7670	-40.42	20230626	3625	26.07	20230103	7670	-40.42	20230626	3580	27.65	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
105	20231012	090450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4510	10	2	0.22	67363240	14953	1.32	4500	4535	4490	5850	3150	4500	4505.00	0.92	0	-3275	4933	4716	4583	4366	4233	4650	4300	83	1350	500	2700	5	1	16526307	745	16.40	0.87	12	0.09	275.00	5170.00	7670	20230626	-41.20	3580	20221013	25.98	7670	-41.20	20230626	3625	24.41	20230103	7670	-41.20	20230626	3580	25.98	20221013	6.33	N	053290	500	82 억		152768	N	N	0	N	00	N
106	20231011	160446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4500	85	2	1.93	5199065385	1124504	427.39	4690	4800	4450	5730	3095	4415	4623.63	2.16	0	-204263	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	744	16.36	0.87	12	6.80	275.00	5170.00	7670	20230626	-41.33	3580	20221013	25.70	7670	-41.33	20230626	3625	24.14	20230103	7670	-41.33	20230626	3580	25.70	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
107	20231011	150446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4480	65	2	1.47	4992247235	1078270	409.82	4690	4800	4470	5730	3095	4415	4629.87	2.16	0	-210644	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	740	16.29	0.87	12	6.52	275.00	5170.00	7670	20230626	-41.59	3580	20221013	25.14	7670	-41.59	20230626	3625	23.59	20230103	7670	-41.59	20230626	3580	25.14	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
108	20231011	140451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4510	95	2	2.15	4752338755	1024866	389.52	4690	4800	4480	5730	3095	4415	4637.03	2.16	0	-200496	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	745	16.40	0.87	12	6.20	275.00	5170.00	7670	20230626	-41.20	3580	20221013	25.98	7670	-41.20	20230626	3625	24.41	20230103	7670	-41.20	20230626	3580	25.98	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
109	20231011	130442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4525	110	2	2.49	4621912720	995957	378.53	4690	4800	4480	5730	3095	4415	4640.67	2.16	0	-199572	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	748	16.45	0.88	12	6.03	275.00	5170.00	7670	20230626	-41.00	3580	20221013	26.40	7670	-41.00	20230626	3625	24.83	20230103	7670	-41.00	20230626	3580	26.40	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
110	20231011	120453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	115	2	2.60	4539440280	977753	371.61	4690	4800	4480	5730	3095	4415	4642.73	2.16	0	-197848	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	749	16.47	0.88	12	5.92	275.00	5170.00	7670	20230626	-40.94	3580	20221013	26.54	7670	-40.94	20230626	3625	24.97	20230103	7670	-40.94	20230626	3580	26.54	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
111	20231011	110448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4560	145	2	3.28	4390206660	944792	359.09	4690	4800	4480	5730	3095	4415	4646.74	2.16	0	-194151	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	754	16.58	0.88	12	5.72	275.00	5170.00	7670	20230626	-40.55	3580	20221013	27.37	7670	-40.55	20230626	3625	25.79	20230103	7670	-40.55	20230626	3580	27.37	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
112	20231011	100444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4655	240	2	5.44	3618623035	776797	295.24	4690	4800	4480	5730	3095	4415	4658.39	2.16	0	-187958	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	769	16.93	0.90	12	4.70	275.00	5170.00	7670	20230626	-39.31	3580	20221013	30.03	7670	-39.31	20230626	3625	28.41	20230103	7670	-39.31	20230626	3580	30.03	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
113	20231011	090448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	230	2	5.21	1569125315	335211	127.40	4690	4775	4605	5730	3095	4415	4681.01	2.16	0	-86093	4721	4567	4486	4332	4251	4527	4292	83	1315	500	2640	5	1	16526307	768	16.89	0.90	12	2.03	275.00	5170.00	7670	20230626	-39.44	3580	20221013	29.75	7670	-39.44	20230626	3625	28.14	20230103	7670	-39.44	20230626	3580	29.75	20221013	6.53	N	053290	500	82 억		357025	N	N	0	N	00	N
114	20231010	160442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4415	-180	5	-3.92	1159859945	256388	93.81	4560	4640	4405	5970	3220	4595	4525.45	2.19	0	-3755	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	730	16.05	0.85	12	1.55	275.00	5170.00	7670	20230626	-42.44	3580	20221013	23.32	7670	-42.44	20230626	3625	21.79	20230103	7670	-42.44	20230626	3580	23.32	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
115	20231010	150441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	-130	5	-2.83	1078155290	237915	87.05	4560	4640	4405	5970	3220	4595	4531.66	2.19	0	-3256	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	738	16.24	0.86	12	1.44	275.00	5170.00	7670	20230626	-41.79	3580	20221013	24.72	7670	-41.79	20230626	3625	23.17	20230103	7670	-41.79	20230626	3580	24.72	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
116	20231010	140443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4480	-115	5	-2.50	850945270	186951	68.40	4560	4640	4455	5970	3220	4595	4551.68	2.19	0	-1797	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	740	16.29	0.87	12	1.13	275.00	5170.00	7670	20230626	-41.59	3580	20221013	25.14	7670	-41.59	20230626	3625	23.59	20230103	7670	-41.59	20230626	3580	25.14	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
117	20231010	130439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4490	-105	5	-2.29	723365805	158450	57.97	4560	4640	4490	5970	3220	4595	4565.24	2.19	0	-4560	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	742	16.33	0.87	12	0.96	275.00	5170.00	7670	20230626	-41.46	3580	20221013	25.42	7670	-41.46	20230626	3625	23.86	20230103	7670	-41.46	20230626	3580	25.42	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
118	20231010	120440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4615	20	2	0.44	525561635	114829	42.01	4560	4640	4505	5970	3220	4595	4576.89	2.19	0	4073	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	763	16.78	0.89	12	0.69	275.00	5170.00	7670	20230626	-39.83	3580	20221013	28.91	7670	-39.83	20230626	3625	27.31	20230103	7670	-39.83	20230626	3580	28.91	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
119	20231010	110431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4625	30	2	0.65	453786405	99239	36.31	4560	4640	4505	5970	3220	4595	4572.64	2.19	0	8314	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	764	16.82	0.89	12	0.60	275.00	5170.00	7670	20230626	-39.70	3580	20221013	29.19	7670	-39.70	20230626	3625	27.59	20230103	7670	-39.70	20230626	3580	29.19	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
120	20231010	100436	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4565	-30	5	-0.65	341160270	74865	27.39	4560	4620	4505	5970	3220	4595	4556.96	2.19	0	7160	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	754	16.60	0.88	12	0.45	275.00	5170.00	7670	20230626	-40.48	3580	20221013	27.51	7670	-40.48	20230626	3625	25.93	20230103	7670	-40.48	20230626	3580	27.51	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
121	20231010	090434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4540	-55	5	-1.20	59281480	13012	4.76	4560	4585	4535	5970	3220	4595	4555.61	2.19	0	-6406	4798	4696	4498	4396	4198	4747	4447	83	1375	500	2750	5	1	16526307	750	16.51	0.88	12	0.08	275.00	5170.00	7670	20230626	-40.81	3580	20221013	26.82	7670	-40.81	20230626	3625	25.24	20230103	7670	-40.81	20230626	3580	26.82	20221013	6.55	N	053290	500	82 억		361524	N	N	0	N	00	N
122	20231006	160439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	245	2	5.63	1213984730	269869	94.83	4305	4600	4300	5650	3045	4350	4498.21	1.64	0	86630	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	759	16.71	0.89	12	1.63	275.00	5170.00	7670	20230626	-40.09	3580	20221013	28.35	7670	-40.09	20230626	3625	26.76	20230103	7670	-40.09	20230626	3580	28.35	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
123	20231006	150432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	250	2	5.75	1129262400	251371	88.33	4305	4600	4300	5650	3045	4350	4492.53	1.64	0	89547	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	760	16.73	0.89	12	1.52	275.00	5170.00	7670	20230626	-40.03	3580	20221013	28.49	7670	-40.03	20230626	3625	26.90	20230103	7670	-40.03	20230626	3580	28.49	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
124	20231006	140432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4540	190	2	4.37	993608305	221675	77.89	4305	4595	4300	5650	3045	4350	4482.40	1.64	0	85941	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	750	16.51	0.88	12	1.34	275.00	5170.00	7670	20230626	-40.81	3580	20221013	26.82	7670	-40.81	20230626	3625	25.24	20230103	7670	-40.81	20230626	3580	26.82	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
125	20231006	130430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4560	210	2	4.83	966032000	215608	75.76	4305	4595	4300	5650	3045	4350	4480.63	1.64	0	85236	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	754	16.58	0.88	12	1.30	275.00	5170.00	7670	20230626	-40.55	3580	20221013	27.37	7670	-40.55	20230626	3625	25.79	20230103	7670	-40.55	20230626	3580	27.37	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
126	20231006	120426	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4540	190	2	4.37	892429300	199467	70.09	4305	4590	4300	5650	3045	4350	4474.20	1.64	0	82149	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	750	16.51	0.88	12	1.21	275.00	5170.00	7670	20230626	-40.81	3580	20221013	26.82	7670	-40.81	20230626	3625	25.24	20230103	7670	-40.81	20230626	3580	26.82	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
127	20231006	110424	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	170	2	3.91	708947265	159064	55.89	4305	4570	4300	5650	3045	4350	4457.13	1.64	0	66557	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	747	16.44	0.87	12	0.96	275.00	5170.00	7670	20230626	-41.07	3580	20221013	26.26	7670	-41.07	20230626	3625	24.69	20230103	7670	-41.07	20230626	3580	26.26	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
128	20231006	100427	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4510	160	2	3.68	434736840	98434	34.59	4305	4510	4300	5650	3045	4350	4416.67	1.64	0	46828	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	745	16.40	0.87	12	0.60	275.00	5170.00	7670	20230626	-41.20	3580	20221013	25.98	7670	-41.20	20230626	3625	24.41	20230103	7670	-41.20	20230626	3580	25.98	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N
129	20231006	090424	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4345	-5	5	-0.11	82201995	19051	6.69	4305	4375	4300	5650	3045	4350	4314.45	1.64	0	6049	4633	4491	4418	4276	4203	4455	4240	83	1300	500	2610	5	1	16526307	718	15.80	0.84	12	0.12	275.00	5170.00	7670	20230626	-43.35	3580	20221013	21.37	7670	-43.35	20230626	3625	19.86	20230103	7670	-43.35	20230626	3580	21.37	20221013	6.64	N	053290	500	82 억		271441	N	N	0	N	00	N