KissMeData/208640/price/prices-20231101.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	20231130	161013	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	9	2	2.18	109236961	261113	44.70	413	430	409	536	290	413	418.31	0.51	0	-13535	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	588	-2.72	1.71	12	0.19	-155.00	247.00	767	20221205	-44.98	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	767	-44.98	20221205	332	27.11	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
3	20231130	151012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	9	2	2.18	103249832	246902	42.27	413	430	409	536	290	413	418.18	0.51	0	-12339	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	588	-2.72	1.71	12	0.18	-155.00	247.00	767	20221205	-44.98	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	767	-44.98	20221205	332	27.11	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
4	20231130	141009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	423	10	2	2.42	92936445	222433	38.08	413	430	409	536	290	413	417.82	0.51	0	-12534	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	589	-2.73	1.71	12	0.16	-155.00	247.00	767	20221205	-44.85	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	767	-44.85	20221205	332	27.41	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
5	20231130	131008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	9	2	2.18	76162011	182706	31.28	413	430	409	536	290	413	416.86	0.51	0	-4282	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	588	-2.72	1.71	12	0.13	-155.00	247.00	767	20221205	-44.98	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	767	-44.98	20221205	332	27.11	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
6	20231130	121021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	6	2	1.45	68014467	163318	27.96	413	430	409	536	290	413	416.45	0.51	0	2488	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	583	-2.70	1.70	12	0.12	-155.00	247.00	767	20221205	-45.37	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	767	-45.37	20221205	332	26.20	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
7	20231130	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	5	2	1.21	56646649	136283	23.33	413	430	409	536	290	413	415.65	0.51	0	11590	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	582	-2.70	1.69	12	0.10	-155.00	247.00	767	20221205	-45.50	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	767	-45.50	20221205	332	25.90	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
8	20231130	101008	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	3	2	0.73	47060825	113445	19.42	413	430	409	536	290	413	414.83	0.51	0	13028	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	579	-2.68	1.68	12	0.08	-155.00	247.00	767	20221205	-45.76	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	767	-45.76	20221205	332	25.30	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
9	20231130	091009	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	4	2	0.97	16384111	39395	6.74	413	430	410	536	290	413	415.89	0.51	0	11368	439	425	410	396	381	433	404	139	123	100	280	1	1	139240254	581	-2.69	1.69	12	0.03	-155.00	247.00	767	20221205	-45.63	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	767	-45.63	20221205	332	25.60	20230726	0.12	N	208640	100	139 억		716911	N	N	0	N	00	N
10	20231129	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	16	2	4.03	239595798	583484	108.71	397	424	395	516	278	397	410.63	0.57	0	-75922	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	575	-2.66	1.67	12	0.42	-155.00	247.00	790	20221125	-47.72	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	767	-46.15	20221205	332	24.40	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
11	20231129	151015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	418	21	2	5.29	183332742	449648	83.78	397	418	395	516	278	397	407.73	0.57	0	-82135	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	582	-2.70	1.69	12	0.32	-155.00	247.00	790	20221125	-47.09	332	20230726	25.90	762	-45.14	20230111	332	25.90	20230726	767	-45.50	20221205	332	25.90	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
12	20231129	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	18	2	4.53	89800840	223505	41.64	397	415	395	516	278	397	401.78	0.57	0	-30280	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	578	-2.68	1.68	12	0.16	-155.00	247.00	790	20221125	-47.47	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	767	-45.89	20221205	332	25.00	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
13	20231129	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	4	2	1.01	65102517	163072	30.38	397	401	395	516	278	397	399.23	0.57	0	-21180	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	558	-2.59	1.62	12	0.12	-155.00	247.00	790	20221125	-49.24	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	767	-47.72	20221205	332	20.78	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
14	20231129	121011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	3	2	0.76	43887043	110109	20.52	397	401	395	516	278	397	398.58	0.57	0	-16774	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	557	-2.58	1.62	12	0.08	-155.00	247.00	790	20221125	-49.37	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	767	-47.85	20221205	332	20.48	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
15	20231129	111010	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	1	2	0.25	40152533	100732	18.77	397	401	395	516	278	397	398.61	0.57	0	-16444	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	554	-2.57	1.61	12	0.07	-155.00	247.00	790	20221125	-49.62	332	20230726	19.88	762	-47.77	20230111	332	19.88	20230726	767	-48.11	20221205	332	19.88	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
16	20231129	101007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	1	2	0.25	27182497	68117	12.69	397	401	395	516	278	397	399.06	0.57	0	-16444	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	554	-2.57	1.61	12	0.05	-155.00	247.00	790	20221125	-49.62	332	20230726	19.88	762	-47.77	20230111	332	19.88	20230726	767	-48.11	20221205	332	19.88	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
17	20231129	091003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	0	3	0.00	4441824	11089	2.07	397	401	397	516	278	397	400.56	0.57	0	-460	428	412	403	387	378	408	383	139	119	100	260	1	1	139240254	553	-2.56	1.61	12	0.01	-155.00	247.00	790	20221125	-49.75	332	20230726	19.58	762	-47.90	20230111	332	19.58	20230726	767	-48.24	20221205	332	19.58	20230726	0.12	N	208640	100	139 억		792858	N	N	0	N	00	N
18	20231128	161004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	397	-20	5	-4.80	215561816	536589	94.38	408	419	394	542	292	417	401.74	0.57	0	-3915	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	553	-2.56	1.61	12	0.39	-155.00	247.00	918	20221124	-56.75	332	20230726	19.58	762	-47.90	20230111	332	19.58	20230726	767	-48.24	20221205	332	19.58	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
19	20231128	150859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	398	-19	5	-4.56	202309800	503148	88.50	408	419	395	542	292	417	402.09	0.57	0	-2562	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	554	-2.57	1.61	12	0.36	-155.00	247.00	918	20221124	-56.64	332	20230726	19.88	762	-47.77	20230111	332	19.88	20230726	767	-48.11	20221205	332	19.88	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
20	20231128	141004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	400	-17	5	-4.08	160132878	397292	69.88	408	419	397	542	292	417	403.06	0.57	0	6511	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	557	-2.58	1.62	12	0.29	-155.00	247.00	918	20221124	-56.43	332	20230726	20.48	762	-47.51	20230111	332	20.48	20230726	767	-47.85	20221205	332	20.48	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
21	20231128	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	-15	5	-3.60	127932313	316781	55.72	408	419	400	542	292	417	403.85	0.57	0	27503	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	560	-2.59	1.63	12	0.23	-155.00	247.00	918	20221124	-56.21	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	767	-47.59	20221205	332	21.08	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
22	20231128	121003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	402	-15	5	-3.60	107982739	267075	46.98	408	419	400	542	292	417	404.32	0.57	0	30944	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	560	-2.59	1.63	12	0.19	-155.00	247.00	918	20221124	-56.21	332	20230726	21.08	762	-47.24	20230111	332	21.08	20230726	767	-47.59	20221205	332	21.08	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
23	20231128	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	-12	5	-2.88	89929211	222299	39.10	408	419	400	542	292	417	404.54	0.57	0	27404	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	564	-2.61	1.64	12	0.16	-155.00	247.00	918	20221124	-55.88	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	767	-47.20	20221205	332	21.99	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
24	20231128	100958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	407	-10	5	-2.40	64590451	159239	28.01	408	419	401	542	292	417	405.62	0.57	0	27660	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	567	-2.63	1.65	12	0.11	-155.00	247.00	918	20221124	-55.66	332	20230726	22.59	762	-46.59	20230111	332	22.59	20230726	767	-46.94	20221205	332	22.59	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
25	20231128	091000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	2	2	0.48	8675028	20952	3.69	408	419	408	542	292	417	414.04	0.57	0	9663	433	425	418	410	403	421	406	139	125	100	280	1	1	139240254	583	-2.70	1.70	12	0.02	-155.00	247.00	918	20221124	-54.36	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	767	-45.37	20221205	332	26.20	20230726	0.13	N	208640	100	139 억		796273	N	N	0	N	00	N
26	20231127	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	417	-14	5	-3.25	235671253	567184	74.51	426	426	411	560	302	431	415.49	0.62	0	-63244	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	581	-2.69	1.69	12	0.41	-155.00	247.00	918	20221124	-54.58	332	20230726	25.60	762	-45.28	20230111	332	25.60	20230726	767	-45.63	20221205	332	25.60	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
27	20231127	151002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	419	-12	5	-2.78	214278964	515874	67.77	426	426	411	560	302	431	415.35	0.62	0	-47191	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	583	-2.70	1.70	12	0.37	-155.00	247.00	918	20221124	-54.36	332	20230726	26.20	762	-45.01	20230111	332	26.20	20230726	767	-45.37	20221205	332	26.20	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
28	20231127	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-16	5	-3.71	191511470	460699	60.52	426	426	411	560	302	431	415.68	0.62	0	-40585	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	578	-2.68	1.68	12	0.33	-155.00	247.00	918	20221124	-54.79	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	767	-45.89	20221205	332	25.00	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
29	20231127	131003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	-16	5	-3.71	179906688	432695	56.84	426	426	411	560	302	431	415.76	0.62	0	-24872	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	578	-2.68	1.68	12	0.31	-155.00	247.00	918	20221124	-54.79	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	767	-45.89	20221205	332	25.00	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
30	20231127	121007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	412	-19	5	-4.41	159868789	384386	50.49	426	426	411	560	302	431	415.88	0.62	0	-14744	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	574	-2.66	1.67	12	0.28	-155.00	247.00	918	20221124	-55.12	332	20230726	24.10	762	-45.93	20230111	332	24.10	20230726	767	-46.28	20221205	332	24.10	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
31	20231127	110951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	-15	5	-3.48	133165574	319810	42.01	426	426	411	560	302	431	416.36	0.62	0	-9877	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	579	-2.68	1.68	12	0.23	-155.00	247.00	918	20221124	-54.68	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	767	-45.76	20221205	332	25.30	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
32	20231127	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	-10	5	-2.32	111514899	267843	35.18	426	426	411	560	302	431	416.31	0.62	0	-8189	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	586	-2.72	1.70	12	0.19	-155.00	247.00	918	20221124	-54.14	332	20230726	26.81	762	-44.75	20230111	332	26.81	20230726	767	-45.11	20221205	332	26.81	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
33	20231127	090953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	-10	5	-2.32	23622786	56271	7.39	426	426	417	560	302	431	419.67	0.62	0	5421	454	442	427	415	400	448	421	139	129	100	290	1	1	139240254	586	-2.72	1.70	12	0.04	-155.00	247.00	918	20221124	-54.14	332	20230726	26.81	762	-44.75	20230111	332	26.81	20230726	767	-45.11	20221205	332	26.81	20230726	0.13	N	208640	100	139 억		859517	N	N	0	N	00	N
34	20231124	160945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	431	10	2	2.38	320998248	760152	101.80	421	439	412	547	295	421	422.28	0.62	0	-15539	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	600	-2.78	1.74	12	0.55	-155.00	247.00	918	20221124	-53.05	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	918	-53.05	20221124	332	29.82	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
35	20231124	150954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	424	3	2	0.71	311373163	737617	98.78	421	439	412	547	295	421	422.13	0.62	0	-9531	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	590	-2.74	1.72	12	0.53	-155.00	247.00	918	20221124	-53.81	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	918	-53.81	20221124	332	27.71	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
36	20231124	140953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	413	-8	5	-1.90	267591348	632339	84.68	421	439	412	547	295	421	423.18	0.62	0	4657	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	575	-2.66	1.67	12	0.45	-155.00	247.00	918	20221124	-55.01	332	20230726	24.40	762	-45.80	20230111	332	24.40	20230726	918	-55.01	20221124	332	24.40	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
37	20231124	130948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	-1	5	-0.24	232731699	548156	73.41	421	439	412	547	295	421	424.57	0.62	0	6431	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	585	-2.71	1.70	12	0.39	-155.00	247.00	918	20221124	-54.25	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	918	-54.25	20221124	332	26.51	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
38	20231124	120956	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	6	2	1.43	213643834	502722	67.33	421	439	412	547	295	421	424.97	0.62	0	9044	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	595	-2.75	1.73	12	0.36	-155.00	247.00	918	20221124	-53.49	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	918	-53.49	20221124	332	28.61	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
39	20231124	110952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	437	16	2	3.80	182344995	429739	57.55	421	439	412	547	295	421	424.32	0.62	0	12933	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	608	-2.82	1.77	12	0.31	-155.00	247.00	918	20221124	-52.40	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	918	-52.40	20221124	332	31.63	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
40	20231124	100952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	423	2	2	0.48	98483228	235578	31.55	421	426	412	547	295	421	418.05	0.62	0	13578	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	589	-2.73	1.71	12	0.17	-155.00	247.00	918	20221124	-53.92	332	20230726	27.41	762	-44.49	20230111	332	27.41	20230726	918	-53.92	20221124	332	27.41	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
41	20231124	090947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	420	-1	5	-0.24	29221678	69977	9.37	421	426	415	547	295	421	417.59	0.62	0	25785	447	433	426	412	405	430	409	139	126	100	280	1	1	139240254	585	-2.71	1.70	12	0.05	-155.00	247.00	918	20221124	-54.25	332	20230726	26.51	762	-44.88	20230111	332	26.51	20230726	918	-54.25	20221124	332	26.51	20230726	0.14	N	208640	100	139 억		864068	N	N	0	N	00	N
42	20231123	160937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	421	-9	5	-2.09	316631501	740081	37.65	438	440	419	559	301	430	427.84	0.61	0	16037	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	586	-2.72	1.70	12	0.53	-155.00	247.00	918	20221124	-54.14	332	20230726	26.81	762	-44.75	20230111	332	26.81	20230726	918	-54.14	20221124	332	26.81	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
43	20231123	151007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	-3	5	-0.70	305832817	714480	36.35	438	440	419	559	301	430	428.05	0.61	0	18430	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	595	-2.75	1.73	12	0.51	-155.00	247.00	918	20221124	-53.49	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	918	-53.49	20221124	332	28.61	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
44	20231123	141007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	430	0	3	0.00	281256784	657065	33.43	438	440	419	559	301	430	428.05	0.61	0	23154	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	599	-2.77	1.74	12	0.47	-155.00	247.00	918	20221124	-53.16	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	918	-53.16	20221124	332	29.52	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
45	20231123	131007	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	431	1	2	0.23	246231287	576027	29.30	438	438	419	559	301	430	427.46	0.61	0	27168	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	600	-2.78	1.74	12	0.41	-155.00	247.00	918	20221124	-53.05	332	20230726	29.82	762	-43.44	20230111	332	29.82	20230726	918	-53.05	20221124	332	29.82	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
46	20231123	120951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	429	-1	5	-0.23	207106098	485312	24.69	438	438	419	559	301	430	426.75	0.61	0	45197	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	597	-2.77	1.74	12	0.35	-155.00	247.00	918	20221124	-53.27	332	20230726	29.22	762	-43.70	20230111	332	29.22	20230726	918	-53.27	20221124	332	29.22	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
47	20231123	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	-3	5	-0.70	193425515	453338	23.06	438	438	419	559	301	430	426.67	0.61	0	53328	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	595	-2.75	1.73	12	0.33	-155.00	247.00	918	20221124	-53.49	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	918	-53.49	20221124	332	28.61	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
48	20231123	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	-3	5	-0.70	141553342	330668	16.82	438	438	419	559	301	430	428.08	0.61	0	3577	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	595	-2.75	1.73	12	0.24	-155.00	247.00	918	20221124	-53.49	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	918	-53.49	20221124	332	28.61	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
49	20231123	090950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	433	3	2	0.70	28182613	64932	3.30	438	438	430	559	301	430	434.03	0.61	0	-3672	494	462	446	414	398	454	406	139	129	100	290	1	1	139240254	603	-2.79	1.75	12	0.05	-155.00	247.00	918	20221124	-52.83	332	20230726	30.42	762	-43.18	20230111	332	30.42	20230726	918	-52.83	20221124	332	30.42	20230726	0.14	N	208640	100	139 억		852420	N	N	0	N	00	N
50	20231122	160915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	430	-7	5	-1.60	881833394	1960249	107.94	437	478	430	568	306	437	449.89	0.55	0	93447	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	599	-2.77	1.74	12	1.41	-155.00	247.00	918	20221124	-53.16	332	20230726	29.52	762	-43.57	20230111	332	29.52	20230726	918	-53.16	20221124	332	29.52	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
51	20231122	150933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	436	-1	5	-0.23	854963016	1898263	104.53	437	478	432	568	306	437	450.39	0.55	0	103700	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	607	-2.81	1.77	12	1.36	-155.00	247.00	918	20221124	-52.51	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	918	-52.51	20221124	332	31.33	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
52	20231122	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	7	2	1.60	791431955	1753454	96.56	437	478	432	568	306	437	451.36	0.55	0	133819	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	618	-2.86	1.80	12	1.26	-155.00	247.00	918	20221124	-51.63	332	20230726	33.73	762	-41.73	20230111	332	33.73	20230726	918	-51.63	20221124	332	33.73	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
53	20231122	130958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	445	8	2	1.83	769367403	1703531	93.81	437	478	432	568	306	437	451.63	0.55	0	132392	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	620	-2.87	1.80	12	1.22	-155.00	247.00	918	20221124	-51.53	332	20230726	34.04	762	-41.60	20230111	332	34.04	20230726	918	-51.53	20221124	332	34.04	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
54	20231122	121001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	453	16	2	3.66	684689996	1513279	83.33	437	478	432	568	306	437	452.45	0.55	0	129928	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	631	-2.92	1.83	12	1.09	-155.00	247.00	918	20221124	-50.65	332	20230726	36.45	762	-40.55	20230111	332	36.45	20230726	918	-50.65	20221124	332	36.45	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
55	20231122	111047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	451	14	2	3.20	527486323	1162155	64.00	437	478	432	568	306	437	453.89	0.55	0	70196	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	628	-2.91	1.83	12	0.83	-155.00	247.00	918	20221124	-50.87	332	20230726	35.84	762	-40.81	20230111	332	35.84	20230726	918	-50.87	20221124	332	35.84	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
56	20231122	101012	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	6	2	1.37	143263947	323303	17.80	437	454	432	568	306	437	443.13	0.55	0	-2323	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	617	-2.86	1.79	12	0.23	-155.00	247.00	918	20221124	-51.74	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	918	-51.74	20221124	332	33.43	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
57	20231122	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	6	2	1.37	16918644	38830	2.14	437	443	432	568	306	437	435.71	0.55	0	14023	461	449	440	428	419	444	423	139	131	100	290	1	1	139240254	617	-2.86	1.79	12	0.03	-155.00	247.00	918	20221124	-51.74	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	918	-51.74	20221124	332	33.43	20230726	0.14	N	208640	100	139 억		766508	N	N	0	N	00	N
58	20231121	160927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	437	-10	5	-2.24	802668237	1812621	19.23	443	452	431	581	313	447	442.82	0.55	0	-1667	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	608	-2.82	1.77	12	1.30	-155.00	247.00	918	20221124	-52.40	332	20230726	31.63	762	-42.65	20230111	332	31.63	20230726	918	-52.40	20221124	332	31.63	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
59	20231121	150930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	445	-2	5	-0.45	743246642	1677262	17.79	443	452	431	581	313	447	443.13	0.55	0	10658	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	620	-2.87	1.80	12	1.20	-155.00	247.00	918	20221124	-51.53	332	20230726	34.04	762	-41.60	20230111	332	34.04	20230726	918	-51.53	20221124	332	34.04	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
60	20231121	140916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	446	-1	5	-0.22	672686464	1517566	16.10	443	452	431	581	313	447	443.26	0.55	0	1694	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	621	-2.88	1.81	12	1.09	-155.00	247.00	918	20221124	-51.42	332	20230726	34.34	762	-41.47	20230111	332	34.34	20230726	918	-51.42	20221124	332	34.34	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
61	20231121	130909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	448	1	2	0.22	623647030	1407460	14.93	443	452	431	581	313	447	443.10	0.55	0	1974	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	624	-2.89	1.81	12	1.01	-155.00	247.00	918	20221124	-51.20	332	20230726	34.94	762	-41.21	20230111	332	34.94	20230726	918	-51.20	20221124	332	34.94	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
62	20231121	120910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	-4	5	-0.89	580539458	1310972	13.91	443	452	431	581	313	447	442.83	0.55	0	15175	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	617	-2.86	1.79	12	0.94	-155.00	247.00	918	20221124	-51.74	332	20230726	33.43	762	-41.86	20230111	332	33.43	20230726	918	-51.74	20221124	332	33.43	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
63	20231121	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	3	2	0.67	530743146	1198804	12.72	443	452	431	581	313	447	442.72	0.55	0	19660	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	627	-2.90	1.82	12	0.86	-155.00	247.00	918	20221124	-50.98	332	20230726	35.54	762	-40.94	20230111	332	35.54	20230726	918	-50.98	20221124	332	35.54	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
64	20231121	100843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	449	2	2	0.45	387819499	876223	9.29	443	452	431	581	313	447	442.60	0.55	0	7871	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	625	-2.90	1.82	12	0.63	-155.00	247.00	918	20221124	-51.09	332	20230726	35.24	762	-41.08	20230111	332	35.24	20230726	918	-51.09	20221124	332	35.24	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
65	20231121	090857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	436	-11	5	-2.46	106131654	242413	2.57	443	445	431	581	313	447	437.77	0.55	0	16245	525	485	438	398	351	506	419	139	134	100	300	1	1	139240254	607	-2.81	1.77	12	0.17	-155.00	247.00	918	20221124	-52.51	332	20230726	31.33	762	-42.78	20230111	332	31.33	20230726	918	-52.51	20221124	332	31.33	20230726	0.15	N	208640	100	139 억		768455	N	N	0	N	00	N
66	20231120	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	42	2	10.37	4077726848	9393257	84.35	396	478	391	526	284	405	434.05	0.58	0	-36111	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	622	-2.88	1.81	12	6.75	-155.00	247.00	918	20221124	-51.31	332	20230726	34.64	762	-41.34	20230111	332	34.64	20230726	918	-51.31	20221124	332	34.64	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
67	20231120	150911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	42	2	10.37	3850882697	8881349	79.75	396	478	391	526	284	405	433.61	0.58	0	-67696	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	622	-2.88	1.81	12	6.38	-155.00	247.00	918	20221124	-51.31	332	20230726	34.64	762	-41.34	20230111	332	34.64	20230726	918	-51.31	20221124	332	34.64	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
68	20231120	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	427	22	2	5.43	3299139441	7626423	68.48	396	478	391	526	284	405	432.61	0.58	0	-53381	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	595	-2.75	1.73	12	5.48	-155.00	247.00	918	20221124	-53.49	332	20230726	28.61	762	-43.96	20230111	332	28.61	20230726	918	-53.49	20221124	332	28.61	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
69	20231120	130904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	434	29	2	7.16	2978395449	6882404	61.80	396	478	391	526	284	405	432.78	0.58	0	-71470	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	604	-2.80	1.76	12	4.94	-155.00	247.00	918	20221124	-52.72	332	20230726	30.72	762	-43.04	20230111	332	30.72	20230726	918	-52.72	20221124	332	30.72	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
70	20231120	120907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	424	19	2	4.69	2508252022	5801065	52.09	396	478	391	526	284	405	432.41	0.58	0	-24360	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	590	-2.74	1.72	12	4.17	-155.00	247.00	918	20221124	-53.81	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	918	-53.81	20221124	332	27.71	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
71	20231120	110903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	424	19	2	4.69	2406614712	5561237	49.94	396	478	391	526	284	405	432.78	0.58	0	-30364	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	590	-2.74	1.72	12	3.99	-155.00	247.00	918	20221124	-53.81	332	20230726	27.71	762	-44.36	20230111	332	27.71	20230726	918	-53.81	20221124	332	27.71	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
72	20231120	100901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	447	42	2	10.37	1557016539	3537797	31.77	396	478	391	526	284	405	440.17	0.58	0	-26331	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	622	-2.88	1.81	12	2.54	-155.00	247.00	918	20221124	-51.31	332	20230726	34.64	762	-41.34	20230111	332	34.64	20230726	918	-51.31	20221124	332	34.64	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
73	20231120	090910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	401	-4	5	-0.99	94688355	237337	2.13	396	405	395	526	284	405	398.81	0.58	0	-7871	507	455	403	351	299	482	378	139	121	100	270	1	1	139240254	558	-2.59	1.62	12	0.17	-155.00	247.00	918	20221124	-56.32	332	20230726	20.78	762	-47.38	20230111	332	20.78	20230726	918	-56.32	20221124	332	20.78	20230726	0.15	N	208640	100	139 억		804641	N	N	0	N	00	N
74	20231117	160928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	55	2	15.71	4669774978	11059748	2540.82	356	455	351	455	245	350	422.25	0.72	0	-204377	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	564	-2.61	1.64	12	7.94	-155.00	247.00	918	20221124	-55.88	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	918	-55.88	20221124	332	21.99	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
75	20231117	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	386	36	2	10.29	4519377384	10676831	2452.85	356	455	351	455	245	350	423.29	0.72	0	-205523	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	537	-2.49	1.56	12	7.67	-155.00	247.00	918	20221124	-57.95	332	20230726	16.27	762	-49.34	20230111	332	16.27	20230726	918	-57.95	20221124	332	16.27	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
76	20231117	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	415	65	2	18.57	4153231319	9761066	2242.47	356	455	351	455	245	350	425.49	0.72	0	-218774	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	578	-2.68	1.68	12	7.01	-155.00	247.00	918	20221124	-54.79	332	20230726	25.00	762	-45.54	20230111	332	25.00	20230726	918	-54.79	20221124	332	25.00	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
77	20231117	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	422	72	2	20.57	3829954078	8993125	2066.05	356	455	351	455	245	350	425.88	0.72	0	-199489	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	588	-2.72	1.71	12	6.46	-155.00	247.00	918	20221124	-54.03	332	20230726	27.11	762	-44.62	20230111	332	27.11	20230726	918	-54.03	20221124	332	27.11	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
78	20231117	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	414	64	2	18.29	2961980547	6943512	1595.18	356	455	351	455	245	350	426.58	0.72	0	-187848	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	576	-2.67	1.68	12	4.99	-155.00	247.00	918	20221124	-54.90	332	20230726	24.70	762	-45.67	20230111	332	24.70	20230726	918	-54.90	20221124	332	24.70	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
79	20231117	110933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	416	66	2	18.86	2720147563	6361084	1461.37	356	455	351	455	245	350	427.62	0.72	0	-179892	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	579	-2.68	1.68	12	4.57	-155.00	247.00	918	20221124	-54.68	332	20230726	25.30	762	-45.41	20230111	332	25.30	20230726	918	-54.68	20221124	332	25.30	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
80	20231117	100930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	439	89	2	25.43	1656398284	3839634	882.10	356	455	351	455	245	350	431.39	0.72	0	-176595	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	611	-2.83	1.78	12	2.76	-155.00	247.00	918	20221124	-52.18	332	20230726	32.23	762	-42.39	20230111	332	32.23	20230726	918	-52.18	20221124	332	32.23	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
81	20231117	090931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	4	2	1.14	5861449	16506	3.79	356	356	351	455	245	350	355.11	0.72	0	214	367	358	351	342	335	355	339	139	105	100	230	1	1	139240254	493	-2.28	1.43	12	0.01	-155.00	247.00	918	20221124	-61.44	332	20230726	6.63	762	-53.54	20230111	332	6.63	20230726	918	-61.44	20221124	332	6.63	20230726	0.15	N	208640	100	139 억		1009018	N	N	0	N	00	N
82	20231116	160929	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	5	2	1.44	140950189	401237	66.58	351	360	344	451	243	347	351.29	0.72	0	2520	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	490	-2.27	1.43	12	0.29	-155.00	247.00	918	20221124	-61.66	332	20230726	6.02	762	-53.81	20230111	332	6.02	20230726	918	-61.66	20221124	332	6.02	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
83	20231116	150923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	358	11	2	3.17	124175439	354304	58.79	351	359	344	451	243	347	350.48	0.72	0	-1689	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	498	-2.31	1.45	12	0.25	-155.00	247.00	918	20221124	-61.00	332	20230726	7.83	762	-53.02	20230111	332	7.83	20230726	918	-61.00	20221124	332	7.83	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
84	20231116	140859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	9	2	2.59	95580974	273797	45.43	351	357	344	451	243	347	349.09	0.72	0	-3723	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	496	-2.30	1.44	12	0.20	-155.00	247.00	918	20221124	-61.22	332	20230726	7.23	762	-53.28	20230111	332	7.23	20230726	918	-61.22	20221124	332	7.23	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
85	20231116	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	10	2	2.88	88385023	253436	42.05	351	357	344	451	243	347	348.75	0.72	0	-5847	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	497	-2.30	1.45	12	0.18	-155.00	247.00	918	20221124	-61.11	332	20230726	7.53	762	-53.15	20230111	332	7.53	20230726	918	-61.11	20221124	332	7.53	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
86	20231116	120924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-1	5	-0.29	48473825	139822	23.20	351	351	344	451	243	347	346.68	0.72	0	-1303	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	482	-2.23	1.40	12	0.10	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
87	20231116	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-1	5	-0.29	26527429	76511	12.70	351	351	344	451	243	347	346.71	0.72	0	-6415	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	482	-2.23	1.40	12	0.05	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
88	20231116	100923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	2	2	0.58	384605	1101	0.18	351	351	347	451	243	347	349.32	0.72	0	-1	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	486	-2.25	1.41	12	0.00	-155.00	247.00	918	20221124	-61.98	332	20230726	5.12	762	-54.20	20230111	332	5.12	20230726	918	-61.98	20221124	332	5.12	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
89	20231116	090928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	0	3	0.00	0	0	0.00	0	0	0	451	243	347	0.00	0.72	0	0	361	354	347	340	333	350	336	139	104	100	230	1	1	139240254	483	-2.24	1.40	12	0.00	-155.00	247.00	918	20221124	-62.20	332	20230726	4.52	762	-54.46	20230111	332	4.52	20230726	918	-62.20	20221124	332	4.52	20230726	0.17	N	208640	100	139 억		1007551	N	N	0	N	00	N
90	20231115	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	0	3	0.00	207106107	601146	95.35	354	354	340	451	243	347	344.52	0.72	0	7494	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	483	-2.24	1.40	12	0.43	-155.00	247.00	918	20221124	-62.20	332	20230726	4.52	762	-54.46	20230111	332	4.52	20230726	918	-62.20	20221124	332	4.52	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
91	20231115	150939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	350	3	2	0.86	205311587	595977	94.53	354	354	340	451	243	347	344.50	0.72	0	8642	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	487	-2.26	1.42	12	0.43	-155.00	247.00	918	20221124	-61.87	332	20230726	5.42	762	-54.07	20230111	332	5.42	20230726	918	-61.87	20221124	332	5.42	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
92	20231115	140937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-1	5	-0.29	187329112	544246	86.32	354	354	340	451	243	347	344.20	0.72	0	11422	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	482	-2.23	1.40	12	0.39	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
93	20231115	130937	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	1	2	0.29	177690077	516434	81.91	354	354	340	451	243	347	344.07	0.72	0	10258	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	485	-2.25	1.41	12	0.37	-155.00	247.00	918	20221124	-62.09	332	20230726	4.82	762	-54.33	20230111	332	4.82	20230726	918	-62.09	20221124	332	4.82	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
94	20231115	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	-2	5	-0.58	153995387	448102	71.07	354	354	340	451	243	347	343.66	0.72	0	66987	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	480	-2.23	1.40	12	0.32	-155.00	247.00	918	20221124	-62.42	332	20230726	3.92	762	-54.72	20230111	332	3.92	20230726	918	-62.42	20221124	332	3.92	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
95	20231115	110949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	0	3	0.00	118427853	344562	54.65	354	354	340	451	243	347	343.71	0.72	0	55699	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	483	-2.24	1.40	12	0.25	-155.00	247.00	918	20221124	-62.20	332	20230726	4.52	762	-54.46	20230111	332	4.52	20230726	918	-62.20	20221124	332	4.52	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
96	20231115	100941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-1	5	-0.29	65294411	190080	30.15	354	354	340	451	243	347	343.51	0.72	0	50551	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	482	-2.23	1.40	12	0.14	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
97	20231115	090932	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	4	2	1.15	2133951	6091	0.97	354	354	348	451	243	347	350.34	0.72	0	-1737	379	363	353	337	327	358	332	139	104	100	230	1	1	139240254	489	-2.26	1.42	12	0.00	-155.00	247.00	918	20221124	-61.76	332	20230726	5.72	762	-53.94	20230111	332	5.72	20230726	918	-61.76	20221124	332	5.72	20230726	0.18	N	208640	100	139 억		1000057	N	N	0	N	00	N
98	20231114	160919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	347	-19	5	-5.19	221058248	627160	330.09	354	369	343	475	257	366	352.48	0.74	0	-30774	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	483	-2.24	1.40	12	0.45	-155.00	247.00	918	20221124	-62.20	332	20230726	4.52	762	-54.46	20230111	332	4.52	20230726	918	-62.20	20221124	332	4.52	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
99	20231114	150924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	-18	5	-4.92	211550605	599806	315.70	354	369	343	475	257	366	352.70	0.74	0	-15121	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	485	-2.25	1.41	12	0.43	-155.00	247.00	918	20221124	-62.09	332	20230726	4.82	762	-54.33	20230111	332	4.82	20230726	918	-62.09	20221124	332	4.82	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
100	20231114	140922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	351	-15	5	-4.10	169293156	478061	251.62	354	369	345	475	257	366	354.12	0.74	0	38582	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	489	-2.26	1.42	12	0.34	-155.00	247.00	918	20221124	-61.76	332	20230726	5.72	762	-53.94	20230111	332	5.72	20230726	918	-61.76	20221124	332	5.72	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
101	20231114	130923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	352	-14	5	-3.83	153102418	431648	227.19	354	369	345	475	257	366	354.69	0.74	0	47465	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	490	-2.27	1.43	12	0.31	-155.00	247.00	918	20221124	-61.66	332	20230726	6.02	762	-53.81	20230111	332	6.02	20230726	918	-61.66	20221124	332	6.02	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
102	20231114	120925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	357	-9	5	-2.46	101548976	283956	149.46	354	369	352	475	257	366	357.62	0.74	0	49700	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	497	-2.30	1.45	12	0.20	-155.00	247.00	918	20221124	-61.11	332	20230726	7.53	762	-53.15	20230111	332	7.53	20230726	918	-61.11	20221124	332	7.53	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
103	20231114	110935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-10	5	-2.73	91854421	256701	135.11	354	369	354	475	257	366	357.83	0.74	0	54279	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	496	-2.30	1.44	12	0.18	-155.00	247.00	918	20221124	-61.22	332	20230726	7.23	762	-53.28	20230111	332	7.23	20230726	918	-61.22	20221124	332	7.23	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
104	20231114	100925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	356	-10	5	-2.73	42996163	119316	62.80	354	369	354	475	257	366	360.36	0.74	0	47864	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	496	-2.30	1.44	12	0.09	-155.00	247.00	918	20221124	-61.22	332	20230726	7.23	762	-53.28	20230111	332	7.23	20230726	918	-61.22	20221124	332	7.23	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
105	20231114	090915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	0	3	0.00	268638	755	0.40	354	366	354	475	257	366	355.81	0.74	0	-14	385	375	366	356	347	371	352	139	109	100	240	1	1	139240254	510	-2.36	1.48	12	0.00	-155.00	247.00	918	20221124	-60.13	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	918	-60.13	20221124	332	10.24	20230726	0.18	N	208640	100	139 억		1030811	N	N	0	N	00	N
106	20231113	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	-4	5	-1.08	69215483	189249	193.27	370	376	357	481	259	370	365.74	0.76	0	-24600	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	510	-2.36	1.48	12	0.14	-155.00	247.00	918	20221124	-60.13	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	918	-60.13	20221124	332	10.24	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
107	20231113	150903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	360	-10	5	-2.70	59610555	162864	166.32	370	376	357	481	259	370	366.01	0.76	0	-12735	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	501	-2.32	1.46	12	0.12	-155.00	247.00	918	20221124	-60.78	332	20230726	8.43	762	-52.76	20230111	332	8.43	20230726	918	-60.78	20221124	332	8.43	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
108	20231113	140904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	-4	5	-1.08	42265509	114564	117.00	370	376	361	481	259	370	368.92	0.76	0	-7898	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	510	-2.36	1.48	12	0.08	-155.00	247.00	918	20221124	-60.13	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	918	-60.13	20221124	332	10.24	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
109	20231113	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	-6	5	-1.62	39762125	107675	109.96	370	376	361	481	259	370	369.28	0.76	0	-7367	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	507	-2.35	1.47	12	0.08	-155.00	247.00	918	20221124	-60.35	332	20230726	9.64	762	-52.23	20230111	332	9.64	20230726	918	-60.35	20221124	332	9.64	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
110	20231113	120905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	367	-3	5	-0.81	32910231	88921	90.81	370	376	361	481	259	370	370.11	0.76	0	-1529	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	511	-2.37	1.49	12	0.06	-155.00	247.00	918	20221124	-60.02	332	20230726	10.54	762	-51.84	20230111	332	10.54	20230726	918	-60.02	20221124	332	10.54	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
111	20231113	110901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	371	1	2	0.27	29456020	79470	81.16	370	376	361	481	259	370	370.66	0.76	0	-1458	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	517	-2.39	1.50	12	0.06	-155.00	247.00	918	20221124	-59.59	332	20230726	11.75	762	-51.31	20230111	332	11.75	20230726	918	-59.59	20221124	332	11.75	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
112	20231113	100859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	0	3	0.00	25253896	68108	69.55	370	376	361	481	259	370	370.79	0.76	0	-905	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	515	-2.39	1.50	12	0.05	-155.00	247.00	918	20221124	-59.69	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	918	-59.69	20221124	332	11.45	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
113	20231113	090906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-1	5	-0.27	2940020	7937	8.11	370	372	369	481	259	370	370.42	0.76	0	-1542	395	382	371	358	347	389	365	139	111	100	250	1	1	139240254	514	-2.38	1.49	12	0.01	-155.00	247.00	918	20221124	-59.80	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	918	-59.80	20221124	332	11.14	20230726	0.18	N	208640	100	139 억		1055431	N	N	0	N	00	N
114	20231110	160918	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	-8	5	-2.12	36656691	97920	56.66	360	384	360	491	265	378	374.35	0.77	0	-22798	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	515	-2.39	1.50	12	0.07	-155.00	247.00	918	20221124	-59.69	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	918	-59.69	20221124	332	11.45	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
115	20231110	150920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	-8	5	-2.12	34391196	91785	53.11	360	384	360	491	265	378	374.69	0.77	0	-22810	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	515	-2.39	1.50	12	0.07	-155.00	247.00	918	20221124	-59.69	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	918	-59.69	20221124	332	11.45	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
116	20231110	140909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	373	-5	5	-1.32	28911440	76985	44.54	360	384	360	491	265	378	375.55	0.77	0	-22019	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	519	-2.41	1.51	12	0.06	-155.00	247.00	918	20221124	-59.37	332	20230726	12.35	762	-51.05	20230111	332	12.35	20230726	918	-59.37	20221124	332	12.35	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
117	20231110	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-1	5	-0.26	26992096	71846	41.57	360	384	360	491	265	378	375.69	0.77	0	-20998	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	525	-2.43	1.53	12	0.05	-155.00	247.00	918	20221124	-58.93	332	20230726	13.55	762	-50.52	20230111	332	13.55	20230726	918	-58.93	20221124	332	13.55	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
118	20231110	120915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-1	5	-0.26	20804981	55241	31.96	360	384	360	491	265	378	376.62	0.77	0	-18820	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	525	-2.43	1.53	12	0.04	-155.00	247.00	918	20221124	-58.93	332	20230726	13.55	762	-50.52	20230111	332	13.55	20230726	918	-58.93	20221124	332	13.55	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
119	20231110	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	2	2	0.53	20310712	53934	31.21	360	384	360	491	265	378	376.58	0.77	0	-17821	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	529	-2.45	1.54	12	0.04	-155.00	247.00	918	20221124	-58.61	332	20230726	14.46	762	-50.13	20230111	332	14.46	20230726	918	-58.61	20221124	332	14.46	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
120	20231110	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	0	3	0.00	14795699	39459	22.83	360	380	360	491	265	378	374.96	0.77	0	-11012	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	526	-2.44	1.53	12	0.03	-155.00	247.00	918	20221124	-58.82	332	20230726	13.86	762	-50.39	20230111	332	13.86	20230726	918	-58.82	20221124	332	13.86	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
121	20231110	090855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-1	5	-0.26	1068077	2927	1.69	360	377	360	491	265	378	364.91	0.77	0	-182	394	385	375	366	356	381	362	139	113	100	250	1	1	139240254	525	-2.43	1.53	12	0.00	-155.00	247.00	918	20221124	-58.93	332	20230726	13.55	762	-50.52	20230111	332	13.55	20230726	918	-58.93	20221124	332	13.55	20230726	0.21	N	208640	100	139 억		1078229	N	N	0	N	00	N
122	20231109	160849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-3	5	-0.79	64245305	172814	29.98	380	384	365	495	267	381	371.76	0.79	0	-16763	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	526	-2.44	1.53	12	0.12	-155.00	247.00	918	20221124	-58.82	332	20230726	13.86	762	-50.39	20230111	332	13.86	20230726	918	-58.82	20221124	332	13.86	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
123	20231109	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-5	5	-1.31	63935528	171992	29.84	380	384	365	495	267	381	371.74	0.79	0	-16547	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	524	-2.43	1.52	12	0.12	-155.00	247.00	918	20221124	-59.04	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	918	-59.04	20221124	332	13.25	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
124	20231109	140844	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	370	-11	5	-2.89	54097709	145657	25.27	380	384	365	495	267	381	371.40	0.79	0	-8031	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	515	-2.39	1.50	12	0.10	-155.00	247.00	918	20221124	-59.69	332	20230726	11.45	762	-51.44	20230111	332	11.45	20230726	918	-59.69	20221124	332	11.45	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
125	20231109	130848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-12	5	-3.15	51435443	138433	24.02	380	384	365	495	267	381	371.55	0.79	0	-7328	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	514	-2.38	1.49	12	0.10	-155.00	247.00	918	20221124	-59.80	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	918	-59.80	20221124	332	11.14	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
126	20231109	120851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-5	5	-1.31	24202578	64735	11.23	380	384	370	495	267	381	373.87	0.79	0	-90	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	524	-2.43	1.52	12	0.05	-155.00	247.00	918	20221124	-59.04	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	918	-59.04	20221124	332	13.25	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
127	20231109	110847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-5	5	-1.31	22519032	60267	10.46	380	384	370	495	267	381	373.65	0.79	0	278	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	524	-2.43	1.52	12	0.04	-155.00	247.00	918	20221124	-59.04	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	918	-59.04	20221124	332	13.25	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
128	20231109	100842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	-7	5	-1.84	13967345	37332	6.48	380	384	370	495	267	381	374.14	0.79	0	-115	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	521	-2.41	1.51	12	0.03	-155.00	247.00	918	20221124	-59.26	332	20230726	12.65	762	-50.92	20230111	332	12.65	20230726	918	-59.26	20221124	332	12.65	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
129	20231109	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	-1	5	-0.26	1496736	3963	0.69	380	384	373	495	267	381	377.68	0.79	0	-1416	428	404	391	367	354	416	379	139	114	100	250	1	1	139240254	529	-2.45	1.54	12	0.00	-155.00	247.00	918	20221124	-58.61	332	20230726	14.46	762	-50.13	20230111	332	14.46	20230726	918	-58.61	20221124	332	14.46	20230726	0.21	N	208640	100	139 억		1094477	N	N	0	N	00	N
130	20231108	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	2	2	0.53	227895815	575617	305.02	379	415	378	492	266	379	395.92	0.79	0	-5805	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	531	-2.46	1.54	12	0.41	-155.00	247.00	918	20221124	-58.50	332	20230726	14.76	762	-50.00	20230111	332	14.76	20230726	918	-58.50	20221124	332	14.76	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
131	20231108	150846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	3	2	0.79	223749540	564743	299.26	379	415	378	492	266	379	396.20	0.79	0	-388	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	532	-2.46	1.55	12	0.41	-155.00	247.00	918	20221124	-58.39	332	20230726	15.06	762	-49.87	20230111	332	15.06	20230726	918	-58.39	20221124	332	15.06	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
132	20231108	140841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	384	5	2	1.32	219916298	554710	293.94	379	415	378	492	266	379	396.45	0.79	0	4655	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	535	-2.48	1.55	12	0.40	-155.00	247.00	918	20221124	-58.17	332	20230726	15.66	762	-49.61	20230111	332	15.66	20230726	918	-58.17	20221124	332	15.66	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
133	20231108	130839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	387	8	2	2.11	209988886	528832	280.23	379	415	378	492	266	379	397.08	0.79	0	14146	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	539	-2.50	1.57	12	0.38	-155.00	247.00	918	20221124	-57.84	332	20230726	16.57	762	-49.21	20230111	332	16.57	20230726	918	-57.84	20221124	332	16.57	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
134	20231108	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	385	6	2	1.58	204414838	514380	272.57	379	415	378	492	266	379	397.40	0.79	0	16821	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	536	-2.48	1.56	12	0.37	-155.00	247.00	918	20221124	-58.06	332	20230726	15.96	762	-49.48	20230111	332	15.96	20230726	918	-58.06	20221124	332	15.96	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
135	20231108	110842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	389	10	2	2.64	187217186	469703	248.90	379	415	378	492	266	379	398.59	0.79	0	17842	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	542	-2.51	1.57	12	0.34	-155.00	247.00	918	20221124	-57.63	332	20230726	17.17	762	-48.95	20230111	332	17.17	20230726	918	-57.63	20221124	332	17.17	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
136	20231108	100841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	405	26	2	6.86	115476616	288807	153.04	379	415	378	492	266	379	399.84	0.79	0	9820	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	564	-2.61	1.64	12	0.21	-155.00	247.00	918	20221124	-55.88	332	20230726	21.99	762	-46.85	20230111	332	21.99	20230726	918	-55.88	20221124	332	21.99	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
137	20231108	090837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	382	3	2	0.79	694699	1833	0.97	379	382	378	492	266	379	379.00	0.79	0	1597	400	389	376	365	352	391	367	139	113	100	250	1	1	139240254	532	-2.46	1.55	12	0.00	-155.00	247.00	918	20221124	-58.39	332	20230726	15.06	762	-49.87	20230111	332	15.06	20230726	918	-58.39	20221124	332	15.06	20230726	0.22	N	208640	100	139 억		1100797	N	N	0	N	00	N
138	20231107	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	0	3	0.00	70848411	188713	57.93	379	387	363	492	266	379	375.43	0.83	0	-54273	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	528	-2.45	1.53	12	0.14	-155.00	247.00	918	20221124	-58.71	332	20230726	14.16	762	-50.26	20230111	332	14.16	20230726	918	-58.71	20221124	332	14.16	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
139	20231107	150841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	377	-2	5	-0.53	68990536	183808	56.43	379	387	363	492	266	379	375.34	0.83	0	-53273	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	525	-2.43	1.53	12	0.13	-155.00	247.00	918	20221124	-58.93	332	20230726	13.55	762	-50.52	20230111	332	13.55	20230726	918	-58.93	20221124	332	13.55	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
140	20231107	140845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	2	2	0.53	66470688	177140	54.38	379	387	363	492	266	379	375.24	0.83	0	-52120	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	531	-2.46	1.54	12	0.13	-155.00	247.00	918	20221124	-58.50	332	20230726	14.76	762	-50.00	20230111	332	14.76	20230726	918	-58.50	20221124	332	14.76	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
141	20231107	130843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-10	5	-2.64	40865062	108922	33.44	379	387	363	492	266	379	375.18	0.83	0	-39147	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	514	-2.38	1.49	12	0.08	-155.00	247.00	918	20221124	-59.80	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	918	-59.80	20221124	332	11.14	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
142	20231107	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	-10	5	-2.64	33071346	87657	26.91	379	387	369	492	266	379	377.28	0.83	0	-33122	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	514	-2.38	1.49	12	0.06	-155.00	247.00	918	20221124	-59.80	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	918	-59.80	20221124	332	11.14	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
143	20231107	110838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-1	5	-0.26	22528272	59418	18.24	379	387	372	492	266	379	379.15	0.83	0	-16582	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	526	-2.44	1.53	12	0.04	-155.00	247.00	918	20221124	-58.82	332	20230726	13.86	762	-50.39	20230111	332	13.86	20230726	918	-58.82	20221124	332	13.86	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
144	20231107	100849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	378	-1	5	-0.26	17423052	45901	14.09	379	387	372	492	266	379	379.58	0.83	0	-16550	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	526	-2.44	1.53	12	0.03	-155.00	247.00	918	20221124	-58.82	332	20230726	13.86	762	-50.39	20230111	332	13.86	20230726	918	-58.82	20221124	332	13.86	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
145	20231107	090827	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	376	-3	5	-0.79	3185587	8507	2.61	379	379	372	492	266	379	374.47	0.83	0	-6316	401	389	379	367	357	390	368	139	113	100	250	1	1	139240254	524	-2.43	1.52	12	0.01	-155.00	247.00	918	20221124	-59.04	332	20230726	13.25	762	-50.66	20230111	332	13.25	20230726	918	-59.04	20221124	332	13.25	20230726	0.22	N	208640	100	139 억		1155070	N	N	0	N	00	N
146	20231106	160820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	15	2	4.12	123595958	324599	118.58	379	391	369	473	255	364	380.77	0.83	0	-2997	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	528	-2.45	1.53	12	0.23	-155.00	247.00	918	20221124	-58.71	332	20230726	14.16	762	-50.26	20230111	332	14.16	20230726	918	-58.71	20221124	332	14.16	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
147	20231106	150825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	15	2	4.12	119697414	314307	114.82	379	391	369	473	255	364	380.83	0.83	0	-4931	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	528	-2.45	1.53	12	0.23	-155.00	247.00	918	20221124	-58.71	332	20230726	14.16	762	-50.26	20230111	332	14.16	20230726	918	-58.71	20221124	332	14.16	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
148	20231106	140821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	380	16	2	4.40	113381465	297690	108.75	379	391	369	473	255	364	380.87	0.83	0	-2129	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	529	-2.45	1.54	12	0.21	-155.00	247.00	918	20221124	-58.61	332	20230726	14.46	762	-50.13	20230111	332	14.46	20230726	918	-58.61	20221124	332	14.46	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
149	20231106	130829	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	17	2	4.67	105138616	276037	100.84	379	391	369	473	255	364	380.89	0.83	0	1999	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	531	-2.46	1.54	12	0.20	-155.00	247.00	918	20221124	-58.50	332	20230726	14.76	762	-50.00	20230111	332	14.76	20230726	918	-58.50	20221124	332	14.76	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
150	20231106	120826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	379	15	2	4.12	98429569	258315	94.37	379	391	369	473	255	364	381.04	0.83	0	5878	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	528	-2.45	1.53	12	0.19	-155.00	247.00	918	20221124	-58.71	332	20230726	14.16	762	-50.26	20230111	332	14.16	20230726	918	-58.71	20221124	332	14.16	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
151	20231106	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	385	21	2	5.77	63935376	168052	61.39	379	391	369	473	255	364	380.45	0.83	0	6513	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	536	-2.48	1.56	12	0.12	-155.00	247.00	918	20221124	-58.06	332	20230726	15.96	762	-49.48	20230111	332	15.96	20230726	918	-58.06	20221124	332	15.96	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
152	20231106	100800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	381	17	2	4.67	34990701	92876	33.93	379	385	369	473	255	364	376.75	0.83	0	-781	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	531	-2.46	1.54	12	0.07	-155.00	247.00	918	20221124	-58.50	332	20230726	14.76	762	-50.00	20230111	332	14.76	20230726	918	-58.50	20221124	332	14.76	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
153	20231106	090824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	374	10	2	2.75	4548961	12075	4.41	379	379	369	473	255	364	376.73	0.83	0	-507	392	377	361	346	330	370	339	139	109	100	240	1	1	139240254	521	-2.41	1.51	12	0.01	-155.00	247.00	918	20221124	-59.26	332	20230726	12.65	762	-50.92	20230111	332	12.65	20230726	918	-59.26	20221124	332	12.65	20230726	0.22	N	208640	100	139 억		1158067	N	N	0	N	00	N
154	20231103	160814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	364	15	2	4.30	98162924	271457	277.24	376	376	345	453	245	349	361.61	0.82	0	13124	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	507	-2.35	1.47	12	0.19	-155.00	247.00	918	20221124	-60.35	332	20230726	9.64	762	-52.23	20230111	332	9.64	20230726	918	-60.35	20221124	332	9.64	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
155	20231103	150811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	363	14	2	4.01	86389914	239075	244.17	376	376	345	453	245	349	361.35	0.82	0	16730	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	505	-2.34	1.47	12	0.17	-155.00	247.00	918	20221124	-60.46	332	20230726	9.34	762	-52.36	20230111	332	9.34	20230726	918	-60.46	20221124	332	9.34	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
156	20231103	140810	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	365	16	2	4.58	81571574	225807	230.62	376	376	345	453	245	349	361.24	0.82	0	13585	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	508	-2.35	1.48	12	0.16	-155.00	247.00	918	20221124	-60.24	332	20230726	9.94	762	-52.10	20230111	332	9.94	20230726	918	-60.24	20221124	332	9.94	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
157	20231103	130811	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	366	17	2	4.87	61127400	170302	173.93	376	376	345	453	245	349	358.94	0.82	0	3804	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	510	-2.36	1.48	12	0.12	-155.00	247.00	918	20221124	-60.13	332	20230726	10.24	762	-51.97	20230111	332	10.24	20230726	918	-60.13	20221124	332	10.24	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
158	20231103	120809	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	361	12	2	3.44	54063992	150801	154.01	376	376	345	453	245	349	358.51	0.82	0	3017	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	503	-2.33	1.46	12	0.11	-155.00	247.00	918	20221124	-60.68	332	20230726	8.73	762	-52.62	20230111	332	8.73	20230726	918	-60.68	20221124	332	8.73	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
159	20231103	110818	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	369	20	2	5.73	46525288	130012	132.78	376	376	345	453	245	349	357.85	0.82	0	719	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	514	-2.38	1.49	12	0.09	-155.00	247.00	918	20221124	-59.80	332	20230726	11.14	762	-51.57	20230111	332	11.14	20230726	918	-59.80	20221124	332	11.14	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
160	20231103	100801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	354	5	2	1.43	14675489	41446	42.33	376	376	345	453	245	349	354.09	0.82	0	3475	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	493	-2.28	1.43	12	0.03	-155.00	247.00	918	20221124	-61.44	332	20230726	6.63	762	-53.54	20230111	332	6.63	20230726	918	-61.44	20221124	332	6.63	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
161	20231103	090805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	-3	5	-0.86	6236503	17341	17.71	376	376	345	453	245	349	359.64	0.82	0	-737	362	355	346	339	330	351	335	139	104	100	230	1	1	139240254	482	-2.23	1.40	12	0.01	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.22	N	208640	100	139 억		1144943	N	N	0	N	00	N
162	20231102	160806	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	4	2	1.16	34186735	97904	68.87	353	353	337	448	242	345	349.19	0.82	0	5119	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	486	-2.25	1.41	12	0.07	-155.00	247.00	918	20221124	-61.98	332	20230726	5.12	762	-54.20	20230111	332	5.12	20230726	918	-61.98	20221124	332	5.12	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
163	20231102	150815	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	4	2	1.16	31572688	90396	63.59	353	353	337	448	242	345	349.27	0.82	0	2682	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	486	-2.25	1.41	12	0.06	-155.00	247.00	918	20221124	-61.98	332	20230726	5.12	762	-54.20	20230111	332	5.12	20230726	918	-61.98	20221124	332	5.12	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
164	20231102	140800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	4	2	1.16	30501367	87325	61.43	353	353	337	448	242	345	349.29	0.82	0	2612	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	486	-2.25	1.41	12	0.06	-155.00	247.00	918	20221124	-61.98	332	20230726	5.12	762	-54.20	20230111	332	5.12	20230726	918	-61.98	20221124	332	5.12	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
165	20231102	130805	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	3	2	0.87	30018044	85936	60.45	353	353	337	448	242	345	349.31	0.82	0	2793	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	485	-2.25	1.41	12	0.06	-155.00	247.00	918	20221124	-62.09	332	20230726	4.82	762	-54.33	20230111	332	4.82	20230726	918	-62.09	20221124	332	4.82	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
166	20231102	120802	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	3	2	0.87	29459172	84326	59.32	353	353	337	448	242	345	349.35	0.82	0	2865	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	485	-2.25	1.41	12	0.06	-155.00	247.00	918	20221124	-62.09	332	20230726	4.82	762	-54.33	20230111	332	4.82	20230726	918	-62.09	20221124	332	4.82	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
167	20231102	110801	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	1	2	0.29	24870702	71070	50.00	353	353	337	448	242	345	349.95	0.82	0	5132	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	482	-2.23	1.40	12	0.05	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
168	20231102	100803	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	349	4	2	1.16	23170243	66158	46.54	353	353	337	448	242	345	350.23	0.82	0	2919	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	486	-2.25	1.41	12	0.05	-155.00	247.00	918	20221124	-61.98	332	20230726	5.12	762	-54.20	20230111	332	5.12	20230726	918	-61.98	20221124	332	5.12	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
169	20231102	090807	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	348	3	2	0.87	5738016	16527	11.63	353	353	337	448	242	345	347.19	0.82	0	-327	353	349	342	338	331	345	334	139	103	100	230	1	1	139240254	485	-2.25	1.41	12	0.01	-155.00	247.00	918	20221124	-62.09	332	20230726	4.82	762	-54.33	20230111	332	4.82	20230726	918	-62.09	20221124	332	4.82	20230726	0.22	N	208640	100	139 억		1139824	N	N	0	N	00	N
170	20231101	160759	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	345	1	2	0.29	48513948	142153	42.86	346	346	335	447	241	344	341.28	0.82	0	1320	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	480	-2.23	1.40	12	0.10	-155.00	247.00	918	20221124	-62.42	332	20230726	3.92	762	-54.72	20230111	332	3.92	20230726	918	-62.42	20221124	332	3.92	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
171	20231101	150800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	344	0	3	0.00	47259100	138507	41.76	346	346	335	447	241	344	341.20	0.82	0	918	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	479	-2.22	1.39	12	0.10	-155.00	247.00	918	20221124	-62.53	332	20230726	3.61	762	-54.86	20230111	332	3.61	20230726	918	-62.53	20221124	332	3.61	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
172	20231101	140753	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	341	-3	5	-0.87	35512700	104135	31.40	346	346	335	447	241	344	341.03	0.82	0	21186	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	475	-2.20	1.38	12	0.07	-155.00	247.00	918	20221124	-62.85	332	20230726	2.71	762	-55.25	20230111	332	2.71	20230726	918	-62.85	20221124	332	2.71	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
173	20231101	130800	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	342	-2	5	-0.58	34376789	100794	30.39	346	346	335	447	241	344	341.06	0.82	0	23926	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	476	-2.21	1.38	12	0.07	-155.00	247.00	918	20221124	-62.75	332	20230726	3.01	762	-55.12	20230111	332	3.01	20230726	918	-62.75	20221124	332	3.01	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
174	20231101	120817	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	339	-5	5	-1.45	31249165	91574	27.61	346	346	335	447	241	344	341.24	0.82	0	27499	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	472	-2.19	1.37	12	0.07	-155.00	247.00	918	20221124	-63.07	332	20230726	2.11	762	-55.51	20230111	332	2.11	20230726	918	-63.07	20221124	332	2.11	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
175	20231101	110824	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	343	-1	5	-0.29	24127351	70485	21.25	346	346	338	447	241	344	342.30	0.82	0	24142	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	478	-2.21	1.39	12	0.05	-155.00	247.00	918	20221124	-62.64	332	20230726	3.31	762	-54.99	20230111	332	3.31	20230726	918	-62.64	20221124	332	3.31	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
176	20231101	100813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	2	2	0.58	6638458	19219	5.79	346	346	344	447	241	344	345.41	0.82	0	-165	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	482	-2.23	1.40	12	0.01	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N
177	20231101	090813	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	346	2	2	0.58	62966	182	0.05	346	346	344	447	241	344	345.97	0.82	0	0	370	357	346	333	322	351	327	139	103	100	230	1	1	139240254	482	-2.23	1.40	12	0.00	-155.00	247.00	918	20221124	-62.31	332	20230726	4.22	762	-54.59	20230111	332	4.22	20230726	918	-62.31	20221124	332	4.22	20230726	0.22	N	208640	100	139 억		1138528	N	N	0	N	00	N