KissMeData/053290/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	-20	5	-0.43	1592767170	344715	34.84	4590	4695	4550	6060	3270	4665	4620.42	2.01	0	-29301	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	768	16.89	0.90	12	2.09	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	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
3	20230927	150533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4660	-5	5	-0.11	1481255490	320721	32.41	4590	4695	4550	6060	3270	4665	4618.52	2.01	0	-30016	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	770	16.95	0.90	12	1.94	275.00	5170.00	7670	20230626	-39.24	3580	20221013	30.17	7670	-39.24	20230626	3625	28.55	20230103	7670	-39.24	20230626	3580	30.17	20221013	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
4	20230927	140533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4615	-50	5	-1.07	1367360895	296200	29.93	4590	4695	4550	6060	3270	4665	4616.34	2.01	0	-33707	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	763	16.78	0.89	12	1.79	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	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
5	20230927	130526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4580	-85	5	-1.82	1311566675	284090	28.71	4590	4695	4550	6060	3270	4665	4616.73	2.01	0	-31879	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	757	16.65	0.89	12	1.72	275.00	5170.00	7670	20230626	-40.29	3580	20221013	27.93	7670	-40.29	20230626	3625	26.34	20230103	7670	-40.29	20230626	3580	27.93	20221013	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
6	20230927	120526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4565	-100	5	-2.14	1191886665	257917	26.07	4590	4695	4560	6060	3270	4665	4621.20	2.01	0	-34758	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	754	16.60	0.88	12	1.56	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	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
7	20230927	110530	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4675	10	2	0.21	897617555	193919	19.60	4590	4695	4580	6060	3270	4665	4628.83	2.01	0	-1092	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	773	17.00	0.90	12	1.17	275.00	5170.00	7670	20230626	-39.05	3580	20221013	30.59	7670	-39.05	20230626	3625	28.97	20230103	7670	-39.05	20230626	3580	30.59	20221013	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
8	20230927	100526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4620	-45	5	-0.96	771385920	166677	16.84	4590	4695	4580	6060	3270	4665	4628.03	2.01	0	3910	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	764	16.80	0.89	12	1.01	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	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
9	20230927	090535	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4650	-15	5	-0.32	361458160	78485	7.93	4590	4655	4580	6060	3270	4665	4605.44	2.01	0	7670	5288	4976	4798	4486	4308	4887	4397	83	1395	500	2890	5	1	16526307	768	16.91	0.90	12	0.47	275.00	5170.00	7670	20230626	-39.37	3580	20221013	29.89	7670	-39.37	20230626	3625	28.28	20230103	7670	-39.37	20230626	3580	29.89	20221013	6.61	N	053290	500	82 억		331943	N	N	0	N	00	N
10	20230926	160527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4665	-335	5	-6.70	4705744725	974228	127.11	4900	5110	4620	6500	3500	5000	4830.87	1.27	0	123063	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	771	16.96	0.90	12	5.90	275.00	5170.00	7670	20230626	-39.18	3580	20221013	30.31	7670	-39.18	20230626	3625	28.69	20230103	7670	-39.18	20230626	3580	30.31	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
11	20230926	150528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4655	-345	5	-6.90	4434449820	915909	119.50	4900	5110	4650	6500	3500	5000	4841.53	1.27	0	118528	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	769	16.93	0.90	12	5.54	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	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
12	20230926	140523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4705	-295	5	-5.90	2672082370	545816	71.21	4900	5110	4695	6500	3500	5000	4895.52	1.27	0	70750	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	778	17.11	0.91	12	3.30	275.00	5170.00	7670	20230626	-38.66	3580	20221013	31.42	7670	-38.66	20230626	3625	29.79	20230103	7670	-38.66	20230626	3580	31.42	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
13	20230926	130524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4760	-240	5	-4.80	2386803260	485358	63.32	4900	5110	4745	6500	3500	5000	4917.56	1.27	0	50466	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	787	17.31	0.92	12	2.94	275.00	5170.00	7670	20230626	-37.94	3580	20221013	32.96	7670	-37.94	20230626	3625	31.31	20230103	7670	-37.94	20230626	3580	32.96	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
14	20230926	120526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4800	-200	5	-4.00	2069409225	418889	54.65	4900	5110	4785	6500	3500	5000	4940.19	1.27	0	54240	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	793	17.45	0.93	12	2.53	275.00	5170.00	7670	20230626	-37.42	3580	20221013	34.08	7670	-37.42	20230626	3625	32.41	20230103	7670	-37.42	20230626	3580	34.08	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
15	20230926	110526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4845	-155	5	-3.10	1707016875	343680	44.84	4900	5110	4800	6500	3500	5000	4966.85	1.27	0	45039	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	801	17.62	0.94	12	2.08	275.00	5170.00	7670	20230626	-36.83	3580	20221013	35.34	7670	-36.83	20230626	3625	33.66	20230103	7670	-36.83	20230626	3580	35.34	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
16	20230926	100523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4965	-35	5	-0.70	1221468870	244221	31.86	4900	5110	4900	6500	3500	5000	5001.49	1.27	0	31061	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	5	1	16526307	821	18.05	0.96	12	1.48	275.00	5170.00	7670	20230626	-35.27	3580	20221013	38.69	7670	-35.27	20230626	3625	36.97	20230103	7670	-35.27	20230626	3580	38.69	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
17	20230926	090525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5110	110	2	2.20	506436005	101391	13.23	4900	5110	4900	6500	3500	5000	4994.87	1.27	0	29906	5680	5340	5170	4830	4660	5255	4745	83	1500	500	3100	10	1	16526307	844	18.58	0.99	12	0.61	275.00	5170.00	7670	20230626	-33.38	3580	20221013	42.74	7670	-33.38	20230626	3625	40.97	20230103	7670	-33.38	20230626	3580	42.74	20221013	6.72	N	053290	500	82 억		210451	N	N	0	N	00	N
18	20230925	160525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5000	-530	5	-9.58	3830962350	742059	71.87	5490	5510	5000	7180	3880	5530	5163.12	0.63	0	106307	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	826	18.18	0.97	12	4.49	275.00	5170.00	7670	20230626	-34.81	3580	20221013	39.66	7670	-34.81	20230626	3625	37.93	20230103	7670	-34.81	20230626	3580	39.66	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
19	20230925	150528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5100	-430	5	-7.78	3497182530	675893	65.46	5490	5510	5040	7180	3880	5530	5174.05	0.63	0	92853	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	843	18.55	0.99	12	4.09	275.00	5170.00	7670	20230626	-33.51	3580	20221013	42.46	7670	-33.51	20230626	3625	40.69	20230103	7670	-33.51	20230626	3580	42.46	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
20	20230925	140519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5090	-440	5	-7.96	2908284890	559903	54.22	5490	5510	5040	7180	3880	5530	5194.14	0.63	0	42422	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	841	18.51	0.98	12	3.39	275.00	5170.00	7670	20230626	-33.64	3580	20221013	42.18	7670	-33.64	20230626	3625	40.41	20230103	7670	-33.64	20230626	3580	42.18	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
21	20230925	130522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-400	5	-7.23	2386994470	457415	44.30	5490	5510	5070	7180	3880	5530	5218.30	0.63	0	16066	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	848	18.65	0.99	12	2.77	275.00	5170.00	7670	20230626	-33.12	3580	20221013	43.30	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3580	43.30	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
22	20230925	120526	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5190	-340	5	-6.15	2242362380	429322	41.58	5490	5510	5070	7180	3880	5530	5222.88	0.63	0	19416	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	858	18.87	1.00	12	2.60	275.00	5170.00	7670	20230626	-32.33	3580	20221013	44.97	7670	-32.33	20230626	3625	43.17	20230103	7670	-32.33	20230626	3580	44.97	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
23	20230925	110521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5110	-420	5	-7.59	2062817990	394445	38.20	5490	5510	5070	7180	3880	5530	5229.51	0.63	0	22465	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	844	18.58	0.99	12	2.39	275.00	5170.00	7670	20230626	-33.38	3580	20221013	42.74	7670	-33.38	20230626	3625	40.97	20230103	7670	-33.38	20230626	3580	42.74	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
24	20230925	100523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5170	-360	5	-6.51	1355510500	256787	24.87	5490	5510	5070	7180	3880	5530	5278.53	0.63	0	36566	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	854	18.80	1.00	12	1.55	275.00	5170.00	7670	20230626	-32.59	3580	20221013	44.41	7670	-32.59	20230626	3625	42.62	20230103	7670	-32.59	20230626	3580	44.41	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
25	20230925	090523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	-250	5	-4.52	470206070	88292	8.55	5490	5510	5070	7180	3880	5530	5325.09	0.63	0	7245	6316	5922	5726	5332	5136	5825	5235	83	1650	500	3420	10	1	16526307	873	19.20	1.02	12	0.53	275.00	5170.00	7670	20230626	-31.16	3580	20221013	47.49	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3580	47.49	20221013	6.95	N	053290	500	82 억		104162	N	N	0	N	00	N
26	20230922	160539	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5530	-610	5	-9.93	5824379550	1014729	12.87	6100	6120	5530	7980	4300	6140	5740.09	0.29	0	56727	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	914	20.11	1.07	12	6.14	275.00	5170.00	7670	20230626	-27.90	3580	20221013	54.47	7670	-27.90	20230626	3625	52.55	20230103	7670	-27.90	20230626	3580	54.47	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
27	20230922	150536	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	-530	5	-8.63	5357802930	930697	11.80	6100	6120	5580	7980	4300	6140	5756.59	0.29	0	36587	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	927	20.40	1.09	12	5.63	275.00	5170.00	7670	20230626	-26.86	3580	20221013	56.70	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3580	56.70	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
28	20230922	140538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5670	-470	5	-7.65	4930076030	854481	10.84	6100	6120	5590	7980	4300	6140	5769.48	0.29	0	18810	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	937	20.62	1.10	12	5.17	275.00	5170.00	7670	20230626	-26.08	3580	20221013	58.38	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3580	58.38	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
29	20230922	130506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5660	-480	5	-7.82	3692220790	637413	8.08	6100	6120	5610	7980	4300	6140	5792.27	0.29	0	11306	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	935	20.58	1.09	12	3.86	275.00	5170.00	7670	20230626	-26.21	3580	20221013	58.10	7670	-26.21	20230626	3625	56.14	20230103	7670	-26.21	20230626	3580	58.10	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
30	20230922	120503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	-400	5	-6.51	3218038270	553756	7.02	6100	6120	5610	7980	4300	6140	5811.04	0.29	0	1885	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	949	20.87	1.11	12	3.35	275.00	5170.00	7670	20230626	-25.16	3580	20221013	60.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3580	60.34	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
31	20230922	110500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5740	-400	5	-6.51	2946252990	506540	6.42	6100	6120	5610	7980	4300	6140	5816.15	0.29	0	1346	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	949	20.87	1.11	12	3.07	275.00	5170.00	7670	20230626	-25.16	3580	20221013	60.34	7670	-25.16	20230626	3625	58.34	20230103	7670	-25.16	20230626	3580	60.34	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
32	20230922	100503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5760	-380	5	-6.19	2550137680	437657	5.55	6100	6120	5610	7980	4300	6140	5826.48	0.29	0	-3239	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	952	20.95	1.11	12	2.65	275.00	5170.00	7670	20230626	-24.90	3580	20221013	60.89	7670	-24.90	20230626	3625	58.90	20230103	7670	-24.90	20230626	3580	60.89	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
33	20230922	090456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5810	-330	5	-5.37	675879160	113834	1.44	6100	6120	5800	7980	4300	6140	5936.63	0.29	0	-1619	7486	6812	6446	5772	5406	6630	5590	83	1840	500	3800	10	1	16526307	960	21.13	1.12	12	0.69	275.00	5170.00	7670	20230626	-24.25	3580	20221013	62.29	7670	-24.25	20230626	3625	60.28	20230103	7670	-24.25	20230626	3580	62.29	20221013	7.12	N	053290	500	82 억		47331	N	N	0	N	00	N
34	20230921	160505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6140	-140	5	-2.23	52898561620	7828121	306.37	6230	7120	6080	8160	4400	6280	6758.30	0.29	0	-5406	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1015	22.33	1.19	12	47.37	275.00	5170.00	7670	20230626	-19.95	3580	20221013	71.51	7670	-19.95	20230626	3625	69.38	20230103	7670	-19.95	20230626	3580	71.51	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
35	20230921	150458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6150	-130	5	-2.07	52081793120	7695216	301.16	6230	7120	6080	8160	4400	6280	6768.55	0.29	0	-14470	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1016	22.36	1.19	12	46.56	275.00	5170.00	7670	20230626	-19.82	3580	20221013	71.79	7670	-19.82	20230626	3625	69.66	20230103	7670	-19.82	20230626	3580	71.79	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
36	20230921	140502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6310	30	2	0.48	50900707910	7506945	293.80	6230	7120	6080	8160	4400	6280	6780.98	0.29	0	-13217	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1043	22.95	1.22	12	45.42	275.00	5170.00	7670	20230626	-17.73	3580	20221013	76.26	7670	-17.73	20230626	3625	74.07	20230103	7670	-17.73	20230626	3580	76.26	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
37	20230921	130456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6140	-140	5	-2.23	48941324230	7196555	281.65	6230	7120	6080	8160	4400	6280	6801.20	0.29	0	-10689	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1015	22.33	1.19	12	43.55	275.00	5170.00	7670	20230626	-19.95	3580	20221013	71.51	7670	-19.95	20230626	3625	69.38	20230103	7670	-19.95	20230626	3580	71.51	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
38	20230921	120452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6420	140	2	2.23	46199184360	6756191	264.41	6230	7120	6230	8160	4400	6280	6838.67	0.29	0	-42994	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1061	23.35	1.24	12	40.88	275.00	5170.00	7670	20230626	-16.30	3580	20221013	79.33	7670	-16.30	20230626	3625	77.10	20230103	7670	-16.30	20230626	3580	79.33	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
39	20230921	110504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6580	300	2	4.78	43984250660	6416255	251.11	6230	7120	6230	8160	4400	6280	6855.80	0.29	0	-37189	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1087	23.93	1.27	12	38.82	275.00	5170.00	7670	20230626	-14.21	3580	20221013	83.80	7670	-14.21	20230626	3625	81.52	20230103	7670	-14.21	20230626	3580	83.80	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
40	20230921	100456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6720	440	2	7.01	38502529700	5589077	218.74	6230	7120	6230	8160	4400	6280	6889.70	0.29	0	-22303	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1111	24.44	1.30	12	33.82	275.00	5170.00	7670	20230626	-12.39	3580	20221013	87.71	7670	-12.39	20230626	3625	85.38	20230103	7670	-12.39	20230626	3580	87.71	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
41	20230921	090502	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6710	430	2	6.85	4006822310	605332	23.69	6230	6850	6230	8160	4400	6280	6623.43	0.29	0	38007	6680	6480	6290	6090	5900	6580	6190	83	1880	500	3890	10	1	16526307	1109	24.40	1.30	12	3.66	275.00	5170.00	7670	20230626	-12.52	3580	20221013	87.43	7670	-12.52	20230626	3625	85.10	20230103	7670	-12.52	20230626	3580	87.43	20221013	6.71	N	053290	500	82 억		47714	N	N	0	N	00	N
42	20230920	160501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6280	180	2	2.95	15710996980	2490649	82.39	6250	6490	6100	7930	4270	6100	6308.25	0.17	0	19509	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1038	22.84	1.21	12	15.07	275.00	5170.00	7670	20230626	-18.12	3580	20221013	75.42	7670	-18.12	20230626	3625	73.24	20230103	7670	-18.12	20230626	3580	75.42	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
43	20230920	150449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6330	230	2	3.77	14792166680	2344749	77.57	6250	6490	6100	7930	4270	6100	6308.87	0.17	0	-320	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1046	23.02	1.22	12	14.19	275.00	5170.00	7670	20230626	-17.47	3580	20221013	76.82	7670	-17.47	20230626	3625	74.62	20230103	7670	-17.47	20230626	3580	76.82	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
44	20230920	140455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6200	100	2	1.64	11659771640	1848842	61.16	6250	6490	6100	7930	4270	6100	6306.82	0.17	0	-28091	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1025	22.55	1.20	12	11.19	275.00	5170.00	7670	20230626	-19.17	3580	20221013	73.18	7670	-19.17	20230626	3625	71.03	20230103	7670	-19.17	20230626	3580	73.18	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
45	20230920	130452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6150	50	2	0.82	11064101060	1752738	57.98	6250	6490	6100	7930	4270	6100	6312.78	0.17	0	-27956	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1016	22.36	1.19	12	10.61	275.00	5170.00	7670	20230626	-19.82	3580	20221013	71.79	7670	-19.82	20230626	3625	69.66	20230103	7670	-19.82	20230626	3580	71.79	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
46	20230920	120450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6180	80	2	1.31	10428184840	1649544	54.57	6250	6490	6100	7930	4270	6100	6322.21	0.17	0	-11431	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1021	22.47	1.20	12	9.98	275.00	5170.00	7670	20230626	-19.43	3580	20221013	72.63	7670	-19.43	20230626	3625	70.48	20230103	7670	-19.43	20230626	3580	72.63	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
47	20230920	110455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6190	90	2	1.48	10145575650	1603628	53.05	6250	6490	6100	7930	4270	6100	6327.00	0.17	0	-12600	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1023	22.51	1.20	12	9.70	275.00	5170.00	7670	20230626	-19.30	3580	20221013	72.91	7670	-19.30	20230626	3625	70.76	20230103	7670	-19.30	20230626	3580	72.91	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
48	20230920	100447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6290	190	2	3.11	8041088870	1265048	41.85	6250	6490	6130	7930	4270	6100	6356.87	0.17	0	23446	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1040	22.87	1.22	12	7.65	275.00	5170.00	7670	20230626	-17.99	3580	20221013	75.70	7670	-17.99	20230626	3625	73.52	20230103	7670	-17.99	20230626	3580	75.70	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
49	20230920	090452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6230	130	2	2.13	658619030	106079	3.51	6250	6250	6130	7930	4270	6100	6211.47	0.17	0	-5460	6546	6322	6116	5892	5686	6435	6005	83	1830	500	3780	10	1	16526307	1030	22.65	1.21	12	0.64	275.00	5170.00	7670	20230626	-18.77	3580	20221013	74.02	7670	-18.77	20230626	3625	71.86	20230103	7670	-18.77	20230626	3580	74.02	20221013	7.27	N	053290	500	82 억		27844	N	N	0	N	00	N
50	20230919	160450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6100	0	3	0.00	18382310620	2986544	17.69	6030	6340	5910	7930	4270	6100	6155.13	0.54	0	-83102	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	1008	22.18	1.18	12	18.07	275.00	5170.00	7670	20230626	-20.47	3580	20221013	70.39	7670	-20.47	20230626	3625	68.28	20230103	7670	-20.47	20230626	3580	70.39	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
51	20230919	150450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6080	-20	5	-0.33	17647310980	2866301	16.98	6030	6340	5910	7930	4270	6100	6156.87	0.54	0	-81048	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	1005	22.11	1.18	12	17.34	275.00	5170.00	7670	20230626	-20.73	3580	20221013	69.83	7670	-20.73	20230626	3625	67.72	20230103	7670	-20.73	20230626	3580	69.83	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
52	20230919	140448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6110	10	2	0.16	15796374550	2564525	15.19	6030	6340	5910	7930	4270	6100	6159.62	0.54	0	-110058	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	1010	22.22	1.18	12	15.52	275.00	5170.00	7670	20230626	-20.34	3580	20221013	70.67	7670	-20.34	20230626	3625	68.55	20230103	7670	-20.34	20230626	3580	70.67	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
53	20230919	130442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6130	30	2	0.49	14812962420	2404915	14.24	6030	6340	5910	7930	4270	6100	6159.51	0.54	0	-108115	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	1013	22.29	1.19	12	14.55	275.00	5170.00	7670	20230626	-20.08	3580	20221013	71.23	7670	-20.08	20230626	3625	69.10	20230103	7670	-20.08	20230626	3580	71.23	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
54	20230919	120455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5930	-170	5	-2.79	7205899280	1183540	7.01	6030	6220	5910	7930	4270	6100	6088.41	0.54	0	-76890	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	980	21.56	1.15	12	7.16	275.00	5170.00	7670	20230626	-22.69	3580	20221013	65.64	7670	-22.69	20230626	3625	63.59	20230103	7670	-22.69	20230626	3580	65.64	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
55	20230919	110454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6010	-90	5	-1.48	6300517150	1031569	6.11	6030	6220	6000	7930	4270	6100	6107.72	0.54	0	-82261	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	993	21.85	1.16	12	6.24	275.00	5170.00	7670	20230626	-21.64	3580	20221013	67.88	7670	-21.64	20230626	3625	65.79	20230103	7670	-21.64	20230626	3580	67.88	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
56	20230919	100451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6180	80	2	1.31	4886337210	798348	4.73	6030	6220	6000	7930	4270	6100	6120.62	0.54	0	-81057	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	1021	22.47	1.20	12	4.83	275.00	5170.00	7670	20230626	-19.43	3580	20221013	72.63	7670	-19.43	20230626	3625	70.48	20230103	7670	-19.43	20230626	3580	72.63	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
57	20230919	090450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6120	20	2	0.33	817579200	135095	0.80	6030	6120	6000	7930	4270	6100	6051.12	0.54	0	-16896	7280	6690	6070	5480	4860	6985	5775	83	1830	500	3780	10	1	16526307	1011	22.25	1.18	12	0.82	275.00	5170.00	7670	20230626	-20.21	3580	20221013	70.95	7670	-20.21	20230626	3625	68.83	20230103	7670	-20.21	20230626	3580	70.95	20221013	6.72	N	053290	500	82 억		89916	N	N	0	N	00	N
58	20230918	160451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6100	550	2	9.91	104402187220	16799881	881.79	5490	6660	5450	7210	3890	5550	6214.60	0.35	0	55886	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	1008	22.18	1.18	12	101.66	275.00	5170.00	7670	20230626	-20.47	3580	20221013	70.39	7670	-20.47	20230626	3625	68.28	20230103	7670	-20.47	20230626	3580	70.39	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
59	20230918	150448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6120	570	2	10.27	102587545320	16502875	866.20	5490	6660	5450	7210	3890	5550	6216.36	0.35	0	18423	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	1011	22.25	1.18	12	99.86	275.00	5170.00	7670	20230626	-20.21	3580	20221013	70.95	7670	-20.21	20230626	3625	68.83	20230103	7670	-20.21	20230626	3580	70.95	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
60	20230918	140501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6580	1030	2	18.56	86856692170	14020773	735.92	5490	6590	5450	7210	3890	5550	6194.88	0.35	0	-41938	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	1087	23.93	1.27	12	84.84	275.00	5170.00	7670	20230626	-14.21	3580	20221013	83.80	7670	-14.21	20230626	3625	81.52	20230103	7670	-14.21	20230626	3580	83.80	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
61	20230918	130450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6380	830	2	14.95	61594026800	10063045	528.19	5490	6420	5450	7210	3890	5550	6120.84	0.35	0	-17786	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	1054	23.20	1.23	12	60.89	275.00	5170.00	7670	20230626	-16.82	3580	20221013	78.21	7670	-16.82	20230626	3625	76.00	20230103	7670	-16.82	20230626	3580	78.21	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
62	20230918	120450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5950	400	2	7.21	36963316990	6128581	321.68	5490	6250	5450	7210	3890	5550	6031.33	0.35	0	-17410	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	983	21.64	1.15	12	37.08	275.00	5170.00	7670	20230626	-22.43	3580	20221013	66.20	7670	-22.43	20230626	3625	64.14	20230103	7670	-22.43	20230626	3580	66.20	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
63	20230918	110450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	6120	570	2	10.27	29181237900	4834567	253.76	5490	6250	5450	7210	3890	5550	6036.00	0.35	0	-25664	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	1011	22.25	1.18	12	29.25	275.00	5170.00	7670	20230626	-20.21	3580	20221013	70.95	7670	-20.21	20230626	3625	68.83	20230103	7670	-20.21	20230626	3580	70.95	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
64	20230918	100445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5790	240	2	4.32	3021988100	525088	27.56	5490	5890	5450	7210	3890	5550	5755.37	0.35	0	-18147	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	957	21.05	1.12	12	3.18	275.00	5170.00	7670	20230626	-24.51	3580	20221013	61.73	7670	-24.51	20230626	3625	59.72	20230103	7670	-24.51	20230626	3580	61.73	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
65	20230918	090442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	80	2	1.44	248071650	44482	2.33	5490	5650	5450	7210	3890	5550	5577.16	0.35	0	5480	6136	5842	5696	5402	5256	5770	5330	83	1660	500	3440	10	1	16526307	930	20.47	1.09	12	0.27	275.00	5170.00	7670	20230626	-26.60	3580	20221013	57.26	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3580	57.26	20221013	6.78	N	053290	500	82 억		57334	N	N	0	N	00	N
66	20230915	160447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5550	-90	5	-1.60	10873392000	1887072	98.00	5710	5990	5550	7330	3950	5640	5762.81	0.73	0	-62851	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	917	20.18	1.07	12	11.42	275.00	5170.00	7670	20230626	-27.64	3580	20221013	55.03	7670	-27.64	20230626	3625	53.10	20230103	7670	-27.64	20230626	3580	55.03	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
67	20230915	150450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5580	-60	5	-1.06	10409071410	1803696	93.67	5710	5990	5570	7330	3950	5640	5771.63	0.73	0	-72924	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	922	20.29	1.08	12	10.91	275.00	5170.00	7670	20230626	-27.25	3580	20221013	55.87	7670	-27.25	20230626	3625	53.93	20230103	7670	-27.25	20230626	3580	55.87	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
68	20230915	140446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5650	10	2	0.18	9838043570	1701826	88.38	5710	5990	5580	7330	3950	5640	5781.63	0.73	0	-72295	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	934	20.55	1.09	12	10.30	275.00	5170.00	7670	20230626	-26.34	3580	20221013	57.82	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3580	57.82	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
69	20230915	130444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5670	30	2	0.53	9641886160	1667064	86.58	5710	5990	5580	7330	3950	5640	5784.54	0.73	0	-69897	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	937	20.62	1.10	12	10.09	275.00	5170.00	7670	20230626	-26.08	3580	20221013	58.38	7670	-26.08	20230626	3625	56.41	20230103	7670	-26.08	20230626	3580	58.38	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
70	20230915	120449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5690	50	2	0.89	9453690260	1633798	84.85	5710	5990	5580	7330	3950	5640	5787.15	0.73	0	-64314	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	940	20.69	1.10	12	9.89	275.00	5170.00	7670	20230626	-25.81	3580	20221013	58.94	7670	-25.81	20230626	3625	56.97	20230103	7670	-25.81	20230626	3580	58.94	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
71	20230915	110452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	-10	5	-0.18	9095863610	1570756	81.58	5710	5990	5580	7330	3950	5640	5791.64	0.73	0	-54505	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	930	20.47	1.09	12	9.50	275.00	5170.00	7670	20230626	-26.60	3580	20221013	57.26	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3580	57.26	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
72	20230915	100451	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5680	40	2	0.71	8613293240	1484939	77.12	5710	5990	5580	7330	3950	5640	5801.43	0.73	0	-48600	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	939	20.65	1.10	12	8.99	275.00	5170.00	7670	20230626	-25.95	3580	20221013	58.66	7670	-25.95	20230626	3625	56.69	20230103	7670	-25.95	20230626	3580	58.66	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
73	20230915	090442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5860	220	2	3.90	3094070890	529288	27.49	5710	5950	5700	7330	3950	5640	5849.33	0.73	0	11037	6006	5822	5616	5432	5226	5915	5525	83	1690	500	3490	10	1	16526307	968	21.31	1.13	12	3.20	275.00	5170.00	7670	20230626	-23.60	3580	20221013	63.69	7670	-23.60	20230626	3625	61.66	20230103	7670	-23.60	20230626	3580	63.69	20221013	7.06	N	053290	500	82 억		119844	N	N	0	N	00	N
74	20230914	160447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5640	210	2	3.87	10770464980	1905505	108.42	5460	5800	5410	7050	3810	5430	5652.38	0.88	0	-28469	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	932	20.51	1.09	12	11.53	275.00	5170.00	7670	20230626	-26.47	3580	20221013	57.54	7670	-26.47	20230626	3625	55.59	20230103	7670	-26.47	20230626	3580	57.54	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
75	20230914	150439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5620	190	2	3.50	10061642830	1778991	101.23	5460	5800	5410	7050	3810	5430	5655.88	0.88	0	-45859	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	929	20.44	1.09	12	10.76	275.00	5170.00	7670	20230626	-26.73	3580	20221013	56.98	7670	-26.73	20230626	3625	55.03	20230103	7670	-26.73	20230626	3580	56.98	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
76	20230914	140440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	180	2	3.31	9574859730	1691984	96.27	5460	5800	5410	7050	3810	5430	5659.02	0.88	0	-61137	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	927	20.40	1.09	12	10.24	275.00	5170.00	7670	20230626	-26.86	3580	20221013	56.70	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3580	56.70	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
77	20230914	130435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5650	220	2	4.05	6681284750	1183627	67.35	5460	5760	5410	7050	3810	5430	5644.85	0.88	0	-31881	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	934	20.55	1.09	12	7.16	275.00	5170.00	7670	20230626	-26.34	3580	20221013	57.82	7670	-26.34	20230626	3625	55.86	20230103	7670	-26.34	20230626	3580	57.82	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
78	20230914	120445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	200	2	3.68	6346801040	1124384	63.98	5460	5760	5410	7050	3810	5430	5644.79	0.88	0	-38454	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	930	20.47	1.09	12	6.80	275.00	5170.00	7670	20230626	-26.60	3580	20221013	57.26	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3580	57.26	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
79	20230914	110440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5660	230	2	4.24	5902157720	1045351	59.48	5460	5760	5410	7050	3810	5430	5646.20	0.88	0	-49415	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	935	20.58	1.09	12	6.33	275.00	5170.00	7670	20230626	-26.21	3580	20221013	58.10	7670	-26.21	20230626	3625	56.14	20230103	7670	-26.21	20230626	3580	58.10	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
80	20230914	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5610	180	2	3.31	4655622450	825800	46.99	5460	5760	5410	7050	3810	5430	5637.84	0.88	0	-49340	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	927	20.40	1.09	12	5.00	275.00	5170.00	7670	20230626	-26.86	3580	20221013	56.70	7670	-26.86	20230626	3625	54.76	20230103	7670	-26.86	20230626	3580	56.70	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
81	20230914	090442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5530	100	2	1.84	325155810	59308	3.37	5460	5560	5410	7050	3810	5430	5482.94	0.88	0	-21124	5976	5702	5436	5162	4896	5840	5300	83	1620	500	3360	10	1	16526307	914	20.11	1.07	12	0.36	275.00	5170.00	7670	20230626	-27.90	3580	20221013	54.47	7670	-27.90	20230626	3625	52.55	20230103	7670	-27.90	20230626	3580	54.47	20221013	6.96	N	053290	500	82 억		144633	N	N	0	N	00	N
82	20230913	160445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5430	130	2	2.45	9561573590	1738773	111.17	5300	5710	5170	6890	3710	5300	5499.05	0.40	0	78875	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	897	19.75	1.05	12	10.52	275.00	5170.00	7670	20230626	-29.20	3580	20221013	51.68	7670	-29.20	20230626	3625	49.79	20230103	7670	-29.20	20230626	3580	51.68	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
83	20230913	150441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	210	2	3.96	9206969470	1673777	107.02	5300	5710	5170	6890	3710	5300	5500.72	0.40	0	66444	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	911	20.04	1.07	12	10.13	275.00	5170.00	7670	20230626	-28.16	3580	20221013	53.91	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3580	53.91	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
84	20230913	140443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5490	190	2	3.58	8567612090	1557550	99.59	5300	5710	5170	6890	3710	5300	5500.70	0.40	0	69274	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	907	19.96	1.06	12	9.42	275.00	5170.00	7670	20230626	-28.42	3580	20221013	53.35	7670	-28.42	20230626	3625	51.45	20230103	7670	-28.42	20230626	3580	53.35	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
85	20230913	130432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5530	230	2	4.34	7979843470	1449919	92.70	5300	5710	5170	6890	3710	5300	5503.65	0.40	0	51772	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	914	20.11	1.07	12	8.77	275.00	5170.00	7670	20230626	-27.90	3580	20221013	54.47	7670	-27.90	20230626	3625	52.55	20230103	7670	-27.90	20230626	3580	54.47	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
86	20230913	120444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5570	270	2	5.09	7287680980	1324669	84.70	5300	5710	5170	6890	3710	5300	5501.52	0.40	0	33920	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	921	20.25	1.08	12	8.02	275.00	5170.00	7670	20230626	-27.38	3580	20221013	55.59	7670	-27.38	20230626	3625	53.66	20230103	7670	-27.38	20230626	3580	55.59	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
87	20230913	110441	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	150	2	2.83	2096769280	389929	24.93	5300	5530	5170	6890	3710	5300	5377.32	0.40	0	-10085	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	901	19.82	1.05	12	2.36	275.00	5170.00	7670	20230626	-28.94	3580	20221013	52.23	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3580	52.23	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
88	20230913	100436	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	50	2	0.94	722678390	136914	8.75	5300	5370	5170	6890	3710	5300	5278.33	0.40	0	2471	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	884	19.45	1.03	12	0.83	275.00	5170.00	7670	20230626	-30.25	3580	20221013	49.44	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3580	49.44	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
89	20230913	090431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5260	-40	5	-0.75	103213840	19668	1.26	5300	5300	5230	6890	3710	5300	5247.72	0.40	0	-970	6013	5656	5423	5066	4833	5540	4950	83	1590	500	3280	10	1	16526307	869	19.13	1.02	12	0.12	275.00	5170.00	7670	20230626	-31.42	3580	20221013	46.93	7670	-31.42	20230626	3625	45.10	20230103	7670	-31.42	20230626	3580	46.93	20221013	7.39	N	053290	500	82 억		65540	N	N	0	N	00	N
90	20230912	160430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	-110	5	-2.03	8449202080	1545130	55.16	5410	5780	5190	7030	3790	5410	5469.08	0.42	0	-4259	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	876	19.27	1.03	12	9.35	275.00	5170.00	7670	20230626	-30.90	3580	20221013	48.04	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3580	48.04	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
91	20230912	150438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5700	290	2	5.36	4193415240	769184	27.46	5410	5700	5190	7030	3790	5410	5451.83	0.42	0	-26869	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	942	20.73	1.10	12	4.65	275.00	5170.00	7670	20230626	-25.68	3580	20221013	59.22	7670	-25.68	20230626	3625	57.24	20230103	7670	-25.68	20230626	3580	59.22	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
92	20230912	140437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5230	-180	5	-3.33	1608529350	301588	10.77	5410	5430	5210	7030	3790	5410	5333.24	0.42	0	-12485	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	864	19.02	1.01	12	1.82	275.00	5170.00	7670	20230626	-31.81	3580	20221013	46.09	7670	-31.81	20230626	3625	44.28	20230103	7670	-31.81	20230626	3580	46.09	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
93	20230912	130434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5240	-170	5	-3.14	1477920570	276716	9.88	5410	5430	5210	7030	3790	5410	5340.64	0.42	0	-2478	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	866	19.05	1.01	12	1.67	275.00	5170.00	7670	20230626	-31.68	3580	20221013	46.37	7670	-31.68	20230626	3625	44.55	20230103	7670	-31.68	20230626	3580	46.37	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
94	20230912	120429	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5270	-140	5	-2.59	1251513650	233517	8.34	5410	5430	5260	7030	3790	5410	5359.16	0.42	0	-4596	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	871	19.16	1.02	12	1.41	275.00	5170.00	7670	20230626	-31.29	3580	20221013	47.21	7670	-31.29	20230626	3625	45.38	20230103	7670	-31.29	20230626	3580	47.21	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
95	20230912	110434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	-60	5	-1.11	973642000	181148	6.47	5410	5430	5330	7030	3790	5410	5374.61	0.42	0	289	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	884	19.45	1.03	12	1.10	275.00	5170.00	7670	20230626	-30.25	3580	20221013	49.44	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3580	49.44	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
96	20230912	100432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	-30	5	-0.55	727218720	135159	4.83	5410	5430	5330	7030	3790	5410	5380.21	0.42	0	6578	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	889	19.56	1.04	12	0.82	275.00	5170.00	7670	20230626	-29.86	3580	20221013	50.28	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3580	50.28	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
97	20230912	090438	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-40	5	-0.74	126841200	23596	0.84	5410	5410	5340	7030	3790	5410	5373.75	0.42	0	-4647	6263	5836	5493	5066	4723	6050	5280	83	1620	500	3350	10	1	16526307	887	19.53	1.04	12	0.14	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	7.10	N	053290	500	82 억		70005	N	N	0	N	00	N
98	20230911	160429	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	150	2	2.85	15547142790	2780192	473.30	5160	5920	5150	6830	3690	5260	5592.34	0.27	0	28435	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	894	19.67	1.05	12	16.82	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
99	20230911	150436	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5390	130	2	2.47	15288096270	2732168	465.13	5160	5920	5150	6830	3690	5260	5595.61	0.27	0	29509	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	891	19.60	1.04	12	16.53	275.00	5170.00	7670	20230626	-29.73	3580	20221013	50.56	7670	-29.73	20230626	3625	48.69	20230103	7670	-29.73	20230626	3580	50.56	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
100	20230911	140442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	180	2	3.42	14495653090	2584861	440.05	5160	5920	5150	6830	3690	5260	5607.93	0.27	0	-6237	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	899	19.78	1.05	12	15.64	275.00	5170.00	7670	20230626	-29.07	3580	20221013	51.96	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3580	51.96	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
101	20230911	130425	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	150	2	2.85	13521112020	2403991	409.26	5160	5920	5150	6830	3690	5260	5624.47	0.27	0	-27295	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	894	19.67	1.05	12	14.55	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
102	20230911	120432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	40	2	0.76	791848230	151203	25.74	5160	5430	5150	6830	3690	5260	5236.96	0.27	0	12670	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	876	19.27	1.03	12	0.91	275.00	5170.00	7670	20230626	-30.90	3580	20221013	48.04	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3580	48.04	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
103	20230911	110422	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	20	2	0.38	705011200	134765	22.94	5160	5430	5150	6830	3690	5260	5231.38	0.27	0	11305	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	873	19.20	1.02	12	0.82	275.00	5170.00	7670	20230626	-31.16	3580	20221013	47.49	7670	-31.16	20230626	3625	45.66	20230103	7670	-31.16	20230626	3580	47.49	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
104	20230911	100425	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5250	-10	5	-0.19	563184700	107728	18.34	5160	5430	5150	6830	3690	5260	5227.79	0.27	0	6039	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	868	19.09	1.02	12	0.65	275.00	5170.00	7670	20230626	-31.55	3580	20221013	46.65	7670	-31.55	20230626	3625	44.83	20230103	7670	-31.55	20230626	3580	46.65	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
105	20230911	090424	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5250	-10	5	-0.19	218604620	42197	7.18	5160	5250	5150	6830	3690	5260	5180.25	0.27	0	7262	5726	5492	5376	5142	5026	5435	5085	83	1570	500	3260	10	1	16526307	868	19.09	1.02	12	0.26	275.00	5170.00	7670	20230626	-31.55	3580	20221013	46.65	7670	-31.55	20230626	3625	44.83	20230103	7670	-31.55	20230626	3580	46.65	20221013	6.64	N	053290	500	82 억		45263	N	N	0	N	00	N
106	20230908	160431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5260	-140	5	-2.59	3139130090	577023	88.18	5370	5610	5260	7020	3780	5400	5440.90	0.16	0	19356	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	869	19.13	1.02	12	3.49	275.00	5170.00	7670	20230626	-31.42	3580	20221013	46.93	7670	-31.42	20230626	3625	45.10	20230103	7670	-31.42	20230626	3580	46.93	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
107	20230908	150433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5290	-110	5	-2.04	2895956200	530929	81.14	5370	5610	5280	7020	3780	5400	5454.58	0.16	0	11086	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	874	19.24	1.02	12	3.21	275.00	5170.00	7670	20230626	-31.03	3580	20221013	47.77	7670	-31.03	20230626	3625	45.93	20230103	7670	-31.03	20230626	3580	47.77	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
108	20230908	140432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	-50	5	-0.93	2608613430	476843	72.87	5370	5610	5300	7020	3780	5400	5470.70	0.16	0	8737	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	884	19.45	1.03	12	2.89	275.00	5170.00	7670	20230626	-30.25	3580	20221013	49.44	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3580	49.44	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
109	20230908	130433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5450	50	2	0.93	2133581150	388632	59.39	5370	5610	5320	7020	3780	5400	5490.15	0.16	0	-91	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	901	19.82	1.05	12	2.35	275.00	5170.00	7670	20230626	-28.94	3580	20221013	52.23	7670	-28.94	20230626	3625	50.34	20230103	7670	-28.94	20230626	3580	52.23	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
110	20230908	120439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	40	2	0.74	1866841430	339716	51.92	5370	5610	5320	7020	3780	5400	5495.51	0.16	0	-3094	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	899	19.78	1.05	12	2.06	275.00	5170.00	7670	20230626	-29.07	3580	20221013	51.96	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3580	51.96	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
111	20230908	110434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	70	2	1.30	1750073950	318318	48.65	5370	5610	5320	7020	3780	5400	5498.11	0.16	0	-2471	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	904	19.89	1.06	12	1.93	275.00	5170.00	7670	20230626	-28.68	3580	20221013	52.79	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3580	52.79	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
112	20230908	100431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5560	160	2	2.96	1108680840	202381	30.93	5370	5580	5320	7020	3780	5400	5478.48	0.16	0	146	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	919	20.22	1.08	12	1.22	275.00	5170.00	7670	20230626	-27.51	3580	20221013	55.31	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3580	55.31	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
113	20230908	090437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	0	3	0.00	128719200	23888	3.65	5370	5430	5320	7020	3780	5400	5388.07	0.16	0	-1364	5673	5536	5423	5286	5173	5480	5230	83	1620	500	3340	10	1	16526307	892	19.64	1.04	12	0.14	275.00	5170.00	7670	20230626	-29.60	3580	20221013	50.84	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3580	50.84	20221013	6.45	N	053290	500	82 억		25919	N	N	0	N	00	N
114	20230907	160429	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	-230	5	-4.09	3435456710	634213	26.81	5500	5560	5310	7310	3950	5630	5416.84	0.59	0	-79305	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	892	19.64	1.04	12	3.84	275.00	5170.00	7670	20230626	-29.60	3580	20221013	50.84	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3580	50.84	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
115	20230907	150430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	-290	5	-5.15	3261492470	601849	25.44	5500	5560	5310	7310	3950	5630	5419.07	0.59	0	-80654	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	883	19.42	1.03	12	3.64	275.00	5170.00	7670	20230626	-30.38	3580	20221013	49.16	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3580	49.16	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
116	20230907	140428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-260	5	-4.62	3008134120	554397	23.44	5500	5560	5310	7310	3950	5630	5425.91	0.59	0	-80324	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	887	19.53	1.04	12	3.35	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
117	20230907	130428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	-250	5	-4.44	2729880280	502462	21.24	5500	5560	5310	7310	3950	5630	5432.96	0.59	0	-68323	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	889	19.56	1.04	12	3.04	275.00	5170.00	7670	20230626	-29.86	3580	20221013	50.28	7670	-29.86	20230626	3625	48.41	20230103	7670	-29.86	20230626	3580	50.28	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
118	20230907	120435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-260	5	-4.62	2251671000	413561	17.48	5500	5560	5340	7310	3950	5630	5444.53	0.59	0	-60704	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	887	19.53	1.04	12	2.50	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
119	20230907	110434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-260	5	-4.62	1963268440	359875	15.21	5500	5560	5350	7310	3950	5630	5455.35	0.59	0	-42860	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	887	19.53	1.04	12	2.18	275.00	5170.00	7670	20230626	-29.99	3580	20221013	50.00	7670	-29.99	20230626	3625	48.14	20230103	7670	-29.99	20230626	3580	50.00	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
120	20230907	100430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	-220	5	-3.91	1569039900	286874	12.13	5500	5560	5350	7310	3950	5630	5469.36	0.59	0	-38609	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	894	19.67	1.05	12	1.74	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
121	20230907	090434	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	-160	5	-2.84	367925350	67136	2.84	5500	5510	5440	7310	3950	5630	5480.00	0.59	0	-5441	6003	5816	5543	5356	5083	5910	5450	83	1680	500	3490	10	1	16526307	904	19.89	1.06	12	0.41	275.00	5170.00	7670	20230626	-28.68	3580	20221013	52.79	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3580	52.79	20221013	6.82	N	053290	500	82 억		97359	N	N	0	N	00	N
122	20230906	160428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5630	290	2	5.43	12842484510	2323523	20.51	5380	5730	5270	6940	3740	5340	5527.24	0.84	0	-39686	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	930	20.47	1.09	12	14.06	275.00	5170.00	7670	20230626	-26.60	3580	20221013	57.26	7670	-26.60	20230626	3625	55.31	20230103	7670	-26.60	20230626	3580	57.26	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
123	20230906	150428	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5530	190	2	3.56	11658525390	2112359	18.65	5380	5730	5270	6940	3740	5340	5519.40	0.84	0	-44808	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	914	20.11	1.07	12	12.78	275.00	5170.00	7670	20230626	-27.90	3580	20221013	54.47	7670	-27.90	20230626	3625	52.55	20230103	7670	-27.90	20230626	3580	54.47	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
124	20230906	140431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5560	220	2	4.12	10585863130	1918837	16.94	5380	5730	5270	6940	3740	5340	5517.03	0.84	0	-82567	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	919	20.22	1.08	12	11.61	275.00	5170.00	7670	20230626	-27.51	3580	20221013	55.31	7670	-27.51	20230626	3625	53.38	20230103	7670	-27.51	20230626	3580	55.31	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
125	20230906	130427	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	70	2	1.31	5022132430	923386	8.15	5380	5570	5270	6940	3740	5340	5439.08	0.84	0	-30899	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	894	19.67	1.05	12	5.59	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
126	20230906	120433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5440	100	2	1.87	4608541220	846568	7.47	5380	5570	5270	6940	3740	5340	5444.09	0.84	0	-36236	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	899	19.78	1.05	12	5.12	275.00	5170.00	7670	20230626	-29.07	3580	20221013	51.96	7670	-29.07	20230626	3625	50.07	20230103	7670	-29.07	20230626	3580	51.96	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
127	20230906	110432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5470	130	2	2.43	3926516240	721204	6.37	5380	5570	5270	6940	3740	5340	5444.74	0.84	0	-47172	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	904	19.89	1.06	12	4.36	275.00	5170.00	7670	20230626	-28.68	3580	20221013	52.79	7670	-28.68	20230626	3625	50.90	20230103	7670	-28.68	20230626	3580	52.79	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
128	20230906	100420	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	170	2	3.18	2111504080	391623	3.46	5380	5510	5270	6940	3740	5340	5391.99	0.84	0	-3126	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	911	20.04	1.07	12	2.37	275.00	5170.00	7670	20230626	-28.16	3580	20221013	53.91	7670	-28.16	20230626	3625	52.00	20230103	7670	-28.16	20230626	3580	53.91	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
129	20230906	090423	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	-30	5	-0.56	386114750	72431	0.64	5380	5390	5270	6940	3740	5340	5330.48	0.84	0	-2898	6313	5826	5433	4946	4553	6070	5190	83	1600	500	3310	10	1	16526307	878	19.31	1.03	12	0.44	275.00	5170.00	7670	20230626	-30.77	3580	20221013	48.32	7670	-30.77	20230626	3625	46.48	20230103	7670	-30.77	20230626	3580	48.32	20221013	6.54	N	053290	500	82 억		138534	N	N	0	N	00	N
130	20230905	160423	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	210	2	4.09	63591719720	11284516	1689.49	5050	5920	5040	6660	3600	5130	5635.63	0.68	0	30089	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	883	19.42	1.03	12	68.28	275.00	5170.00	7670	20230626	-30.38	3580	20221013	49.16	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3580	49.16	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
131	20230905	150435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	270	2	5.26	62848131650	11146004	1668.76	5050	5920	5040	6660	3600	5130	5638.62	0.68	0	10272	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	892	19.64	1.04	12	67.44	275.00	5170.00	7670	20230626	-29.60	3580	20221013	50.84	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3580	50.84	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
132	20230905	140431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	280	2	5.46	61753865200	10943746	1638.47	5050	5920	5040	6660	3600	5130	5642.85	0.68	0	-2732	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	894	19.67	1.05	12	66.22	275.00	5170.00	7670	20230626	-29.47	3580	20221013	51.12	7670	-29.47	20230626	3625	49.24	20230103	7670	-29.47	20230626	3580	51.12	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
133	20230905	130414	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5590	460	2	8.97	57809541320	10225223	1530.90	5050	5920	5040	6660	3600	5130	5653.62	0.68	0	-37914	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	924	20.33	1.08	12	61.87	275.00	5170.00	7670	20230626	-27.12	3580	20221013	56.15	7670	-27.12	20230626	3625	54.21	20230103	7670	-27.12	20230626	3580	56.15	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
134	20230905	120422	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5540	410	2	7.99	42213723570	7498183	1122.61	5050	5890	5040	6660	3600	5130	5629.86	0.68	0	-72280	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	916	20.15	1.07	12	45.37	275.00	5170.00	7670	20230626	-27.77	3580	20221013	54.75	7670	-27.77	20230626	3625	52.83	20230103	7670	-27.77	20230626	3580	54.75	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
135	20230905	110426	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5520	390	2	7.60	33672022850	5968581	893.60	5050	5890	5040	6660	3600	5130	5641.55	0.68	0	-26337	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	912	20.07	1.07	12	36.12	275.00	5170.00	7670	20230626	-28.03	3580	20221013	54.19	7670	-28.03	20230626	3625	52.28	20230103	7670	-28.03	20230626	3580	54.19	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
136	20230905	100421	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5150	20	2	0.39	538346000	105029	15.72	5050	5210	5040	6660	3600	5130	5125.69	0.68	0	10274	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	851	18.73	1.00	12	0.64	275.00	5170.00	7670	20230626	-32.86	3580	20221013	43.85	7670	-32.86	20230626	3625	42.07	20230103	7670	-32.86	20230626	3580	43.85	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
137	20230905	090417	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5190	60	2	1.17	211168310	41514	6.22	5050	5190	5040	6660	3600	5130	5086.68	0.68	0	11883	5490	5310	5220	5040	4950	5265	4995	83	1530	500	3180	10	1	16526307	858	18.87	1.00	12	0.25	275.00	5170.00	7670	20230626	-32.33	3580	20221013	44.97	7670	-32.33	20230626	3625	43.17	20230103	7670	-32.33	20230626	3580	44.97	20221013	6.37	N	053290	500	82 억		112004	N	N	0	N	00	N
138	20230904	160419	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5130	-270	5	-5.00	3387622380	646009	54.88	5390	5400	5130	7020	3780	5400	5243.78	0.61	0	12299	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	848	18.65	0.99	12	3.91	275.00	5170.00	7670	20230626	-33.12	3580	20221013	43.30	7670	-33.12	20230626	3625	41.52	20230103	7670	-33.12	20230626	3580	43.30	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
139	20230904	150412	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5160	-240	5	-4.44	3104120430	590893	50.19	5390	5400	5130	7020	3780	5400	5252.81	0.61	0	4702	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	853	18.76	1.00	12	3.58	275.00	5170.00	7670	20230626	-32.72	3580	20221013	44.13	7670	-32.72	20230626	3625	42.34	20230103	7670	-32.72	20230626	3580	44.13	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
140	20230904	140408	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5190	-210	5	-3.89	2748670620	521976	44.34	5390	5400	5170	7020	3780	5400	5265.41	0.61	0	3734	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	858	18.87	1.00	12	3.16	275.00	5170.00	7670	20230626	-32.33	3580	20221013	44.97	7670	-32.33	20230626	3625	43.17	20230103	7670	-32.33	20230626	3580	44.97	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
141	20230904	130417	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5230	-170	5	-3.15	2372845080	449751	38.20	5390	5400	5180	7020	3780	5400	5275.39	0.61	0	3946	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	864	19.02	1.01	12	2.72	275.00	5170.00	7670	20230626	-31.81	3580	20221013	46.09	7670	-31.81	20230626	3625	44.28	20230103	7670	-31.81	20230626	3580	46.09	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
142	20230904	120410	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	-100	5	-1.85	2149437390	407204	34.59	5390	5400	5180	7020	3780	5400	5277.97	0.61	0	4131	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	876	19.27	1.03	12	2.46	275.00	5170.00	7670	20230626	-30.90	3580	20221013	48.04	7670	-30.90	20230626	3625	46.21	20230103	7670	-30.90	20230626	3580	48.04	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
143	20230904	110404	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5290	-110	5	-2.04	1770262000	335701	28.52	5390	5400	5180	7020	3780	5400	5272.62	0.61	0	3823	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	874	19.24	1.02	12	2.03	275.00	5170.00	7670	20230626	-31.03	3580	20221013	47.77	7670	-31.03	20230626	3625	45.93	20230103	7670	-31.03	20230626	3580	47.77	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
144	20230904	100406	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5240	-160	5	-2.96	1368841770	259432	22.04	5390	5400	5180	7020	3780	5400	5275.41	0.61	0	12538	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	866	19.05	1.01	12	1.57	275.00	5170.00	7670	20230626	-31.68	3580	20221013	46.37	7670	-31.68	20230626	3625	44.55	20230103	7670	-31.68	20230626	3580	46.37	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
145	20230904	090414	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	-80	5	-1.48	426097460	79860	6.78	5390	5400	5260	7020	3780	5400	5334.02	0.61	0	7382	5560	5480	5380	5300	5200	5520	5340	83	1620	500	3340	10	1	16526307	879	19.35	1.03	12	0.48	275.00	5170.00	7670	20230626	-30.64	3580	20221013	48.60	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3580	48.60	20221013	5.83	N	053290	500	82 억		100700	N	N	0	N	00	N
146	20230901	160406	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	60	2	1.12	6195055630	1154652	13.62	5320	5460	5280	6940	3740	5340	5365.31	0.90	0	-50880	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	892	19.64	1.04	12	6.99	275.00	5170.00	7670	20230626	-29.60	3580	20221013	50.84	7670	-29.60	20230626	3625	48.97	20230103	7670	-29.60	20230626	3580	50.84	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
147	20230901	150415	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	10	2	0.19	5712594560	1064844	12.56	5320	5460	5280	6940	3740	5340	5364.82	0.90	0	-47439	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	884	19.45	1.03	12	6.44	275.00	5170.00	7670	20230626	-30.25	3580	20221013	49.44	7670	-30.25	20230626	3625	47.59	20230103	7670	-30.25	20230626	3580	49.44	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
148	20230901	140411	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	0	3	0.00	4232922550	789727	9.32	5320	5460	5280	6940	3740	5340	5360.09	0.90	0	-27914	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	883	19.42	1.03	12	4.78	275.00	5170.00	7670	20230626	-30.38	3580	20221013	49.16	7670	-30.38	20230626	3625	47.31	20230103	7670	-30.38	20230626	3580	49.16	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
149	20230901	130404	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5360	20	2	0.37	3827318360	714022	8.42	5320	5460	5280	6940	3740	5340	5360.35	0.90	0	-26221	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	886	19.49	1.04	12	4.32	275.00	5170.00	7670	20230626	-30.12	3580	20221013	49.72	7670	-30.12	20230626	3625	47.86	20230103	7670	-30.12	20230626	3580	49.72	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
150	20230901	120406	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	-20	5	-0.37	3480874490	649282	7.66	5320	5460	5280	6940	3740	5340	5361.25	0.90	0	-31042	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	879	19.35	1.03	12	3.93	275.00	5170.00	7670	20230626	-30.64	3580	20221013	48.60	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3580	48.60	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
151	20230901	110408	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5330	-10	5	-0.19	3279637520	611456	7.21	5320	5460	5280	6940	3740	5340	5363.82	0.90	0	-22739	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	881	19.38	1.03	12	3.70	275.00	5170.00	7670	20230626	-30.51	3580	20221013	48.88	7670	-30.51	20230626	3625	47.03	20230103	7670	-30.51	20230626	3580	48.88	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
152	20230901	100405	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5320	-20	5	-0.37	2502038590	466361	5.50	5320	5460	5280	6940	3740	5340	5365.26	0.90	0	-27597	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	879	19.35	1.03	12	2.82	275.00	5170.00	7670	20230626	-30.64	3580	20221013	48.60	7670	-30.64	20230626	3625	46.76	20230103	7670	-30.64	20230626	3580	48.60	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N
153	20230901	090401	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5360	20	2	0.37	465704110	87117	1.03	5320	5390	5280	6940	3740	5340	5346.03	0.90	0	-15100	6020	5680	5420	5080	4820	5850	5250	83	1600	500	3310	10	1	16526307	886	19.49	1.04	12	0.53	275.00	5170.00	7670	20230626	-30.12	3580	20221013	49.72	7670	-30.12	20230626	3625	47.86	20230103	7670	-30.12	20230626	3580	49.72	20221013	5.13	N	053290	500	82 억		148308	N	N	0	N	00	N