KissMeData/053290/price/prices-20230801.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	20230831	160538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5340	220	2	4.30	46213717290	8435330	375.11	5260	5760	5160	6650	3590	5120	5478.63	1.83	0	-158178	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	883	19.42	1.03	12	51.04	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
3	20230831	150701	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5310	190	2	3.71	45530755630	8306741	369.39	5260	5760	5160	6650	3590	5120	5481.18	1.83	0	-171444	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	878	19.31	1.03	12	50.26	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
4	20230831	140741	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5380	260	2	5.08	44501295350	8113201	360.78	5260	5760	5160	6650	3590	5120	5485.05	1.83	0	-178049	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	889	19.56	1.04	12	49.09	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
5	20230831	130719	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5350	230	2	4.49	43344477600	7896092	351.13	5260	5760	5160	6650	3590	5120	5489.36	1.83	0	-177947	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	884	19.45	1.03	12	47.78	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
6	20230831	120735	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5330	210	2	4.10	40413454820	7349998	326.85	5260	5760	5160	6650	3590	5120	5498.43	1.83	0	-178722	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	881	19.38	1.03	12	44.47	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
7	20230831	111031	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5510	390	2	7.62	34811107480	6309874	280.59	5260	5760	5160	6650	3590	5120	5516.93	1.83	0	-171873	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	911	20.04	1.07	12	38.18	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
8	20230831	100808	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5280	160	2	3.12	9658393550	1807354	80.37	5260	5470	5160	6650	3590	5120	5343.95	1.83	0	-157245	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	873	19.20	1.02	12	10.94	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
9	20230831	090653	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	280	2	5.47	3369877510	631288	28.07	5260	5450	5220	6650	3590	5120	5338.12	1.83	0	-48441	5626	5372	5246	4992	4866	5310	4930	83	1530	500	3170	10	1	16526307	892	19.64	1.04	12	3.82	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	4.64	N	053290	500	82 억		303011	N	N	0	N	00	N
10	20230830	160542	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5120	-280	5	-5.19	11603923590	2188634	15.56	5340	5500	5120	7020	3780	5400	5302.28	1.63	0	32594	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	846	18.62	0.99	12	13.24	275.00	5170.00	7670	20230626	-33.25	3580	20221013	43.02	7670	-33.25	20230626	3625	41.24	20230103	7670	-33.25	20230626	3580	43.02	20221013	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
11	20230830	150645	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5200	-200	5	-3.70	10896753280	2051270	14.58	5340	5500	5120	7020	3780	5400	5311.95	1.63	0	26305	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	859	18.91	1.01	12	12.41	275.00	5170.00	7670	20230626	-32.20	3580	20221013	45.25	7670	-32.20	20230626	3625	43.45	20230103	7670	-32.20	20230626	3580	45.25	20221013	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
12	20230830	140719	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5190	-210	5	-3.89	9668213230	1815080	12.90	5340	5500	5160	7020	3780	5400	5326.37	1.63	0	27686	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	858	18.87	1.00	12	10.98	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	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
13	20230830	130704	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5220	-180	5	-3.33	9039601830	1694199	12.04	5340	5500	5160	7020	3780	5400	5335.40	1.63	0	10097	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	863	18.98	1.01	12	10.25	275.00	5170.00	7670	20230626	-31.94	3580	20221013	45.81	7670	-31.94	20230626	3625	44.00	20230103	7670	-31.94	20230626	3580	45.81	20221013	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
14	20230830	120719	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5210	-190	5	-3.52	7917731880	1480772	10.53	5340	5500	5160	7020	3780	5400	5346.82	1.63	0	37965	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	861	18.95	1.01	12	8.96	275.00	5170.00	7670	20230626	-32.07	3580	20221013	45.53	7670	-32.07	20230626	3625	43.72	20230103	7670	-32.07	20230626	3580	45.53	20221013	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
15	20230830	111019	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5240	-160	5	-2.96	7038440810	1311654	9.32	5340	5500	5220	7020	3780	5400	5365.93	1.63	0	3919	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	866	19.05	1.01	12	7.94	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	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
16	20230830	100744	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5300	-100	5	-1.85	5799110310	1076322	7.65	5340	5500	5280	7020	3780	5400	5387.83	1.63	0	-16949	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	876	19.27	1.03	12	6.51	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	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
17	20230830	090643	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5370	-30	5	-0.56	2779616490	513883	3.65	5340	5500	5340	7020	3780	5400	5409.15	1.63	0	-29286	6513	5956	5193	4636	3873	6235	4915	83	1620	500	3340	10	1	16526307	887	19.53	1.04	12	3.11	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	4.69	N	053290	500	82 억		269692	N	N	0	N	00	N
18	20230829	160538	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5400	975	2	22.03	75532462750	13863620	14477.16	4430	5750	4430	5750	3100	4425	5448.27	3.71	0	-328083	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	10	1	16526307	892	19.64	1.04	12	83.89	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	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
19	20230829	150649	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5410	985	2	22.26	71570524910	13124353	13705.18	4430	5750	4430	5750	3100	4425	5453.26	3.71	0	-356630	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	10	1	16526307	894	19.67	1.05	12	79.41	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	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
20	20230829	140742	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5500	1075	2	24.29	61103727990	11217189	11713.61	4430	5750	4430	5750	3100	4425	5447.33	3.71	0	-294058	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	10	1	16526307	909	20.00	1.06	12	67.87	275.00	5170.00	7670	20230626	-28.29	3580	20221013	53.63	7670	-28.29	20230626	3625	51.72	20230103	7670	-28.29	20230626	3580	53.63	20221013	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
21	20230829	130706	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	5680	1255	2	28.36	37715579180	7095553	7409.57	4430	5740	4430	5750	3100	4425	5315.38	3.71	0	-318819	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	10	1	16526307	939	20.65	1.10	12	42.93	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	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
22	20230829	120732	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4690	265	2	5.99	1532211350	329601	344.19	4430	4800	4430	5750	3100	4425	4648.69	3.71	0	-14652	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	5	1	16526307	775	17.05	0.91	12	1.99	275.00	5170.00	7670	20230626	-38.85	3580	20221013	31.01	7670	-38.85	20230626	3625	29.38	20230103	7670	-38.85	20230626	3580	31.01	20221013	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
23	20230829	111144	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4630	205	2	4.63	1433951225	308338	321.98	4430	4800	4430	5750	3100	4425	4650.58	3.71	0	-18472	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	5	1	16526307	765	16.84	0.90	12	1.87	275.00	5170.00	7670	20230626	-39.63	3580	20221013	29.33	7670	-39.63	20230626	3625	27.72	20230103	7670	-39.63	20230626	3580	29.33	20221013	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
24	20230829	100805	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4615	190	2	4.29	669472545	145828	152.28	4430	4680	4430	5750	3100	4425	4590.84	3.71	0	-7719	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	5	1	16526307	763	16.78	0.89	12	0.88	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	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
25	20230829	090527	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4450	25	2	0.56	33489550	7525	7.86	4430	4485	4430	5750	3100	4425	4450.44	3.71	0	-191	4578	4501	4393	4316	4208	4540	4355	83	1325	500	2740	5	1	16526307	735	16.18	0.86	12	0.05	275.00	5170.00	7670	20230626	-41.98	3580	20221013	24.30	7670	-41.98	20230626	3625	22.76	20230103	7670	-41.98	20230626	3580	24.30	20221013	4.59	N	053290	500	82 억		613883	N	N	0	N	00	N
26	20230828	160523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4425	140	2	3.27	397478970	90375	109.35	4295	4470	4285	5570	3000	4285	4398.11	3.56	0	24549	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	731	16.09	0.86	12	0.55	275.00	5170.00	7670	20230626	-42.31	3580	20221013	23.60	7670	-42.31	20230626	3625	22.07	20230103	7670	-42.31	20230626	3580	23.60	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
27	20230828	150528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4430	145	2	3.38	383002750	87102	105.39	4295	4470	4285	5570	3000	4285	4397.18	3.56	0	23539	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	732	16.11	0.86	12	0.53	275.00	5170.00	7670	20230626	-42.24	3580	20221013	23.74	7670	-42.24	20230626	3625	22.21	20230103	7670	-42.24	20230626	3580	23.74	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
28	20230828	140529	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4390	105	2	2.45	359209545	81730	98.89	4295	4470	4285	5570	3000	4285	4395.08	3.56	0	24016	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	726	15.96	0.85	12	0.49	275.00	5170.00	7670	20230626	-42.76	3580	20221013	22.63	7670	-42.76	20230626	3625	21.10	20230103	7670	-42.76	20230626	3580	22.63	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
29	20230828	130533	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4425	140	2	3.27	334113900	76054	92.03	4295	4470	4285	5570	3000	4285	4393.11	3.56	0	23548	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	731	16.09	0.86	12	0.46	275.00	5170.00	7670	20230626	-42.31	3580	20221013	23.60	7670	-42.31	20230626	3625	22.07	20230103	7670	-42.31	20230626	3580	23.60	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
30	20230828	120528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4460	175	2	4.08	291264220	66387	80.33	4295	4470	4285	5570	3000	4285	4387.37	3.56	0	20359	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	737	16.22	0.86	12	0.40	275.00	5170.00	7670	20230626	-41.85	3580	20221013	24.58	7670	-41.85	20230626	3625	23.03	20230103	7670	-41.85	20230626	3580	24.58	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
31	20230828	110525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4395	110	2	2.57	156829260	36036	43.60	4295	4400	4285	5570	3000	4285	4352.02	3.56	0	11128	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	726	15.98	0.85	12	0.22	275.00	5170.00	7670	20230626	-42.70	3580	20221013	22.77	7670	-42.70	20230626	3625	21.24	20230103	7670	-42.70	20230626	3580	22.77	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
32	20230828	100520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4345	60	2	1.40	55272285	12817	15.51	4295	4350	4285	5570	3000	4285	4312.42	3.56	0	995	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	718	15.80	0.84	12	0.08	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	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
33	20230828	090528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4295	10	2	0.23	7043730	1639	1.98	4295	4310	4295	5570	3000	4285	4297.58	3.56	0	-769	4441	4362	4311	4232	4181	4337	4207	83	1285	500	2650	5	1	16526307	710	15.62	0.83	12	0.01	275.00	5170.00	7670	20230626	-44.00	3580	20221013	19.97	7670	-44.00	20230626	3625	18.48	20230103	7670	-44.00	20230626	3580	19.97	20221013	4.75	N	053290	500	82 억		588373	N	N	0	N	00	N
34	20230825	160523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4285	-110	5	-2.50	352473630	81988	91.85	4390	4390	4260	5710	3080	4395	4299.12	3.73	0	-27277	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	708	15.58	0.83	12	0.50	275.00	5170.00	7670	20230626	-44.13	3580	20221013	19.69	7670	-44.13	20230626	3625	18.21	20230103	7670	-44.13	20230626	3580	19.69	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
35	20230825	150528	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4280	-115	5	-2.62	340523040	79196	88.72	4390	4390	4260	5710	3080	4395	4299.75	3.73	0	-26980	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	707	15.56	0.83	12	0.48	275.00	5170.00	7670	20230626	-44.20	3580	20221013	19.55	7670	-44.20	20230626	3625	18.07	20230103	7670	-44.20	20230626	3580	19.55	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
36	20230825	140525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4280	-115	5	-2.62	286181245	66474	74.47	4390	4390	4260	5710	3080	4395	4305.16	3.73	0	-25967	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	707	15.56	0.83	12	0.40	275.00	5170.00	7670	20230626	-44.20	3580	20221013	19.55	7670	-44.20	20230626	3625	18.07	20230103	7670	-44.20	20230626	3580	19.55	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
37	20230825	130524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4280	-115	5	-2.62	231879415	53824	60.30	4390	4390	4260	5710	3080	4395	4308.10	3.73	0	-18715	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	707	15.56	0.83	12	0.33	275.00	5170.00	7670	20230626	-44.20	3580	20221013	19.55	7670	-44.20	20230626	3625	18.07	20230103	7670	-44.20	20230626	3580	19.55	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
38	20230825	120523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-75	5	-1.71	144395425	33397	37.41	4390	4390	4295	5710	3080	4395	4323.60	3.73	0	-4764	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	714	15.71	0.84	12	0.20	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3580	20.67	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
39	20230825	110525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4330	-65	5	-1.48	116027370	26830	30.06	4390	4390	4295	5710	3080	4395	4324.54	3.73	0	-3074	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	716	15.75	0.84	12	0.16	275.00	5170.00	7670	20230626	-43.55	3580	20221013	20.95	7670	-43.55	20230626	3625	19.45	20230103	7670	-43.55	20230626	3580	20.95	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
40	20230825	100525	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-75	5	-1.71	86957960	20095	22.51	4390	4390	4295	5710	3080	4395	4327.34	3.73	0	-2223	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	714	15.71	0.84	12	0.12	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3580	20.67	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
41	20230825	090524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	-40	5	-0.91	9504765	2172	2.43	4390	4390	4340	5710	3080	4395	4376.04	3.73	0	-465	4478	4436	4368	4326	4258	4457	4347	83	1315	500	2720	5	1	16526307	720	15.84	0.84	12	0.01	275.00	5170.00	7670	20230626	-43.22	3580	20221013	21.65	7670	-43.22	20230626	3625	20.14	20230103	7670	-43.22	20230626	3580	21.65	20221013	4.73	N	053290	500	82 억		615645	N	N	0	N	00	N
42	20230824	160519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4395	85	2	1.97	386417360	88700	134.63	4310	4410	4300	5600	3020	4310	4356.43	3.65	0	12477	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	726	15.98	0.85	12	0.54	275.00	5170.00	7670	20230626	-42.70	3580	20221013	22.77	7670	-42.70	20230626	3625	21.24	20230103	7670	-42.70	20230626	3580	22.77	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
43	20230824	150519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4375	65	2	1.51	373232975	85697	130.07	4310	4410	4300	5600	3020	4310	4355.26	3.65	0	12062	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	723	15.91	0.85	12	0.52	275.00	5170.00	7670	20230626	-42.96	3580	20221013	22.21	7670	-42.96	20230626	3625	20.69	20230103	7670	-42.96	20230626	3580	22.21	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
44	20230824	140520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4380	70	2	1.62	348814465	80121	121.61	4310	4410	4300	5600	3020	4310	4353.60	3.65	0	13263	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	724	15.93	0.85	12	0.48	275.00	5170.00	7670	20230626	-42.89	3580	20221013	22.35	7670	-42.89	20230626	3625	20.83	20230103	7670	-42.89	20230626	3580	22.35	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
45	20230824	130524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4375	65	2	1.51	294211650	67706	102.77	4310	4405	4300	5600	3020	4310	4345.43	3.65	0	8858	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	723	15.91	0.85	12	0.41	275.00	5170.00	7670	20230626	-42.96	3580	20221013	22.21	7670	-42.96	20230626	3625	20.69	20230103	7670	-42.96	20230626	3580	22.21	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
46	20230824	120523	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4385	75	2	1.74	216605480	49998	75.89	4310	4390	4300	5600	3020	4310	4332.28	3.65	0	9205	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	725	15.95	0.85	12	0.30	275.00	5170.00	7670	20230626	-42.83	3580	20221013	22.49	7670	-42.83	20230626	3625	20.97	20230103	7670	-42.83	20230626	3580	22.49	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
47	20230824	110522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4325	15	2	0.35	136212620	31535	47.86	4310	4345	4300	5600	3020	4310	4319.41	3.65	0	7299	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	715	15.73	0.84	12	0.19	275.00	5170.00	7670	20230626	-43.61	3580	20221013	20.81	7670	-43.61	20230626	3625	19.31	20230103	7670	-43.61	20230626	3580	20.81	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
48	20230824	100521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4335	25	2	0.58	111847040	25905	39.32	4310	4345	4300	5600	3020	4310	4317.59	3.65	0	7066	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	716	15.76	0.84	12	0.16	275.00	5170.00	7670	20230626	-43.48	3580	20221013	21.09	7670	-43.48	20230626	3625	19.59	20230103	7670	-43.48	20230626	3580	21.09	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
49	20230824	090522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4310	0	3	0.00	6896240	1595	2.42	4310	4340	4305	5600	3020	4310	4323.66	3.65	0	56	4376	4342	4316	4282	4256	4330	4270	83	1290	500	2670	5	1	16526307	712	15.67	0.83	12	0.01	275.00	5170.00	7670	20230626	-43.81	3580	20221013	20.39	7670	-43.81	20230626	3625	18.90	20230103	7670	-43.81	20230626	3580	20.39	20221013	4.69	N	053290	500	82 억		602768	N	N	0	N	00	N
50	20230823	160517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4310	-25	5	-0.58	282991405	65517	83.78	4335	4350	4290	5630	3035	4335	4319.36	3.52	0	21296	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	712	15.67	0.83	12	0.40	275.00	5170.00	7670	20230626	-43.81	3580	20221013	20.39	7670	-43.81	20230626	3625	18.90	20230103	7670	-43.81	20230626	3580	20.39	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
51	20230823	150519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4315	-20	5	-0.46	265520690	61461	78.59	4335	4350	4290	5630	3035	4335	4320.15	3.52	0	21494	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	713	15.69	0.83	12	0.37	275.00	5170.00	7670	20230626	-43.74	3580	20221013	20.53	7670	-43.74	20230626	3625	19.03	20230103	7670	-43.74	20230626	3580	20.53	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
52	20230823	140522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4335	0	3	0.00	213283850	49367	63.13	4335	4350	4290	5630	3035	4335	4320.37	3.52	0	22756	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	716	15.76	0.84	12	0.30	275.00	5170.00	7670	20230626	-43.48	3580	20221013	21.09	7670	-43.48	20230626	3625	19.59	20230103	7670	-43.48	20230626	3580	21.09	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
53	20230823	130519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4330	-5	5	-0.12	191157485	44247	56.58	4335	4350	4290	5630	3035	4335	4320.24	3.52	0	21909	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	716	15.75	0.84	12	0.27	275.00	5170.00	7670	20230626	-43.55	3580	20221013	20.95	7670	-43.55	20230626	3625	19.45	20230103	7670	-43.55	20230626	3580	20.95	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
54	20230823	120522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4330	-5	5	-0.12	175279470	40572	51.88	4335	4350	4290	5630	3035	4335	4320.21	3.52	0	20613	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	716	15.75	0.84	12	0.25	275.00	5170.00	7670	20230626	-43.55	3580	20221013	20.95	7670	-43.55	20230626	3625	19.45	20230103	7670	-43.55	20230626	3580	20.95	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
55	20230823	110520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4325	-10	5	-0.23	95890655	22187	28.37	4335	4350	4290	5630	3035	4335	4321.93	3.52	0	10689	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	715	15.73	0.84	12	0.13	275.00	5170.00	7670	20230626	-43.61	3580	20221013	20.81	7670	-43.61	20230626	3625	19.31	20230103	7670	-43.61	20230626	3580	20.81	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
56	20230823	100519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4315	-20	5	-0.46	39835965	9243	11.82	4335	4345	4290	5630	3035	4335	4309.85	3.52	0	1474	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	713	15.69	0.83	12	0.06	275.00	5170.00	7670	20230626	-43.74	3580	20221013	20.53	7670	-43.74	20230626	3625	19.03	20230103	7670	-43.74	20230626	3580	20.53	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
57	20230823	090524	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4305	-30	5	-0.69	6057585	1406	1.80	4335	4335	4305	5630	3035	4335	4308.38	3.52	0	-177	4685	4510	4380	4205	4075	4445	4140	83	1295	500	2680	5	1	16526307	711	15.65	0.83	12	0.01	275.00	5170.00	7670	20230626	-43.87	3580	20221013	20.25	7670	-43.87	20230626	3625	18.76	20230103	7670	-43.87	20230626	3580	20.25	20221013	4.66	N	053290	500	82 억		581483	N	N	0	N	00	N
58	20230822	160516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4335	-20	5	-0.46	338328180	77951	136.93	4345	4555	4250	5660	3050	4355	4340.26	3.65	0	-22182	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	716	15.76	0.84	12	0.47	275.00	5170.00	7670	20230626	-43.48	3580	20221013	21.09	7670	-43.48	20230626	3625	19.59	20230103	7670	-43.48	20230626	3580	21.09	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
59	20230822	150517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4325	-30	5	-0.69	312092545	71888	126.28	4345	4555	4250	5660	3050	4355	4341.36	3.65	0	-22284	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	715	15.73	0.84	12	0.43	275.00	5170.00	7670	20230626	-43.61	3580	20221013	20.81	7670	-43.61	20230626	3625	19.31	20230103	7670	-43.61	20230626	3580	20.81	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
60	20230822	140522	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4335	-20	5	-0.46	289567520	66669	117.12	4345	4555	4250	5660	3050	4355	4343.35	3.65	0	-20472	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	716	15.76	0.84	12	0.40	275.00	5170.00	7670	20230626	-43.48	3580	20221013	21.09	7670	-43.48	20230626	3625	19.59	20230103	7670	-43.48	20230626	3580	21.09	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
61	20230822	130517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	0	3	0.00	269029605	61922	108.78	4345	4555	4250	5660	3050	4355	4344.64	3.65	0	-18564	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	720	15.84	0.84	12	0.37	275.00	5170.00	7670	20230626	-43.22	3580	20221013	21.65	7670	-43.22	20230626	3625	20.14	20230103	7670	-43.22	20230626	3580	21.65	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
62	20230822	120508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4345	-10	5	-0.23	262651755	60457	106.20	4345	4555	4250	5660	3050	4355	4344.42	3.65	0	-17800	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	718	15.80	0.84	12	0.37	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	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
63	20230822	110514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4350	-5	5	-0.11	244215035	56212	98.75	4345	4555	4250	5660	3050	4355	4344.52	3.65	0	-18827	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	719	15.82	0.84	12	0.34	275.00	5170.00	7670	20230626	-43.29	3580	20221013	21.51	7670	-43.29	20230626	3625	20.00	20230103	7670	-43.29	20230626	3580	21.51	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
64	20230822	100513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4400	45	2	1.03	188591665	43431	76.29	4345	4555	4250	5660	3050	4355	4342.30	3.65	0	-16025	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	727	16.00	0.85	12	0.26	275.00	5170.00	7670	20230626	-42.63	3580	20221013	22.91	7670	-42.63	20230626	3625	21.38	20230103	7670	-42.63	20230626	3580	22.91	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
65	20230822	090516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4305	-50	5	-1.15	19032195	4387	7.71	4345	4345	4305	5660	3050	4355	4337.99	3.65	0	-1054	4465	4410	4325	4270	4185	4437	4297	83	1305	500	2700	5	1	16526307	711	15.65	0.83	12	0.03	275.00	5170.00	7670	20230626	-43.87	3580	20221013	20.25	7670	-43.87	20230626	3625	18.76	20230103	7670	-43.87	20230626	3580	20.25	20221013	4.69	N	053290	500	82 억		603666	N	N	0	N	00	N
66	20230821	160515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	40	2	0.93	241641510	55852	99.49	4260	4380	4240	5600	3025	4315	4326.45	3.56	0	15247	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	720	15.84	0.84	12	0.34	275.00	5170.00	7670	20230626	-43.22	3580	20221013	21.65	7670	-43.22	20230626	3625	20.14	20230103	7670	-43.22	20230626	3580	21.65	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
67	20230821	150518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	5	2	0.12	221224845	51160	91.14	4260	4380	4240	5600	3025	4315	4324.18	3.56	0	16249	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	714	15.71	0.84	12	0.31	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3580	20.67	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
68	20230821	140517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4350	35	2	0.81	194912735	45070	80.29	4260	4380	4240	5600	3025	4315	4324.67	3.56	0	15556	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	719	15.82	0.84	12	0.27	275.00	5170.00	7670	20230626	-43.29	3580	20221013	21.51	7670	-43.29	20230626	3625	20.00	20230103	7670	-43.29	20230626	3580	21.51	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
69	20230821	130520	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4350	35	2	0.81	164608240	38075	67.83	4260	4380	4240	5600	3025	4315	4323.26	3.56	0	15434	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	719	15.82	0.84	12	0.23	275.00	5170.00	7670	20230626	-43.29	3580	20221013	21.51	7670	-43.29	20230626	3625	20.00	20230103	7670	-43.29	20230626	3580	21.51	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
70	20230821	120518	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	40	2	0.93	154995845	35854	63.87	4260	4380	4240	5600	3025	4315	4322.97	3.56	0	14492	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	720	15.84	0.84	12	0.22	275.00	5170.00	7670	20230626	-43.22	3580	20221013	21.65	7670	-43.22	20230626	3625	20.14	20230103	7670	-43.22	20230626	3580	21.65	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
71	20230821	110517	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4365	50	2	1.16	109503185	25409	45.26	4260	4370	4240	5600	3025	4315	4309.62	3.56	0	14311	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	721	15.87	0.84	12	0.15	275.00	5170.00	7670	20230626	-43.09	3580	20221013	21.93	7670	-43.09	20230626	3625	20.41	20230103	7670	-43.09	20230626	3580	21.93	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
72	20230821	100515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4365	50	2	1.16	77594610	18074	32.20	4260	4365	4240	5600	3025	4315	4293.16	3.56	0	10285	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	721	15.87	0.84	12	0.11	275.00	5170.00	7670	20230626	-43.09	3580	20221013	21.93	7670	-43.09	20230626	3625	20.41	20230103	7670	-43.09	20230626	3580	21.93	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
73	20230821	090521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4250	-65	5	-1.51	24768850	5821	10.37	4260	4300	4240	5600	3025	4315	4255.09	3.56	0	3410	4401	4357	4311	4267	4221	4335	4245	83	1285	500	2670	5	1	16526307	702	15.45	0.82	12	0.04	275.00	5170.00	7670	20230626	-44.59	3580	20221013	18.72	7670	-44.59	20230626	3625	17.24	20230103	7670	-44.59	20230626	3580	18.72	20221013	4.72	N	053290	500	82 억		588421	N	N	0	N	00	N
74	20230818	160515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4315	-85	5	-1.93	234588370	54476	48.45	4355	4355	4265	5720	3080	4400	4306.17	3.59	0	-5444	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	713	15.69	0.83	12	0.33	275.00	5170.00	7670	20230626	-43.74	3580	20221013	20.53	7670	-43.74	20230626	3625	19.03	20230103	7670	-43.74	20230626	3580	20.53	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
75	20230818	150510	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4295	-105	5	-2.39	197388785	45834	40.76	4355	4355	4265	5720	3080	4400	4306.48	3.59	0	-8360	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	710	15.62	0.83	12	0.28	275.00	5170.00	7670	20230626	-44.00	3580	20221013	19.97	7670	-44.00	20230626	3625	18.48	20230103	7670	-44.00	20230626	3580	19.97	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
76	20230818	140515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-80	5	-1.82	172596320	40074	35.64	4355	4355	4265	5720	3080	4400	4306.81	3.59	0	-9604	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	714	15.71	0.84	12	0.24	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3580	20.67	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
77	20230818	130511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4340	-60	5	-1.36	145216005	33731	30.00	4355	4355	4265	5720	3080	4400	4304.96	3.59	0	-8871	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	717	15.78	0.84	12	0.20	275.00	5170.00	7670	20230626	-43.42	3580	20221013	21.23	7670	-43.42	20230626	3625	19.72	20230103	7670	-43.42	20230626	3580	21.23	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
78	20230818	120521	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4320	-80	5	-1.82	132627935	30814	27.40	4355	4355	4265	5720	3080	4400	4303.96	3.59	0	-9359	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	714	15.71	0.84	12	0.19	275.00	5170.00	7670	20230626	-43.68	3580	20221013	20.67	7670	-43.68	20230626	3625	19.17	20230103	7670	-43.68	20230626	3580	20.67	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
79	20230818	110513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4330	-70	5	-1.59	128108935	29768	26.47	4355	4355	4265	5720	3080	4400	4303.39	3.59	0	-9204	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	716	15.75	0.84	12	0.18	275.00	5170.00	7670	20230626	-43.55	3580	20221013	20.95	7670	-43.55	20230626	3625	19.45	20230103	7670	-43.55	20230626	3580	20.95	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
80	20230818	100514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4275	-125	5	-2.84	99035745	23002	20.46	4355	4355	4265	5720	3080	4400	4305.29	3.59	0	-9287	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	706	15.55	0.83	12	0.14	275.00	5170.00	7670	20230626	-44.26	3580	20221013	19.41	7670	-44.26	20230626	3625	17.93	20230103	7670	-44.26	20230626	3580	19.41	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
81	20230818	090515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4350	-50	5	-1.14	14945185	3451	3.07	4355	4355	4310	5720	3080	4400	4329.50	3.59	0	-397	4626	4512	4396	4282	4166	4455	4225	83	1320	500	2720	5	1	16526307	719	15.82	0.84	12	0.02	275.00	5170.00	7670	20230626	-43.29	3580	20221013	21.51	7670	-43.29	20230626	3625	20.00	20230103	7670	-43.29	20230626	3580	21.51	20221013	4.78	N	053290	500	82 억		593866	N	N	0	N	00	N
82	20230817	160515	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4400	-65	5	-1.46	489973815	112047	118.55	4405	4510	4280	5800	3130	4465	4372.93	3.54	0	8626	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	727	16.00	0.85	12	0.68	275.00	5170.00	7670	20230626	-42.63	3580	20221013	22.91	7670	-42.63	20230626	3625	21.38	20230103	7670	-42.63	20230626	3580	22.91	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
83	20230817	150519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4405	-60	5	-1.34	460794015	105405	111.52	4405	4510	4280	5800	3130	4465	4371.65	3.54	0	7324	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	728	16.02	0.85	12	0.64	275.00	5170.00	7670	20230626	-42.57	3580	20221013	23.04	7670	-42.57	20230626	3625	21.52	20230103	7670	-42.57	20230626	3580	23.04	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
84	20230817	140514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4400	-65	5	-1.46	339035285	77991	82.52	4405	4405	4280	5800	3130	4465	4347.11	3.54	0	10774	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	727	16.00	0.85	12	0.47	275.00	5170.00	7670	20230626	-42.63	3580	20221013	22.91	7670	-42.63	20230626	3625	21.38	20230103	7670	-42.63	20230626	3580	22.91	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
85	20230817	130511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4390	-75	5	-1.68	319282595	73492	77.76	4405	4405	4280	5800	3130	4465	4344.45	3.54	0	12307	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	726	15.96	0.85	12	0.44	275.00	5170.00	7670	20230626	-42.76	3580	20221013	22.63	7670	-42.76	20230626	3625	21.10	20230103	7670	-42.76	20230626	3580	22.63	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
86	20230817	120514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4350	-115	5	-2.58	277431475	63920	67.63	4405	4405	4280	5800	3130	4465	4340.29	3.54	0	10319	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	719	15.82	0.84	12	0.39	275.00	5170.00	7670	20230626	-43.29	3580	20221013	21.51	7670	-43.29	20230626	3625	20.00	20230103	7670	-43.29	20230626	3580	21.51	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
87	20230817	110514	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4345	-120	5	-2.69	249108730	57409	60.74	4405	4405	4280	5800	3130	4465	4339.19	3.54	0	6862	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	718	15.80	0.84	12	0.35	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	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
88	20230817	100512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4340	-125	5	-2.80	204791210	47155	49.89	4405	4405	4280	5800	3130	4465	4342.94	3.54	0	7015	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	717	15.78	0.84	12	0.29	275.00	5170.00	7670	20230626	-43.42	3580	20221013	21.23	7670	-43.42	20230626	3625	19.72	20230103	7670	-43.42	20230626	3580	21.23	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
89	20230817	090512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4355	-110	5	-2.46	42038120	9591	10.15	4405	4405	4350	5800	3130	4465	4383.08	3.54	0	3068	4641	4552	4471	4382	4301	4512	4342	83	1335	500	2760	5	1	16526307	720	15.84	0.84	12	0.06	275.00	5170.00	7670	20230626	-43.22	3580	20221013	21.65	7670	-43.22	20230626	3625	20.14	20230103	7670	-43.22	20230626	3580	21.65	20221013	4.79	N	053290	500	82 억		585249	N	N	0	N	00	N
90	20230816	160512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	-140	5	-3.04	414962400	93468	99.26	4495	4560	4390	5980	3225	4605	4439.57	3.60	0	-10400	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	738	16.24	0.86	12	0.57	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	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
91	20230816	150513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4420	-185	5	-4.02	388883025	87595	93.02	4495	4560	4390	5980	3225	4605	4439.52	3.60	0	-10376	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	730	16.07	0.85	12	0.53	275.00	5170.00	7670	20230626	-42.37	3580	20221013	23.46	7670	-42.37	20230626	3625	21.93	20230103	7670	-42.37	20230626	3580	23.46	20221013	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
92	20230816	140512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4445	-160	5	-3.47	370128470	83362	88.52	4495	4560	4390	5980	3225	4605	4439.97	3.60	0	-11602	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	735	16.16	0.86	12	0.50	275.00	5170.00	7670	20230626	-42.05	3580	20221013	24.16	7670	-42.05	20230626	3625	22.62	20230103	7670	-42.05	20230626	3580	24.16	20221013	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
93	20230816	130512	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4445	-160	5	-3.47	311257285	70072	74.41	4495	4560	4390	5980	3225	4605	4441.92	3.60	0	-11854	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	735	16.16	0.86	12	0.42	275.00	5170.00	7670	20230626	-42.05	3580	20221013	24.16	7670	-42.05	20230626	3625	22.62	20230103	7670	-42.05	20230626	3580	24.16	20221013	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
94	20230816	120519	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4440	-165	5	-3.58	305016140	68665	72.92	4495	4560	4390	5980	3225	4605	4442.04	3.60	0	-12013	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	734	16.15	0.86	12	0.42	275.00	5170.00	7670	20230626	-42.11	3580	20221013	24.02	7670	-42.11	20230626	3625	22.48	20230103	7670	-42.11	20230626	3580	24.02	20221013	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
95	20230816	110516	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	-140	5	-3.04	276470640	62225	66.08	4495	4560	4390	5980	3225	4605	4443.03	3.60	0	-11299	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	738	16.24	0.86	12	0.38	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	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
96	20230816	100513	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4405	-200	5	-4.34	212541080	47861	50.83	4495	4560	4390	5980	3225	4605	4440.73	3.60	0	-10369	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	728	16.02	0.85	12	0.29	275.00	5170.00	7670	20230626	-42.57	3580	20221013	23.04	7670	-42.57	20230626	3625	21.52	20230103	7670	-42.57	20230626	3580	23.04	20221013	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
97	20230816	090511	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	-140	5	-3.04	81117855	18128	19.25	4495	4560	4405	5980	3225	4605	4474.58	3.60	0	-4792	4778	4691	4613	4526	4448	4652	4487	83	1377	500	2850	5	1	16526307	738	16.24	0.86	12	0.11	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	4.80	N	053290	500	82 억		595652	N	N	0	N	00	N
98	20230814	160508	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	-45	5	-0.97	430890390	93546	107.08	4700	4700	4535	6040	3255	4650	4606.19	3.71	0	-16905	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	761	16.75	0.89	12	0.57	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	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
99	20230814	150506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	-45	5	-0.97	410773675	89178	102.08	4700	4700	4535	6040	3255	4650	4606.22	3.71	0	-16323	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	761	16.75	0.89	12	0.54	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	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
100	20230814	140506	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4630	-20	5	-0.43	392315140	85156	97.48	4700	4700	4535	6040	3255	4650	4607.02	3.71	0	-15293	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	765	16.84	0.90	12	0.52	275.00	5170.00	7670	20230626	-39.63	3580	20221013	29.33	7670	-39.63	20230626	3625	27.72	20230103	7670	-39.63	20230626	3580	29.33	20221013	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
101	20230814	130505	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4670	20	2	0.43	348512485	75704	86.66	4700	4700	4535	6040	3255	4650	4603.62	3.71	0	-8761	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	772	16.98	0.90	12	0.46	275.00	5170.00	7670	20230626	-39.11	3580	20221013	30.45	7670	-39.11	20230626	3625	28.83	20230103	7670	-39.11	20230626	3580	30.45	20221013	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
102	20230814	120504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4580	-70	5	-1.51	268522060	58525	66.99	4700	4700	4535	6040	3255	4650	4588.16	3.71	0	-8735	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	757	16.65	0.89	12	0.35	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	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
103	20230814	110504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4575	-75	5	-1.61	227964550	49630	56.81	4700	4700	4545	6040	3255	4650	4593.28	3.71	0	-6020	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	756	16.64	0.88	12	0.30	275.00	5170.00	7670	20230626	-40.35	3580	20221013	27.79	7670	-40.35	20230626	3625	26.21	20230103	7670	-40.35	20230626	3580	27.79	20221013	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
104	20230814	100504	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4585	-65	5	-1.40	136788930	29666	33.96	4700	4700	4555	6040	3255	4650	4610.97	3.71	0	-9005	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	758	16.67	0.89	12	0.18	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	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
105	20230814	090503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4590	-60	5	-1.29	63252590	13655	15.63	4700	4700	4560	6040	3255	4650	4632.19	3.71	0	-6020	4736	4692	4646	4602	4556	4715	4625	83	1392	500	2880	5	1	16526307	759	16.69	0.89	12	0.08	275.00	5170.00	7670	20230626	-40.16	3580	20221013	28.21	7670	-40.16	20230626	3625	26.62	20230103	7670	-40.16	20230626	3580	28.21	20221013	4.80	N	053290	500	82 억		612493	N	N	0	N	00	N
106	20230811	160503	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4650	45	2	0.98	401969750	86596	87.73	4605	4690	4600	5980	3225	4605	4641.90	3.62	0	14645	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	768	16.91	0.90	12	0.52	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
107	20230811	150500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4650	45	2	0.98	385909230	83135	84.22	4605	4690	4600	5980	3225	4605	4641.96	3.62	0	15106	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	768	16.91	0.90	12	0.50	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
108	20230811	140501	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	40	2	0.87	338238250	72824	73.77	4605	4690	4600	5980	3225	4605	4644.60	3.62	0	16440	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	768	16.89	0.90	12	0.44	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
109	20230811	130459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4645	40	2	0.87	292149150	62907	63.73	4605	4690	4600	5980	3225	4605	4644.14	3.62	0	13927	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	768	16.89	0.90	12	0.38	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
110	20230811	120457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4675	70	2	1.52	266518020	57414	58.16	4605	4690	4600	5980	3225	4605	4642.04	3.62	0	15330	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	773	17.00	0.90	12	0.35	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
111	20230811	110456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4625	20	2	0.43	170178690	36724	37.20	4605	4665	4600	5980	3225	4605	4633.99	3.62	0	8473	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	764	16.82	0.89	12	0.22	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
112	20230811	100454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4650	45	2	0.98	96144690	20762	21.03	4605	4665	4600	5980	3225	4605	4630.80	3.62	0	11499	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	768	16.91	0.90	12	0.13	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
113	20230811	090500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	-5	5	-0.11	12363875	2685	2.72	4605	4610	4600	5980	3225	4605	4604.80	3.62	0	-985	4715	4660	4580	4525	4445	4687	4552	83	1377	500	2850	5	1	16526307	760	16.73	0.89	12	0.02	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	4.84	N	053290	500	82 억		597848	N	N	0	N	00	N
114	20230810	160457	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	55	2	1.21	447704125	97633	114.26	4550	4635	4500	5910	3185	4550	4585.54	3.66	0	-7716	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	761	16.75	0.89	12	0.59	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	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
115	20230810	150454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4605	55	2	1.21	430350035	93866	109.85	4550	4635	4500	5910	3185	4550	4584.73	3.66	0	-7417	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	761	16.75	0.89	12	0.57	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	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
116	20230810	140454	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4630	80	2	1.76	371261495	81052	94.86	4550	4635	4500	5910	3185	4550	4580.53	3.66	0	-6579	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	765	16.84	0.90	12	0.49	275.00	5170.00	7670	20230626	-39.63	3580	20221013	29.33	7670	-39.63	20230626	3625	27.72	20230103	7670	-39.63	20230626	3580	29.33	20221013	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
117	20230810	130450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4630	80	2	1.76	332461910	72646	85.02	4550	4630	4500	5910	3185	4550	4576.47	3.66	0	-5670	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	765	16.84	0.90	12	0.44	275.00	5170.00	7670	20230626	-39.63	3580	20221013	29.33	7670	-39.63	20230626	3625	27.72	20230103	7670	-39.63	20230626	3580	29.33	20221013	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
118	20230810	120456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4610	60	2	1.32	240892135	52805	61.80	4550	4610	4500	5910	3185	4550	4561.92	3.66	0	-5503	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	762	16.76	0.89	12	0.32	275.00	5170.00	7670	20230626	-39.90	3580	20221013	28.77	7670	-39.90	20230626	3625	27.17	20230103	7670	-39.90	20230626	3580	28.77	20221013	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
119	20230810	110458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4570	20	2	0.44	158846595	34921	40.87	4550	4600	4500	5910	3185	4550	4548.74	3.66	0	-6439	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	755	16.62	0.88	12	0.21	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	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
120	20230810	100456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	-20	5	-0.44	72676190	16065	18.80	4550	4560	4500	5910	3185	4550	4523.88	3.66	0	-4048	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	749	16.47	0.88	12	0.10	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	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
121	20230810	090500	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4525	-25	5	-0.55	16720030	3677	4.30	4550	4550	4525	5910	3185	4550	4547.19	3.66	0	169	4736	4642	4471	4377	4206	4690	4425	83	1362	500	2820	5	1	16526307	748	16.45	0.88	12	0.02	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	4.87	N	053290	500	82 억		605641	N	N	0	N	00	N
122	20230809	160455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4550	95	2	2.13	382612705	84870	71.87	4455	4565	4300	5790	3120	4455	4508.01	3.51	0	25923	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	752	16.55	0.88	12	0.51	275.00	5170.00	7670	20230626	-40.68	3580	20221013	27.09	7670	-40.68	20230626	3625	25.52	20230103	7670	-40.68	20230626	3580	27.09	20221013	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
123	20230809	150450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4550	95	2	2.13	349483490	77597	65.71	4455	4565	4300	5790	3120	4455	4503.83	3.51	0	26551	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	752	16.55	0.88	12	0.47	275.00	5170.00	7670	20230626	-40.68	3580	20221013	27.09	7670	-40.68	20230626	3625	25.52	20230103	7670	-40.68	20230626	3580	27.09	20221013	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
124	20230809	140449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4555	100	2	2.24	301581215	67041	56.77	4455	4565	4300	5790	3120	4455	4498.46	3.51	0	30905	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	753	16.56	0.88	12	0.41	275.00	5170.00	7670	20230626	-40.61	3580	20221013	27.23	7670	-40.61	20230626	3625	25.66	20230103	7670	-40.61	20230626	3580	27.23	20221013	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
125	20230809	130459	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4540	85	2	1.91	225799705	50331	42.62	4455	4550	4300	5790	3120	4455	4486.29	3.51	0	24016	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	750	16.51	0.88	12	0.30	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	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
126	20230809	120456	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4500	45	2	1.01	212528790	47404	40.14	4455	4545	4300	5790	3120	4455	4483.35	3.51	0	23513	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	744	16.36	0.87	12	0.29	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	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
127	20230809	110455	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4510	55	2	1.23	152719580	34162	28.93	4455	4545	4300	5790	3120	4455	4470.45	3.51	0	15365	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	745	16.40	0.87	12	0.21	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	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
128	20230809	100448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4510	55	2	1.23	99214460	22324	18.90	4455	4530	4300	5790	3120	4455	4444.30	3.51	0	8115	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	745	16.40	0.87	12	0.14	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	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
129	20230809	090449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4435	-20	5	-0.45	7125070	1597	1.35	4455	4480	4435	5790	3120	4455	4461.53	3.51	0	268	4681	4567	4486	4372	4291	4527	4332	83	1335	500	2760	5	1	16526307	733	16.13	0.86	12	0.01	275.00	5170.00	7670	20230626	-42.18	3580	20221013	23.88	7670	-42.18	20230626	3625	22.34	20230103	7670	-42.18	20230626	3580	23.88	20221013	4.85	N	053290	500	82 억		579713	N	N	0	N	00	N
130	20230808	160458	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4455	-125	5	-2.73	521343365	115592	68.16	4530	4600	4405	5950	3210	4580	4510.47	3.57	0	-10835	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	736	16.20	0.86	12	0.70	275.00	5170.00	7670	20230626	-41.92	3580	20221013	24.44	7670	-41.92	20230626	3625	22.90	20230103	7670	-41.92	20230626	3580	24.44	20221013	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
131	20230808	150453	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4470	-110	5	-2.40	494402305	109553	64.60	4530	4600	4405	5950	3210	4580	4512.91	3.57	0	-12107	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	739	16.25	0.86	12	0.66	275.00	5170.00	7670	20230626	-41.72	3580	20221013	24.86	7670	-41.72	20230626	3625	23.31	20230103	7670	-41.72	20230626	3580	24.86	20221013	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
132	20230808	140449	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	-60	5	-1.31	413000220	91400	53.90	4530	4600	4405	5950	3210	4580	4518.60	3.57	0	-6904	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	747	16.44	0.87	12	0.55	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	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
133	20230808	130444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	-60	5	-1.31	386711270	85562	50.45	4530	4600	4405	5950	3210	4580	4519.66	3.57	0	-6771	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	747	16.44	0.87	12	0.52	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	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
134	20230808	120450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4510	-70	5	-1.53	363962230	80497	47.47	4530	4600	4405	5950	3210	4580	4521.44	3.57	0	-7119	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	745	16.40	0.87	12	0.49	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	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
135	20230808	110445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4500	-80	5	-1.75	250376430	55151	32.52	4530	4600	4500	5950	3210	4580	4539.83	3.57	0	-2365	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	744	16.36	0.87	12	0.33	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	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
136	20230808	100452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4580	0	3	0.00	157579490	34665	20.44	4530	4600	4505	5950	3210	4580	4545.78	3.57	0	231	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	757	16.65	0.89	12	0.21	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	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
137	20230808	090452	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4580	0	3	0.00	18572280	4088	2.41	4530	4580	4530	5950	3210	4580	4543.12	3.57	0	1559	4866	4722	4526	4382	4186	4795	4455	83	1370	500	2830	5	1	16526307	757	16.65	0.89	12	0.02	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	4.77	N	053290	500	82 억		589993	N	N	0	N	00	N
138	20230807	160450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4580	50	2	1.10	750646570	164300	53.09	4495	4670	4330	5880	3175	4530	4568.76	3.44	0	19025	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	757	16.65	0.89	12	0.99	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	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
139	20230807	150448	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4585	55	2	1.21	728999810	159576	51.56	4495	4670	4330	5880	3175	4530	4568.36	3.44	0	18469	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	758	16.67	0.89	12	0.97	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	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
140	20230807	140450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	70	2	1.55	674170685	147618	47.70	4495	4670	4330	5880	3175	4530	4567.00	3.44	0	12626	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	760	16.73	0.89	12	0.89	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	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
141	20230807	130447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	65	2	1.43	571806080	125440	40.53	4495	4670	4330	5880	3175	4530	4558.40	3.44	0	14894	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	759	16.71	0.89	12	0.76	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	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
142	20230807	120445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	70	2	1.55	457989235	100780	32.56	4495	4670	4330	5880	3175	4530	4544.45	3.44	0	12284	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	760	16.73	0.89	12	0.61	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	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
143	20230807	110442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4555	25	2	0.55	396969450	87452	28.26	4495	4670	4330	5880	3175	4530	4539.28	3.44	0	6486	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	753	16.56	0.88	12	0.53	275.00	5170.00	7670	20230626	-40.61	3580	20221013	27.23	7670	-40.61	20230626	3625	25.66	20230103	7670	-40.61	20230626	3580	27.23	20221013	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
144	20230807	100446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	-10	5	-0.22	153607135	34382	11.11	4495	4525	4330	5880	3175	4530	4467.66	3.44	0	7163	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	747	16.44	0.87	12	0.21	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	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
145	20230807	090447	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4495	-35	5	-0.77	54925555	12262	3.96	4495	4500	4465	5880	3175	4530	4479.33	3.44	0	1860	4860	4695	4535	4370	4210	4777	4452	83	1352	500	2800	5	1	16526307	743	16.35	0.87	12	0.07	275.00	5170.00	7670	20230626	-41.40	3580	20221013	25.56	7670	-41.40	20230626	3625	24.00	20230103	7670	-41.40	20230626	3580	25.56	20221013	4.76	N	053290	500	82 억		568810	N	N	0	N	00	N
146	20230804	160442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	70	2	1.57	1387278645	305592	283.02	4415	4700	4375	5790	3125	4460	4539.65	3.69	0	-38732	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	749	16.47	0.88	12	1.85	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	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
147	20230804	150444	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4530	70	2	1.57	1344773420	296196	274.32	4415	4700	4375	5790	3125	4460	4540.15	3.69	0	-39971	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	749	16.47	0.88	12	1.79	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	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
148	20230804	140450	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4500	40	2	0.90	1245643125	274319	254.06	4415	4700	4375	5790	3125	4460	4540.86	3.69	0	-42763	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	744	16.36	0.87	12	1.66	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	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
149	20230804	130442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4465	5	2	0.11	1198329240	263756	244.27	4415	4700	4375	5790	3125	4460	4543.33	3.69	0	-48977	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	738	16.24	0.86	12	1.60	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	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
150	20230804	120442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4470	10	2	0.22	1098801035	241368	223.54	4415	4700	4375	5790	3125	4460	4552.39	3.69	0	-51619	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	739	16.25	0.86	12	1.46	275.00	5170.00	7670	20230626	-41.72	3580	20221013	24.86	7670	-41.72	20230626	3625	23.31	20230103	7670	-41.72	20230626	3580	24.86	20221013	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
151	20230804	110445	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4495	35	2	0.78	976460745	214039	198.23	4415	4700	4375	5790	3125	4460	4562.07	3.69	0	-51534	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	743	16.35	0.87	12	1.30	275.00	5170.00	7670	20230626	-41.40	3580	20221013	25.56	7670	-41.40	20230626	3625	24.00	20230103	7670	-41.40	20230626	3580	25.56	20221013	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
152	20230804	100439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4505	45	2	1.01	100651235	22632	20.96	4415	4530	4375	5790	3125	4460	4447.30	3.69	0	3599	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	745	16.38	0.87	12	0.14	275.00	5170.00	7670	20230626	-41.26	3580	20221013	25.84	7670	-41.26	20230626	3625	24.28	20230103	7670	-41.26	20230626	3580	25.84	20221013	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
153	20230804	090439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4380	-80	5	-1.79	19942000	4546	4.21	4415	4420	4375	5790	3125	4460	4386.71	3.69	0	1651	4596	4527	4441	4372	4286	4485	4330	83	1332	500	2760	5	1	16526307	724	15.93	0.85	12	0.03	275.00	5170.00	7670	20230626	-42.89	3580	20221013	22.35	7670	-42.89	20230626	3625	20.83	20230103	7670	-42.89	20230626	3580	22.35	20221013	4.76	N	053290	500	82 억		609457	N	N	0	N	00	N
154	20230803	160440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4460	-55	5	-1.22	470298280	106535	93.38	4510	4510	4355	5860	3165	4515	4414.48	3.70	0	-2560	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	737	16.22	0.86	12	0.64	275.00	5170.00	7670	20230626	-41.85	3580	20221013	24.58	7670	-41.85	20230626	3625	23.03	20230103	7670	-41.85	20230626	3580	24.58	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
155	20230803	150443	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4450	-65	5	-1.44	451148155	102231	89.61	4510	4510	4355	5860	3165	4515	4413.03	3.70	0	-2847	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	735	16.18	0.86	12	0.62	275.00	5170.00	7670	20230626	-41.98	3580	20221013	24.30	7670	-41.98	20230626	3625	22.76	20230103	7670	-41.98	20230626	3580	24.30	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
156	20230803	140437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4440	-75	5	-1.66	416328390	94366	82.72	4510	4510	4355	5860	3165	4515	4411.85	3.70	0	-5736	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	734	16.15	0.86	12	0.57	275.00	5170.00	7670	20230626	-42.11	3580	20221013	24.02	7670	-42.11	20230626	3625	22.48	20230103	7670	-42.11	20230626	3580	24.02	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
157	20230803	130442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4415	-100	5	-2.21	380164120	86205	75.56	4510	4510	4355	5860	3165	4515	4410.00	3.70	0	-7517	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	730	16.05	0.85	12	0.52	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	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
158	20230803	120442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4380	-135	5	-2.99	329742350	74765	65.54	4510	4510	4355	5860	3165	4515	4410.38	3.70	0	-10128	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	724	15.93	0.85	12	0.45	275.00	5170.00	7670	20230626	-42.89	3580	20221013	22.35	7670	-42.89	20230626	3625	20.83	20230103	7670	-42.89	20230626	3580	22.35	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
159	20230803	110437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4390	-125	5	-2.77	276126760	62570	54.85	4510	4510	4355	5860	3165	4515	4413.08	3.70	0	-10689	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	726	15.96	0.85	12	0.38	275.00	5170.00	7670	20230626	-42.76	3580	20221013	22.63	7670	-42.76	20230626	3625	21.10	20230103	7670	-42.76	20230626	3580	22.63	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
160	20230803	100437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4435	-80	5	-1.77	158171455	35860	31.43	4510	4510	4355	5860	3165	4515	4410.80	3.70	0	-4295	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	733	16.13	0.86	12	0.22	275.00	5170.00	7670	20230626	-42.18	3580	20221013	23.88	7670	-42.18	20230626	3625	22.34	20230103	7670	-42.18	20230626	3580	23.88	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
161	20230803	090437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4435	-80	5	-1.77	34172690	7712	6.76	4510	4510	4395	5860	3165	4515	4431.10	3.70	0	-4690	4698	4606	4508	4416	4318	4557	4367	83	1347	500	2790	5	1	16526307	733	16.13	0.86	12	0.05	275.00	5170.00	7670	20230626	-42.18	3580	20221013	23.88	7670	-42.18	20230626	3625	22.34	20230103	7670	-42.18	20230626	3580	23.88	20221013	4.75	N	053290	500	82 억		611557	N	N	0	N	00	N
162	20230802	160440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4515	-80	5	-1.74	505403840	112276	58.01	4550	4600	4410	5970	3220	4595	4501.38	3.71	0	-2064	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	746	16.42	0.87	12	0.68	275.00	5170.00	7670	20230626	-41.13	3580	20221013	26.12	7670	-41.13	20230626	3625	24.55	20230103	7670	-41.13	20230626	3580	26.12	20221013	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
163	20230802	150446	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4470	-125	5	-2.72	464610540	103200	53.32	4550	4600	4410	5970	3220	4595	4502.04	3.71	0	-4011	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	739	16.25	0.86	12	0.62	275.00	5170.00	7670	20230626	-41.72	3580	20221013	24.86	7670	-41.72	20230626	3625	23.31	20230103	7670	-41.72	20230626	3580	24.86	20221013	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
164	20230802	140440	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4450	-145	5	-3.16	386957365	85782	44.32	4550	4600	4410	5970	3220	4595	4510.94	3.71	0	-6955	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	735	16.18	0.86	12	0.52	275.00	5170.00	7670	20230626	-41.98	3580	20221013	24.30	7670	-41.98	20230626	3625	22.76	20230103	7670	-41.98	20230626	3580	24.30	20221013	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
165	20230802	130439	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4490	-105	5	-2.29	264461320	58347	30.15	4550	4600	4490	5970	3220	4595	4532.56	3.71	0	-3753	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	742	16.33	0.87	12	0.35	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	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
166	20230802	120435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4525	-70	5	-1.52	193869145	42694	22.06	4550	4600	4495	5970	3220	4595	4540.90	3.71	0	1454	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	748	16.45	0.88	12	0.26	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	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
167	20230802	110433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4520	-75	5	-1.63	120739010	26514	13.70	4550	4600	4495	5970	3220	4595	4553.78	3.71	0	-1450	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	747	16.44	0.87	12	0.16	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	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
168	20230802	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4585	-10	5	-0.22	66656355	14630	7.56	4550	4600	4495	5970	3220	4595	4556.14	3.71	0	1438	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	758	16.67	0.89	12	0.09	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	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
169	20230802	090435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4545	-50	5	-1.09	26805445	5909	3.05	4550	4550	4495	5970	3220	4595	4536.38	3.71	0	-1429	4865	4730	4615	4480	4365	4797	4547	83	1375	500	2840	5	1	16526307	751	16.53	0.88	12	0.04	275.00	5170.00	7670	20230626	-40.74	3580	20221013	26.96	7670	-40.74	20230626	3625	25.38	20230103	7670	-40.74	20230626	3580	26.96	20221013	4.76	N	053290	500	82 억		613427	N	N	0	N	00	N
170	20230801	160437	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	-10	5	-0.22	884831115	192416	90.74	4550	4750	4500	5980	3225	4605	4598.53	3.80	0	-14476	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	759	16.71	0.89	12	1.16	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	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
171	20230801	150433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4555	-50	5	-1.09	811302910	176356	83.17	4550	4750	4500	5980	3225	4605	4600.37	3.80	0	-16989	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	753	16.56	0.88	12	1.07	275.00	5170.00	7670	20230626	-40.61	3580	20221013	27.23	7670	-40.61	20230626	3625	25.66	20230103	7670	-40.61	20230626	3580	27.23	20221013	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
172	20230801	140442	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4550	-55	5	-1.19	737020705	159976	75.44	4550	4750	4505	5980	3225	4605	4607.07	3.80	0	-16417	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	752	16.55	0.88	12	0.97	275.00	5170.00	7670	20230626	-40.68	3580	20221013	27.09	7670	-40.68	20230626	3625	25.52	20230103	7670	-40.68	20230626	3580	27.09	20221013	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
173	20230801	130432	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	-10	5	-0.22	582425950	125928	59.39	4550	4750	4535	5980	3225	4605	4625.07	3.80	0	-9139	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	759	16.71	0.89	12	0.76	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	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
174	20230801	120433	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4595	-10	5	-0.22	537656885	116157	54.78	4550	4750	4535	5980	3225	4605	4628.71	3.80	0	-6470	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	759	16.71	0.89	12	0.70	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	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
175	20230801	110431	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4600	-5	5	-0.11	496287725	107153	50.53	4550	4750	4535	5980	3225	4605	4631.58	3.80	0	-2195	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	760	16.73	0.89	12	0.65	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	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
176	20230801	100435	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4590	-15	5	-0.33	207666915	45236	21.33	4550	4645	4535	5980	3225	4605	4590.74	3.80	0	4894	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	759	16.69	0.89	12	0.27	275.00	5170.00	7670	20230626	-40.16	3580	20221013	28.21	7670	-40.16	20230626	3625	26.62	20230103	7670	-40.16	20230626	3580	28.21	20221013	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N
177	20230801	090430	55	50.00	KOSDAQ		출판.매체	N	N	N	Y	50	N	4545	-60	5	-1.30	38218660	8388	3.96	4550	4590	4535	5980	3225	4605	4556.35	3.80	0	-3215	4811	4707	4536	4432	4261	4760	4485	83	1377	500	2850	5	1	16526307	751	16.53	0.88	12	0.05	275.00	5170.00	7670	20230626	-40.74	3580	20221013	26.96	7670	-40.74	20230626	3625	25.38	20230103	7670	-40.74	20230626	3580	26.96	20221013	4.74	N	053290	500	82 억		627299	N	N	0	N	00	N