KissMeData/226330/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	161040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12070	350	2	2.99	4336403000	362150	32.57	11870	12280	11670	15230	8210	11720	11973.98	0.00	0	32118	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1838	-36.25	5.19	12	2.38	-333.00	2327.00	19960	20230911	-39.53	7300	20230427	65.34	19960	-39.53	20230911	7300	65.34	20230427	19960	-39.53	20230911	7300	65.34	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
3	20231130	151039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12040	320	2	2.73	4198201150	350673	31.54	11870	12280	11670	15230	8210	11720	11971.84	0.00	0	30603	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1834	-36.16	5.17	12	2.30	-333.00	2327.00	19960	20230911	-39.68	7300	20230427	64.93	19960	-39.68	20230911	7300	64.93	20230427	19960	-39.68	20230911	7300	64.93	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
4	20231130	141036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11900	180	2	1.54	3673793310	307001	27.61	11870	12280	11670	15230	8210	11720	11966.71	0.00	0	13313	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1812	-35.74	5.11	12	2.02	-333.00	2327.00	19960	20230911	-40.38	7300	20230427	63.01	19960	-40.38	20230911	7300	63.01	20230427	19960	-40.38	20230911	7300	63.01	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
5	20231130	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	120	2	1.02	3450026320	288218	25.92	11870	12280	11670	15230	8210	11720	11970.20	0.00	0	9516	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1803	-35.56	5.09	12	1.89	-333.00	2327.00	19960	20230911	-40.68	7300	20230427	62.19	19960	-40.68	20230911	7300	62.19	20230427	19960	-40.68	20230911	7300	62.19	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
6	20231130	121047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11810	90	2	0.77	3390791800	283209	25.47	11870	12280	11670	15230	8210	11720	11972.75	0.00	0	9479	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1799	-35.47	5.08	12	1.86	-333.00	2327.00	19960	20230911	-40.83	7300	20230427	61.78	19960	-40.83	20230911	7300	61.78	20230427	19960	-40.83	20230911	7300	61.78	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
7	20231130	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11800	80	2	0.68	3217303340	268543	24.15	11870	12280	11670	15230	8210	11720	11980.59	0.00	0	11533	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1797	-35.44	5.07	12	1.76	-333.00	2327.00	19960	20230911	-40.88	7300	20230427	61.64	19960	-40.88	20230911	7300	61.64	20230427	19960	-40.88	20230911	7300	61.64	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
8	20231130	101035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11740	20	2	0.17	2687512960	223372	20.09	11870	12280	11720	15230	8210	11720	12031.56	0.00	0	3017	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1788	-35.26	5.05	12	1.47	-333.00	2327.00	19960	20230911	-41.18	7300	20230427	60.82	19960	-41.18	20230911	7300	60.82	20230427	19960	-41.18	20230911	7300	60.82	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
9	20231130	091035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11970	250	2	2.13	733794080	61274	5.51	11870	12170	11840	15230	8210	11720	11975.62	0.00	0	5508	13573	12646	12073	11146	10573	13110	11610	76	3510	500	7260	10	1	15230475	1823	-35.95	5.14	12	0.40	-333.00	2327.00	19960	20230911	-40.03	7300	20230427	63.97	19960	-40.03	20230911	7300	63.97	20230427	19960	-40.03	20230911	7300	63.97	20230427	1.54	N	226330	500	76 억		0	N	N	238	N	00	N
10	20231129	161031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	100	2	0.86	13522749750	1105982	881.06	11640	13000	11500	15100	8140	11620	12227.67	0.00	0	-46543	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1785	-35.20	5.04	12	7.26	-333.00	2327.00	19960	20230911	-41.28	7300	20230427	60.55	19960	-41.28	20230911	7300	60.55	20230427	19960	-41.28	20230911	7300	60.55	20230427	1.46	N	226330	500	76 억		0	N	N	238	N	00	N
11	20231129	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	30	2	0.26	13221017690	1080212	860.53	11640	13000	11500	15100	8140	11620	12239.31	0.00	0	-40129	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1774	-34.98	5.01	12	7.09	-333.00	2327.00	19960	20230911	-41.63	7300	20230427	59.59	19960	-41.63	20230911	7300	59.59	20230427	19960	-41.63	20230911	7300	59.59	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
12	20231129	141034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12060	440	2	3.79	11516198110	935736	745.44	11640	13000	11500	15100	8140	11620	12307.13	0.00	0	-39544	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1837	-36.22	5.18	12	6.14	-333.00	2327.00	19960	20230911	-39.58	7300	20230427	65.21	19960	-39.58	20230911	7300	65.21	20230427	19960	-39.58	20230911	7300	65.21	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
13	20231129	131035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12280	660	2	5.68	3350066850	279253	222.46	11640	12380	11500	15100	8140	11620	11996.59	0.00	0	-8113	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1870	-36.88	5.28	12	1.83	-333.00	2327.00	19960	20230911	-38.48	7300	20230427	68.22	19960	-38.48	20230911	7300	68.22	20230427	19960	-38.48	20230911	7300	68.22	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
14	20231129	121037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	12020	400	2	3.44	2013800240	169942	135.38	11640	12070	11500	15100	8140	11620	11849.99	0.00	0	-3936	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1831	-36.10	5.17	12	1.12	-333.00	2327.00	19960	20230911	-39.78	7300	20230427	64.66	19960	-39.78	20230911	7300	64.66	20230427	19960	-39.78	20230911	7300	64.66	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
15	20231129	111037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	220	2	1.89	1558660590	131919	105.09	11640	11960	11500	15100	8140	11620	11815.35	0.00	0	-1214	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1803	-35.56	5.09	12	0.87	-333.00	2327.00	19960	20230911	-40.68	7300	20230427	62.19	19960	-40.68	20230911	7300	62.19	20230427	19960	-40.68	20230911	7300	62.19	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
16	20231129	101034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	100	2	0.86	1282970230	108651	86.56	11640	11960	11500	15100	8140	11620	11808.25	0.00	0	-3465	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1785	-35.20	5.04	12	0.71	-333.00	2327.00	19960	20230911	-41.28	7300	20230427	60.55	19960	-41.28	20230911	7300	60.55	20230427	19960	-41.28	20230911	7300	60.55	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
17	20231129	091030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11690	70	2	0.60	148715970	12807	10.20	11640	11740	11500	15100	8140	11620	11612.06	0.00	0	-1953	11973	11796	11513	11336	11053	11885	11425	76	3480	500	7200	10	1	15230475	1780	-35.11	5.02	12	0.08	-333.00	2327.00	19960	20230911	-41.43	7300	20230427	60.14	19960	-41.43	20230911	7300	60.14	20230427	19960	-41.43	20230911	7300	60.14	20230427	1.46	N	226330	500	76 억		0	N	N	0	N	00	N
18	20231128	161030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11620	240	2	2.11	1415827160	123443	68.14	11230	11690	11230	14790	7970	11380	11469.50	0.00	0	22459	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1770	-34.89	4.99	12	0.81	-333.00	2327.00	19960	20230911	-41.78	7300	20230427	59.18	19960	-41.78	20230911	7300	59.18	20230427	19960	-41.78	20230911	7300	59.18	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
19	20231128	150921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11530	150	2	1.32	1324096540	115534	63.78	11230	11690	11230	14790	7970	11380	11460.69	0.00	0	22619	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1756	-34.62	4.95	12	0.76	-333.00	2327.00	19960	20230911	-42.23	7300	20230427	57.95	19960	-42.23	20230911	7300	57.95	20230427	19960	-42.23	20230911	7300	57.95	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
20	20231128	141031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	170	2	1.49	1124639700	98263	54.24	11230	11690	11230	14790	7970	11380	11445.23	0.00	0	23310	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1759	-34.68	4.96	12	0.65	-333.00	2327.00	19960	20230911	-42.13	7300	20230427	58.22	19960	-42.13	20230911	7300	58.22	20230427	19960	-42.13	20230911	7300	58.22	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
21	20231128	131023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-50	5	-0.44	656562610	57664	31.83	11230	11500	11230	14790	7970	11380	11386.01	0.00	0	7258	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1726	-34.02	4.87	12	0.38	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
22	20231128	121030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	10	2	0.09	614867230	53994	29.80	11230	11500	11230	14790	7970	11380	11387.70	0.00	0	7000	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1735	-34.20	4.89	12	0.35	-333.00	2327.00	19960	20230911	-42.94	7300	20230427	56.03	19960	-42.94	20230911	7300	56.03	20230427	19960	-42.94	20230911	7300	56.03	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
23	20231128	111030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	0	3	0.00	479144370	42038	23.21	11230	11500	11230	14790	7970	11380	11397.90	0.00	0	5740	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1733	-34.17	4.89	12	0.28	-333.00	2327.00	19960	20230911	-42.99	7300	20230427	55.89	19960	-42.99	20230911	7300	55.89	20230427	19960	-42.99	20230911	7300	55.89	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
24	20231128	101024	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11390	10	2	0.09	336691450	29510	16.29	11230	11500	11230	14790	7970	11380	11409.44	0.00	0	1494	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1735	-34.20	4.89	12	0.19	-333.00	2327.00	19960	20230911	-42.94	7300	20230427	56.03	19960	-42.94	20230911	7300	56.03	20230427	19960	-42.94	20230911	7300	56.03	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
25	20231128	091026	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	20	2	0.18	79251330	6992	3.86	11230	11490	11230	14790	7970	11380	11334.30	0.00	0	2820	12060	11720	11460	11120	10860	11590	10990	76	3410	500	7050	10	1	15230475	1736	-34.23	4.90	12	0.05	-333.00	2327.00	19960	20230911	-42.89	7300	20230427	56.16	19960	-42.89	20230911	7300	56.16	20230427	19960	-42.89	20230911	7300	56.16	20230427	1.37	N	226330	500	76 억		0	N	N	0	N	00	N
26	20231127	161018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11380	-450	5	-3.80	2039215420	179913	131.40	11750	11800	11200	15370	8290	11830	11333.75	0.00	0	-5658	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1733	-34.17	4.89	12	1.18	-333.00	2327.00	19960	20230911	-42.99	7300	20230427	55.89	19960	-42.99	20230911	7300	55.89	20230427	19960	-42.99	20230911	7300	55.89	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
27	20231127	151029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11400	-430	5	-3.63	1917250330	169207	123.58	11750	11800	11200	15370	8290	11830	11330.08	0.00	0	-8516	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1736	-34.23	4.90	12	1.11	-333.00	2327.00	19960	20230911	-42.89	7300	20230427	56.16	19960	-42.89	20230911	7300	56.16	20230427	19960	-42.89	20230911	7300	56.16	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
28	20231127	141027	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-520	5	-4.40	1743410210	153948	112.44	11750	11800	11200	15370	8290	11830	11323.87	0.00	0	-16052	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1723	-33.96	4.86	12	1.01	-333.00	2327.00	19960	20230911	-43.34	7300	20230427	54.93	19960	-43.34	20230911	7300	54.93	20230427	19960	-43.34	20230911	7300	54.93	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
29	20231127	131030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-500	5	-4.23	1585928240	140072	102.31	11750	11800	11200	15370	8290	11830	11321.35	0.00	0	-19811	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1726	-34.02	4.87	12	0.92	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
30	20231127	121034	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	-540	5	-4.56	1297987210	114555	83.67	11750	11800	11200	15370	8290	11830	11329.63	0.00	0	-17327	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1720	-33.90	4.85	12	0.75	-333.00	2327.00	19960	20230911	-43.44	7300	20230427	54.66	19960	-43.44	20230911	7300	54.66	20230427	19960	-43.44	20230911	7300	54.66	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
31	20231127	111016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-530	5	-4.48	1203938470	106241	77.60	11750	11800	11200	15370	8290	11830	11331.00	0.00	0	-14801	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1721	-33.93	4.86	12	0.70	-333.00	2327.00	19960	20230911	-43.39	7300	20230427	54.79	19960	-43.39	20230911	7300	54.79	20230427	19960	-43.39	20230911	7300	54.79	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
32	20231127	101014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	-600	5	-5.07	991217170	87415	63.85	11750	11800	11200	15370	8290	11830	11337.84	0.00	0	-10556	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1710	-33.72	4.83	12	0.57	-333.00	2327.00	19960	20230911	-43.74	7300	20230427	53.84	19960	-43.74	20230911	7300	53.84	20230427	19960	-43.74	20230911	7300	53.84	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
33	20231127	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	-530	5	-4.48	358574070	31172	22.77	11750	11800	11300	15370	8290	11830	11500.51	0.00	0	-5620	12196	12012	11676	11492	11156	12105	11585	76	3540	500	7330	10	1	15230475	1721	-33.93	4.86	12	0.20	-333.00	2327.00	19960	20230911	-43.39	7300	20230427	54.79	19960	-43.39	20230911	7300	54.79	20230427	19960	-43.39	20230911	7300	54.79	20230427	1.52	N	226330	500	76 억		0	N	N	0	N	00	N
34	20231124	161011	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	200	2	1.72	1574711490	135806	34.99	11640	11860	11340	15110	8150	11630	11594.88	0.00	0	-24663	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1802	-35.53	5.08	12	0.89	-333.00	2327.00	19960	20230911	-40.73	7300	20230427	62.05	19960	-40.73	20230911	7300	62.05	20230427	19960	-40.73	20230911	7300	62.05	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
35	20231124	151020	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	-50	5	-0.43	1331513380	115101	29.66	11640	11860	11340	15110	8150	11630	11568.22	0.00	0	-21635	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1764	-34.77	4.98	12	0.76	-333.00	2327.00	19960	20230911	-41.98	7300	20230427	58.63	19960	-41.98	20230911	7300	58.63	20230427	19960	-41.98	20230911	7300	58.63	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
36	20231124	141018	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11550	-80	5	-0.69	1190526990	102951	26.53	11640	11860	11340	15110	8150	11630	11564.02	0.00	0	-23002	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1759	-34.68	4.96	12	0.68	-333.00	2327.00	19960	20230911	-42.13	7300	20230427	58.22	19960	-42.13	20230911	7300	58.22	20230427	19960	-42.13	20230911	7300	58.22	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
37	20231124	131014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	0	3	0.00	1048104870	90674	23.36	11640	11860	11340	15110	8150	11630	11559.05	0.00	0	-25709	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1771	-34.92	5.00	12	0.60	-333.00	2327.00	19960	20230911	-41.73	7300	20230427	59.32	19960	-41.73	20230911	7300	59.32	20230427	19960	-41.73	20230911	7300	59.32	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
38	20231124	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	-60	5	-0.52	937489070	81145	20.91	11640	11860	11340	15110	8150	11630	11553.26	0.00	0	-24172	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1762	-34.74	4.97	12	0.53	-333.00	2327.00	19960	20230911	-42.03	7300	20230427	58.49	19960	-42.03	20230911	7300	58.49	20230427	19960	-42.03	20230911	7300	58.49	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
39	20231124	111017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-90	5	-0.77	877716500	75965	19.57	11640	11860	11340	15110	8150	11630	11554.22	0.00	0	-23387	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1758	-34.65	4.96	12	0.50	-333.00	2327.00	19960	20230911	-42.18	7300	20230427	58.08	19960	-42.18	20230911	7300	58.08	20230427	19960	-42.18	20230911	7300	58.08	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
40	20231124	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	20	2	0.17	583289500	50783	13.08	11640	11660	11340	15110	8150	11630	11485.92	0.00	0	-19394	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1774	-34.98	5.01	12	0.33	-333.00	2327.00	19960	20230911	-41.63	7300	20230427	59.59	19960	-41.63	20230911	7300	59.59	20230427	19960	-41.63	20230911	7300	59.59	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
41	20231124	091014	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	-160	5	-1.38	182218370	15785	4.07	11640	11660	11420	15110	8150	11630	11543.77	0.00	0	-12626	12083	11856	11543	11316	11003	11700	11160	76	3480	500	7210	10	1	15230475	1747	-34.44	4.93	12	0.10	-333.00	2327.00	19960	20230911	-42.54	7300	20230427	57.12	19960	-42.54	20230911	7300	57.12	20230427	19960	-42.54	20230911	7300	57.12	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
42	20231123	161000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11630	270	2	2.38	4427929860	381988	348.73	11650	11770	11230	14760	7960	11360	11591.90	0.00	0	-53376	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1771	-34.92	5.00	12	2.51	-333.00	2327.00	19960	20230911	-41.73	7300	20230427	59.32	19960	-41.73	20230911	7300	59.32	20230427	19960	-41.73	20230911	7300	59.32	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
43	20231123	151035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	220	2	1.94	4342451170	374619	342.00	11650	11770	11230	14760	7960	11360	11591.75	0.00	0	-53512	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1764	-34.77	4.98	12	2.46	-333.00	2327.00	19960	20230911	-41.98	7300	20230427	58.63	19960	-41.98	20230911	7300	58.63	20230427	19960	-41.98	20230911	7300	58.63	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
44	20231123	141035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11640	280	2	2.46	3964194350	341962	312.19	11650	11770	11230	14760	7960	11360	11592.62	0.00	0	-54379	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1773	-34.95	5.00	12	2.25	-333.00	2327.00	19960	20230911	-41.68	7300	20230427	59.45	19960	-41.68	20230911	7300	59.45	20230427	19960	-41.68	20230911	7300	59.45	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
45	20231123	131033	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	200	2	1.76	3626740080	312799	285.56	11650	11770	11230	14760	7960	11360	11594.60	0.00	0	-60122	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1761	-34.71	4.97	12	2.05	-333.00	2327.00	19960	20230911	-42.08	7300	20230427	58.36	19960	-42.08	20230911	7300	58.36	20230427	19960	-42.08	20230911	7300	58.36	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
46	20231123	121017	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11660	300	2	2.64	3345503910	288587	263.46	11650	11770	11230	14760	7960	11360	11592.84	0.00	0	-61809	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1776	-35.02	5.01	12	1.89	-333.00	2327.00	19960	20230911	-41.58	7300	20230427	59.73	19960	-41.58	20230911	7300	59.73	20230427	19960	-41.58	20230911	7300	59.73	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
47	20231123	111045	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	250	2	2.20	3195084210	275705	251.70	11650	11770	11230	14760	7960	11360	11588.92	0.00	0	-61351	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1768	-34.86	4.99	12	1.81	-333.00	2327.00	19960	20230911	-41.83	7300	20230427	59.04	19960	-41.83	20230911	7300	59.04	20230427	19960	-41.83	20230911	7300	59.04	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
48	20231123	101019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11720	360	2	3.17	2616247090	225851	206.19	11650	11770	11230	14760	7960	11360	11584.12	0.00	0	-46821	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1785	-35.20	5.04	12	1.48	-333.00	2327.00	19960	20230911	-41.28	7300	20230427	60.55	19960	-41.28	20230911	7300	60.55	20230427	19960	-41.28	20230911	7300	60.55	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
49	20231123	091016	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	-50	5	-0.44	568457260	49659	45.33	11650	11650	11300	14760	7960	11360	11447.52	0.00	0	-25352	11653	11506	11303	11156	10953	11580	11230	76	3400	500	7040	10	1	15230475	1723	-33.96	4.86	12	0.33	-333.00	2327.00	19960	20230911	-43.34	7300	20230427	54.93	19960	-43.34	20230911	7300	54.93	20230427	19960	-43.34	20230911	7300	54.93	20230427	1.48	N	226330	500	76 억		0	N	N	0	N	00	N
50	20231122	160938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11360	10	2	0.09	1222290460	108775	61.72	11250	11450	11100	14750	7950	11350	11236.76	0.00	0	-23920	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1730	-34.11	4.88	12	0.71	-333.00	2327.00	19960	20230911	-43.09	7300	20230427	55.62	19960	-43.09	20230911	7300	55.62	20230427	19960	-43.09	20230911	7300	55.62	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
51	20231122	150957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-20	5	-0.18	1160080080	103296	58.61	11250	11450	11100	14750	7950	11350	11230.64	0.00	0	-23185	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1726	-34.02	4.87	12	0.68	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
52	20231122	140949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11320	-30	5	-0.26	993432470	88593	50.27	11250	11450	11100	14750	7950	11350	11213.44	0.00	0	-19668	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1724	-33.99	4.86	12	0.58	-333.00	2327.00	19960	20230911	-43.29	7300	20230427	55.07	19960	-43.29	20230911	7300	55.07	20230427	19960	-43.29	20230911	7300	55.07	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
53	20231122	131025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	-110	5	-0.97	783415750	70065	39.75	11250	11280	11100	14750	7950	11350	11181.27	0.00	0	-13385	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1712	-33.75	4.83	12	0.46	-333.00	2327.00	19960	20230911	-43.69	7300	20230427	53.97	19960	-43.69	20230911	7300	53.97	20230427	19960	-43.69	20230911	7300	53.97	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
54	20231122	121029	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11190	-160	5	-1.41	725610090	64923	36.84	11250	11270	11100	14750	7950	11350	11176.47	0.00	0	-13242	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1704	-33.60	4.81	12	0.43	-333.00	2327.00	19960	20230911	-43.94	7300	20230427	53.29	19960	-43.94	20230911	7300	53.29	20230427	19960	-43.94	20230911	7300	53.29	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
55	20231122	111113	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11160	-190	5	-1.67	674134260	60314	34.22	11250	11270	11100	14750	7950	11350	11177.08	0.00	0	-12382	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1700	-33.51	4.80	12	0.40	-333.00	2327.00	19960	20230911	-44.09	7300	20230427	52.88	19960	-44.09	20230911	7300	52.88	20230427	19960	-44.09	20230911	7300	52.88	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
56	20231122	101038	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11200	-150	5	-1.32	566741590	50718	28.78	11250	11270	11100	14750	7950	11350	11174.37	0.00	0	-11784	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1706	-33.63	4.81	12	0.33	-333.00	2327.00	19960	20230911	-43.89	7300	20230427	53.42	19960	-43.89	20230911	7300	53.42	20230427	19960	-43.89	20230911	7300	53.42	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
57	20231122	090946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11150	-200	5	-1.76	241616710	21615	12.26	11250	11260	11130	14750	7950	11350	11178.20	0.00	0	3849	11690	11520	11190	11020	10690	11605	11105	76	3400	500	7030	10	1	15230475	1698	-33.48	4.79	12	0.14	-333.00	2327.00	19960	20230911	-44.14	7300	20230427	52.74	19960	-44.14	20230911	7300	52.74	20230427	19960	-44.14	20230911	7300	52.74	20230427	1.56	N	226330	500	76 억		0	N	N	0	N	00	N
58	20231121	160952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	440	2	4.03	1954218550	174404	102.19	11050	11360	10860	14180	7640	10910	11204.33	0.00	0	-20784	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1729	-34.08	4.88	12	1.15	-333.00	2327.00	19960	20230911	-43.14	7300	20230427	55.48	19960	-43.14	20230911	7300	55.48	20230427	19960	-43.14	20230911	7300	55.48	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
59	20231121	150955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11310	400	2	3.67	1863706980	166417	97.51	11050	11360	10860	14180	7640	10910	11199.02	0.00	0	-20122	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1723	-33.96	4.86	12	1.09	-333.00	2327.00	19960	20230911	-43.34	7300	20230427	54.93	19960	-43.34	20230911	7300	54.93	20230427	19960	-43.34	20230911	7300	54.93	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
60	20231121	140940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11180	270	2	2.47	1542485840	137956	80.83	11050	11360	10860	14180	7640	10910	11181.00	0.00	0	-20446	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1703	-33.57	4.80	12	0.91	-333.00	2327.00	19960	20230911	-43.99	7300	20230427	53.15	19960	-43.99	20230911	7300	53.15	20230427	19960	-43.99	20230911	7300	53.15	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
61	20231121	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11170	260	2	2.38	1355537270	121190	71.01	11050	11360	10860	14180	7640	10910	11185.22	0.00	0	-21302	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1701	-33.54	4.80	12	0.80	-333.00	2327.00	19960	20230911	-44.04	7300	20230427	53.01	19960	-44.04	20230911	7300	53.01	20230427	19960	-44.04	20230911	7300	53.01	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
62	20231121	120934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11260	350	2	3.21	1246286280	111450	65.30	11050	11360	10860	14180	7640	10910	11182.47	0.00	0	-18950	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1715	-33.81	4.84	12	0.73	-333.00	2327.00	19960	20230911	-43.59	7300	20230427	54.25	19960	-43.59	20230911	7300	54.25	20230427	19960	-43.59	20230911	7300	54.25	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
63	20231121	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	340	2	3.12	1030220460	92304	54.08	11050	11330	10860	14180	7640	10910	11161.17	0.00	0	-20466	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1713	-33.78	4.83	12	0.61	-333.00	2327.00	19960	20230911	-43.64	7300	20230427	54.11	19960	-43.64	20230911	7300	54.11	20230427	19960	-43.64	20230911	7300	54.11	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
64	20231121	100906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11270	360	2	3.30	606961650	54732	32.07	11050	11290	10860	14180	7640	10910	11089.70	0.00	0	-15677	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1716	-33.84	4.84	12	0.36	-333.00	2327.00	19960	20230911	-43.54	7300	20230427	54.38	19960	-43.54	20230911	7300	54.38	20230427	19960	-43.54	20230911	7300	54.38	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
65	20231121	090920	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	10	2	0.09	129037190	11738	6.88	11050	11120	10860	14180	7640	10910	10993.12	0.00	0	-8399	11616	11262	10796	10442	9976	11440	10620	76	3270	500	6760	10	1	15230475	1663	-32.79	4.69	12	0.08	-333.00	2327.00	19960	20230911	-45.29	7300	20230427	49.59	19960	-45.29	20230911	7300	49.59	20230427	19960	-45.29	20230911	7300	49.59	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
66	20231120	160926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	530	2	5.11	1848514030	169261	115.60	10450	11150	10330	13490	7270	10380	10921.10	0.00	0	45129	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1662	-32.76	4.69	12	1.11	-333.00	2327.00	19960	20230911	-45.34	7300	20230427	49.45	19960	-45.34	20230911	7300	49.45	20230427	19960	-45.34	20230911	7300	49.45	20230427	1.48	N	226330	500	76 억		0	N	N	57	N	00	N
67	20231120	150934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	530	2	5.11	1808307660	165575	113.08	10450	11150	10330	13490	7270	10380	10921.38	0.00	0	45523	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1662	-32.76	4.69	12	1.09	-333.00	2327.00	19960	20230911	-45.34	7300	20230427	49.45	19960	-45.34	20230911	7300	49.45	20230427	19960	-45.34	20230911	7300	49.45	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
68	20231120	140934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11030	650	2	6.26	1696261870	155346	106.09	10450	11150	10330	13490	7270	10380	10919.25	0.00	0	43067	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1680	-33.12	4.74	12	1.02	-333.00	2327.00	19960	20230911	-44.74	7300	20230427	51.10	19960	-44.74	20230911	7300	51.10	20230427	19960	-44.74	20230911	7300	51.10	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
69	20231120	130927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	740	2	7.13	1569682020	143868	98.26	10450	11150	10330	13490	7270	10380	10910.57	0.00	0	41703	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1694	-33.39	4.78	12	0.94	-333.00	2327.00	19960	20230911	-44.29	7300	20230427	52.33	19960	-44.29	20230911	7300	52.33	20230427	19960	-44.29	20230911	7300	52.33	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
70	20231120	120931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10960	580	2	5.59	1186932810	109332	74.67	10450	11080	10330	13490	7270	10380	10856.23	0.00	0	38082	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1669	-32.91	4.71	12	0.72	-333.00	2327.00	19960	20230911	-45.09	7300	20230427	50.14	19960	-45.09	20230911	7300	50.14	20230427	19960	-45.09	20230911	7300	50.14	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
71	20231120	110927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10970	590	2	5.68	1112424020	102515	70.01	10450	11080	10330	13490	7270	10380	10851.33	0.00	0	34820	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1671	-32.94	4.71	12	0.67	-333.00	2327.00	19960	20230911	-45.04	7300	20230427	50.27	19960	-45.04	20230911	7300	50.27	20230427	19960	-45.04	20230911	7300	50.27	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
72	20231120	100924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10920	540	2	5.20	848566830	78546	53.64	10450	11050	10330	13490	7270	10380	10803.44	0.00	0	29380	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1663	-32.79	4.69	12	0.52	-333.00	2327.00	19960	20230911	-45.29	7300	20230427	49.59	19960	-45.29	20230911	7300	49.59	20230427	19960	-45.29	20230911	7300	49.59	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
73	20231120	090934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	70	2	0.67	101199470	9694	6.62	10450	10550	10330	13490	7270	10380	10439.39	0.00	0	296	11293	10836	10573	10116	9853	10705	9985	76	3110	500	6430	10	1	15230475	1592	-31.38	4.49	12	0.06	-333.00	2327.00	19960	20230911	-47.65	7300	20230427	43.15	19960	-47.65	20230911	7300	43.15	20230427	19960	-47.65	20230911	7300	43.15	20230427	1.48	N	226330	500	76 억		0	N	N	378	N	00	N
74	20231117	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10380	-620	5	-5.64	1530454120	144674	109.75	11030	11030	10310	14300	7700	11000	10578.64	0.00	0	-40972	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1581	-31.17	4.46	12	0.95	-333.00	2327.00	19960	20230911	-48.00	7300	20230427	42.19	19960	-48.00	20230911	7300	42.19	20230427	19960	-48.00	20230911	7300	42.19	20230427	1.39	N	226330	500	76 억		0	N	N	378	N	00	N
75	20231117	150959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	-650	5	-5.91	1447111980	136633	103.65	11030	11030	10310	14300	7700	11000	10591.23	0.00	0	-40374	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1576	-31.08	4.45	12	0.90	-333.00	2327.00	19960	20230911	-48.15	7300	20230427	41.78	19960	-48.15	20230911	7300	41.78	20230427	19960	-48.15	20230911	7300	41.78	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
76	20231117	140952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	-570	5	-5.18	1259862500	118540	89.93	11030	11030	10400	14300	7700	11000	10628.16	0.00	0	-38811	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1589	-31.32	4.48	12	0.78	-333.00	2327.00	19960	20230911	-47.75	7300	20230427	42.88	19960	-47.75	20230911	7300	42.88	20230427	19960	-47.75	20230911	7300	42.88	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
77	20231117	130951	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-540	5	-4.91	1125878970	105692	80.18	11030	11030	10410	14300	7700	11000	10652.45	0.00	0	-37806	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1593	-31.41	4.50	12	0.69	-333.00	2327.00	19960	20230911	-47.60	7300	20230427	43.29	19960	-47.60	20230911	7300	43.29	20230427	19960	-47.60	20230911	7300	43.29	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
78	20231117	120953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10510	-490	5	-4.45	905882350	84679	64.24	11030	11030	10510	14300	7700	11000	10697.84	0.00	0	-32211	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1601	-31.56	4.52	12	0.56	-333.00	2327.00	19960	20230911	-47.34	7300	20230427	43.97	19960	-47.34	20230911	7300	43.97	20230427	19960	-47.34	20230911	7300	43.97	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
79	20231117	110957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10590	-410	5	-3.73	738243600	68787	52.18	11030	11030	10560	14300	7700	11000	10732.31	0.00	0	-21894	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1613	-31.80	4.55	12	0.45	-333.00	2327.00	19960	20230911	-46.94	7300	20230427	45.07	19960	-46.94	20230911	7300	45.07	20230427	19960	-46.94	20230911	7300	45.07	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
80	20231117	100954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10710	-290	5	-2.64	509192060	47289	35.87	11030	11030	10670	14300	7700	11000	10767.66	0.00	0	-15524	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1631	-32.16	4.60	12	0.31	-333.00	2327.00	19960	20230911	-46.34	7300	20230427	46.71	19960	-46.34	20230911	7300	46.71	20230427	19960	-46.34	20230911	7300	46.71	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
81	20231117	090955	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	-320	5	-2.91	195753300	18113	13.74	11030	11030	10680	14300	7700	11000	10807.34	0.00	0	-13185	11386	11192	10956	10762	10526	11075	10645	76	3300	500	6820	10	1	15230475	1627	-32.07	4.59	12	0.12	-333.00	2327.00	19960	20230911	-46.49	7300	20230427	46.30	19960	-46.49	20230911	7300	46.30	20230427	19960	-46.49	20230911	7300	46.30	20230427	1.39	N	226330	500	76 억		0	N	N	0	N	00	N
82	20231116	160953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10990	-60	5	-0.54	1386499270	127273	91.17	11150	11150	10720	14360	7740	11050	10893.89	0.00	0	-10932	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1674	-33.00	4.72	12	0.84	-333.00	2327.00	19960	20230911	-44.94	7300	20230427	50.55	19960	-44.94	20230911	7300	50.55	20230427	19960	-44.94	20230911	7300	50.55	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
83	20231116	150948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10840	-210	5	-1.90	1189198320	109103	78.15	11150	11150	10720	14360	7740	11050	10899.76	0.00	0	-9600	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1651	-32.55	4.66	12	0.72	-333.00	2327.00	19960	20230911	-45.69	7300	20230427	48.49	19960	-45.69	20230911	7300	48.49	20230427	19960	-45.69	20230911	7300	48.49	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
84	20231116	140924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10980	-70	5	-0.63	891548330	81792	58.59	11150	11150	10720	14360	7740	11050	10900.17	0.00	0	-2434	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1672	-32.97	4.72	12	0.54	-333.00	2327.00	19960	20230911	-44.99	7300	20230427	50.41	19960	-44.99	20230911	7300	50.41	20230427	19960	-44.99	20230911	7300	50.41	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
85	20231116	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10940	-110	5	-1.00	840144960	77113	55.24	11150	11150	10720	14360	7740	11050	10894.96	0.00	0	-1547	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1666	-32.85	4.70	12	0.51	-333.00	2327.00	19960	20230911	-45.19	7300	20230427	49.86	19960	-45.19	20230911	7300	49.86	20230427	19960	-45.19	20230911	7300	49.86	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
86	20231116	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	-50	5	-0.45	685135190	63037	45.15	11150	11150	10720	14360	7740	11050	10868.75	0.00	0	-163	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1675	-33.03	4.73	12	0.41	-333.00	2327.00	19960	20230911	-44.89	7300	20230427	50.68	19960	-44.89	20230911	7300	50.68	20230427	19960	-44.89	20230911	7300	50.68	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
87	20231116	110947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10750	-300	5	-2.71	477764570	43993	31.51	11150	11150	10740	14360	7740	11050	10859.97	0.00	0	-6555	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1637	-32.28	4.62	12	0.29	-333.00	2327.00	19960	20230911	-46.14	7300	20230427	47.26	19960	-46.14	20230911	7300	47.26	20230427	19960	-46.14	20230911	7300	47.26	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
88	20231116	100948	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10900	-150	5	-1.36	81232600	7356	5.27	11150	11150	10880	14360	7740	11050	11043.03	0.00	0	-4024	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1660	-32.73	4.68	12	0.05	-333.00	2327.00	19960	20230911	-45.39	7300	20230427	49.32	19960	-45.39	20230911	7300	49.32	20230427	19960	-45.39	20230911	7300	49.32	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
89	20231116	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	0	3	0.00	0	0	0.00	0	0	0	14360	7740	11050	0.00	0.00	0	0	11370	11210	10940	10780	10510	11290	10860	76	3310	500	6850	10	1	15230475	1683	-33.18	4.75	12	0.00	-333.00	2327.00	19960	20230911	-44.64	7300	20230427	51.37	19960	-44.64	20230911	7300	51.37	20230427	19960	-44.64	20230911	7300	51.37	20230427	1.38	N	226330	500	76 억		0	N	N	0	N	00	N
90	20231115	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	490	2	4.64	1502459350	138523	109.36	10990	11100	10670	13720	7400	10560	10846.08	0.00	0	-5426	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1683	-33.18	4.75	12	0.91	-333.00	2327.00	19960	20230911	-44.64	7300	20230427	51.37	19960	-44.64	20230911	7300	51.37	20230427	19960	-44.64	20230911	7300	51.37	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
91	20231115	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11050	490	2	4.64	1428860720	131843	104.09	10990	11100	10670	13720	7400	10560	10837.59	0.00	0	-4276	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1683	-33.18	4.75	12	0.87	-333.00	2327.00	19960	20230911	-44.64	7300	20230427	51.37	19960	-44.64	20230911	7300	51.37	20230427	19960	-44.64	20230911	7300	51.37	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
92	20231115	141001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10930	370	2	3.50	1060090330	98298	77.61	10990	10990	10670	13720	7400	10560	10784.45	0.00	0	2627	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1665	-32.82	4.70	12	0.65	-333.00	2327.00	19960	20230911	-45.24	7300	20230427	49.73	19960	-45.24	20230911	7300	49.73	20230427	19960	-45.24	20230911	7300	49.73	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
93	20231115	131002	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10800	240	2	2.27	895129600	83085	65.60	10990	10990	10670	13720	7400	10560	10773.66	0.00	0	504	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1645	-32.43	4.64	12	0.55	-333.00	2327.00	19960	20230911	-45.89	7300	20230427	47.95	19960	-45.89	20230911	7300	47.95	20230427	19960	-45.89	20230911	7300	47.95	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
94	20231115	121004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10870	310	2	2.94	769285170	71371	56.35	10990	10990	10670	13720	7400	10560	10778.68	0.00	0	-3504	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1656	-32.64	4.67	12	0.47	-333.00	2327.00	19960	20230911	-45.54	7300	20230427	48.90	19960	-45.54	20230911	7300	48.90	20230427	19960	-45.54	20230911	7300	48.90	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
95	20231115	111015	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10820	260	2	2.46	693483460	64364	50.82	10990	10990	10670	13720	7400	10560	10774.40	0.00	0	-6577	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1648	-32.49	4.65	12	0.42	-333.00	2327.00	19960	20230911	-45.79	7300	20230427	48.22	19960	-45.79	20230911	7300	48.22	20230427	19960	-45.79	20230911	7300	48.22	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
96	20231115	101006	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10780	220	2	2.08	545172410	50545	39.91	10990	10990	10670	13720	7400	10560	10785.88	0.00	0	-3868	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1642	-32.37	4.63	12	0.33	-333.00	2327.00	19960	20230911	-45.99	7300	20230427	47.67	19960	-45.99	20230911	7300	47.67	20230427	19960	-45.99	20230911	7300	47.67	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
97	20231115	090957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10680	120	2	1.14	240293130	22243	17.56	10990	10990	10670	13720	7400	10560	10803.09	0.00	0	-10163	10920	10740	10430	10250	9940	10830	10340	76	3160	500	6540	10	1	15230475	1627	-32.07	4.59	12	0.15	-333.00	2327.00	19960	20230911	-46.49	7300	20230427	46.30	19960	-46.49	20230911	7300	46.30	20230427	19960	-46.49	20230911	7300	46.30	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
98	20231114	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10560	490	2	4.87	1317772890	125688	80.38	10120	10610	10120	13090	7050	10070	10484.45	0.00	0	25952	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1608	-31.71	4.54	12	0.83	-333.00	2327.00	19960	20230911	-47.09	7300	20230427	44.66	19960	-47.09	20230911	7300	44.66	20230427	19960	-47.09	20230911	7300	44.66	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
99	20231114	150949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10520	450	2	4.47	1256143880	119839	76.64	10120	10610	10120	13090	7050	10070	10481.93	0.00	0	24937	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1602	-31.59	4.52	12	0.79	-333.00	2327.00	19960	20230911	-47.29	7300	20230427	44.11	19960	-47.29	20230911	7300	44.11	20230427	19960	-47.29	20230911	7300	44.11	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
100	20231114	140946	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	380	2	3.77	1081134400	103185	65.99	10120	10610	10120	13090	7050	10070	10477.64	0.00	0	24686	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1592	-31.38	4.49	12	0.68	-333.00	2327.00	19960	20230911	-47.65	7300	20230427	43.15	19960	-47.65	20230911	7300	43.15	20230427	19960	-47.65	20230911	7300	43.15	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
101	20231114	130947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	470	2	4.67	989574950	94470	60.42	10120	10610	10120	13090	7050	10070	10475.02	0.00	0	24794	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1605	-31.65	4.53	12	0.62	-333.00	2327.00	19960	20230911	-47.19	7300	20230427	44.38	19960	-47.19	20230911	7300	44.38	20230427	19960	-47.19	20230911	7300	44.38	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
102	20231114	120949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10450	380	2	3.77	876375850	83650	53.50	10120	10610	10120	13090	7050	10070	10476.70	0.00	0	21476	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1592	-31.38	4.49	12	0.55	-333.00	2327.00	19960	20230911	-47.65	7300	20230427	43.15	19960	-47.65	20230911	7300	43.15	20230427	19960	-47.65	20230911	7300	43.15	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
103	20231114	111000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10550	480	2	4.77	781538560	74608	47.71	10120	10610	10120	13090	7050	10070	10475.27	0.00	0	20734	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1607	-31.68	4.53	12	0.49	-333.00	2327.00	19960	20230911	-47.14	7300	20230427	44.52	19960	-47.14	20230911	7300	44.52	20230427	19960	-47.14	20230911	7300	44.52	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
104	20231114	100949	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10540	470	2	4.67	685740470	65504	41.89	10120	10610	10120	13090	7050	10070	10468.69	0.00	0	19311	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1605	-31.65	4.53	12	0.43	-333.00	2327.00	19960	20230911	-47.19	7300	20230427	44.38	19960	-47.19	20230911	7300	44.38	20230427	19960	-47.19	20230911	7300	44.38	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
105	20231114	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10350	280	2	2.78	92984060	9016	5.77	10120	10440	10120	13090	7050	10070	10313.25	0.00	0	3901	11210	10640	10320	9750	9430	10480	9590	76	3020	500	6240	10	1	15230475	1576	-31.08	4.45	12	0.06	-333.00	2327.00	19960	20230911	-48.15	7300	20230427	41.78	19960	-48.15	20230911	7300	41.78	20230427	19960	-48.15	20230911	7300	41.78	20230427	1.43	N	226330	500	76 억		0	N	N	0	N	00	N
106	20231113	160931	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	-340	5	-3.27	1619193220	155640	89.64	10640	10890	10000	13530	7290	10410	10404.54	0.00	0	6939	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1534	-30.24	4.33	12	1.02	-333.00	2327.00	19960	20230911	-49.55	7300	20230427	37.95	19960	-49.55	20230911	7300	37.95	20230427	19960	-49.55	20230911	7300	37.95	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
107	20231113	150926	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	-310	5	-2.98	1540511160	147841	85.15	10640	10890	10000	13530	7290	10410	10420.06	0.00	0	3790	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1538	-30.33	4.34	12	0.97	-333.00	2327.00	19960	20230911	-49.40	7300	20230427	38.36	19960	-49.40	20230911	7300	38.36	20230427	19960	-49.40	20230911	7300	38.36	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
108	20231113	140928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10140	-270	5	-2.59	1463553350	140240	80.77	10640	10890	10000	13530	7290	10410	10436.09	0.00	0	2355	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1544	-30.45	4.36	12	0.92	-333.00	2327.00	19960	20230911	-49.20	7300	20230427	38.90	19960	-49.20	20230911	7300	38.90	20230427	19960	-49.20	20230911	7300	38.90	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
109	20231113	130925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	-330	5	-3.17	1322193750	126327	72.76	10640	10890	10000	13530	7290	10410	10466.50	0.00	0	3197	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1535	-30.27	4.33	12	0.83	-333.00	2327.00	19960	20230911	-49.50	7300	20230427	38.08	19960	-49.50	20230911	7300	38.08	20230427	19960	-49.50	20230911	7300	38.08	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
110	20231113	120928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	-300	5	-2.88	1276121180	121770	70.14	10640	10890	10000	13530	7290	10410	10479.85	0.00	0	2803	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1540	-30.36	4.34	12	0.80	-333.00	2327.00	19960	20230911	-49.35	7300	20230427	38.49	19960	-49.35	20230911	7300	38.49	20230427	19960	-49.35	20230911	7300	38.49	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
111	20231113	110924	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10220	-190	5	-1.83	1085511530	102972	59.31	10640	10890	10210	13530	7290	10410	10542.00	0.00	0	5711	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1557	-30.69	4.39	12	0.68	-333.00	2327.00	19960	20230911	-48.80	7300	20230427	40.00	19960	-48.80	20230911	7300	40.00	20230427	19960	-48.80	20230911	7300	40.00	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
112	20231113	100921	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10420	10	2	0.10	727248480	68160	39.26	10640	10890	10420	13530	7290	10410	10670.28	0.00	0	-91	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1587	-31.29	4.48	12	0.45	-333.00	2327.00	19960	20230911	-47.80	7300	20230427	42.74	19960	-47.80	20230911	7300	42.74	20230427	19960	-47.80	20230911	7300	42.74	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
113	20231113	090930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10830	420	2	4.03	185911400	17298	9.96	10640	10890	10490	13530	7290	10410	10750.42	0.00	0	8259	11530	10970	10670	10110	9810	10820	9960	76	3120	500	6450	10	1	15230475	1649	-32.52	4.65	12	0.11	-333.00	2327.00	19960	20230911	-45.74	7300	20230427	48.36	19960	-45.74	20230911	7300	48.36	20230427	19960	-45.74	20230911	7300	48.36	20230427	1.49	N	226330	500	76 억		0	N	N	174	N	00	N
114	20231110	160941	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10410	-690	5	-6.22	1833858650	171789	94.40	10940	11230	10370	14430	7770	11100	10675.06	0.00	0	22239	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1585	-31.26	4.47	12	1.13	-333.00	2327.00	19960	20230911	-47.85	7300	20230427	42.60	19960	-47.85	20230911	7300	42.60	20230427	19960	-47.85	20230911	7300	42.60	20230427	1.51	N	226330	500	76 억		0	N	N	174	N	00	N
115	20231110	150944	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10430	-670	5	-6.04	1719862120	160840	88.38	10940	11230	10370	14430	7770	11100	10692.89	0.00	0	20621	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1589	-31.32	4.48	12	1.06	-333.00	2327.00	19960	20230911	-47.75	7300	20230427	42.88	19960	-47.75	20230911	7300	42.88	20230427	19960	-47.75	20230911	7300	42.88	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
116	20231110	140933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10460	-640	5	-5.77	1403785390	130565	71.75	10940	11230	10450	14430	7770	11100	10751.51	0.00	0	13897	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1593	-31.41	4.50	12	0.86	-333.00	2327.00	19960	20230911	-47.60	7300	20230427	43.29	19960	-47.60	20230911	7300	43.29	20230427	19960	-47.60	20230911	7300	43.29	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
117	20231110	130933	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10570	-530	5	-4.77	1230259520	114069	62.68	10940	11230	10520	14430	7770	11100	10785.11	0.00	0	14359	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1610	-31.74	4.54	12	0.75	-333.00	2327.00	19960	20230911	-47.04	7300	20230427	44.79	19960	-47.04	20230911	7300	44.79	20230427	19960	-47.04	20230911	7300	44.79	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
118	20231110	120940	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10600	-500	5	-4.50	1102811950	101994	56.05	10940	11230	10550	14430	7770	11100	10812.40	0.00	0	14100	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1614	-31.83	4.56	12	0.67	-333.00	2327.00	19960	20230911	-46.89	7300	20230427	45.21	19960	-46.89	20230911	7300	45.21	20230427	19960	-46.89	20230911	7300	45.21	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
119	20231110	110923	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10610	-490	5	-4.41	997582760	92097	50.61	10940	11230	10610	14430	7770	11100	10831.75	0.00	0	16954	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1616	-31.86	4.56	12	0.60	-333.00	2327.00	19960	20230911	-46.84	7300	20230427	45.34	19960	-46.84	20230911	7300	45.34	20230427	19960	-46.84	20230911	7300	45.34	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
120	20231110	100934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10860	-240	5	-2.16	603733050	55376	30.43	10940	11230	10750	14430	7770	11100	10902.28	0.00	0	12802	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1654	-32.61	4.67	12	0.36	-333.00	2327.00	19960	20230911	-45.59	7300	20230427	48.77	19960	-45.59	20230911	7300	48.77	20230427	19960	-45.59	20230911	7300	48.77	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
121	20231110	090917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	0	3	0.00	149395260	13631	7.49	10940	11100	10840	14430	7770	11100	10959.53	0.00	0	5229	11853	11476	11213	10836	10573	11345	10705	76	3330	500	6880	10	1	15230475	1691	-33.33	4.77	12	0.09	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.51	N	226330	500	76 억		0	N	N	0	N	00	N
122	20231109	160912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-380	5	-3.31	2024712420	180918	128.95	11410	11590	10950	14920	8040	11480	11191.28	0.00	0	23829	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1691	-33.33	4.77	12	1.19	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
123	20231109	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-380	5	-3.31	1944923930	173736	123.83	11410	11590	10950	14920	8040	11480	11194.66	0.00	0	21347	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1691	-33.33	4.77	12	1.14	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
124	20231109	140907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11080	-400	5	-3.48	1705262730	152104	108.41	11410	11590	10950	14920	8040	11480	11211.11	0.00	0	12974	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1688	-33.27	4.76	12	1.00	-333.00	2327.00	19960	20230911	-44.49	7300	20230427	51.78	19960	-44.49	20230911	7300	51.78	20230427	19960	-44.49	20230911	7300	51.78	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
125	20231109	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11090	-390	5	-3.40	1445472320	128527	91.61	11410	11590	10950	14920	8040	11480	11246.39	0.00	0	10273	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1689	-33.30	4.77	12	0.84	-333.00	2327.00	19960	20230911	-44.44	7300	20230427	51.92	19960	-44.44	20230911	7300	51.92	20230427	19960	-44.44	20230911	7300	51.92	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
126	20231109	120914	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11010	-470	5	-4.09	1212836840	107395	76.55	11410	11590	11010	14920	8040	11480	11293.18	0.00	0	1179	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1677	-33.06	4.73	12	0.71	-333.00	2327.00	19960	20230911	-44.84	7300	20230427	50.82	19960	-44.84	20230911	7300	50.82	20230427	19960	-44.84	20230911	7300	50.82	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
127	20231109	110910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	-380	5	-3.31	1023462090	90281	64.35	11410	11590	11100	14920	8040	11480	11336.36	0.00	0	-553	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1691	-33.33	4.77	12	0.59	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
128	20231109	100904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11440	-40	5	-0.35	667086120	58691	41.83	11410	11590	11150	14920	8040	11480	11366.01	0.00	0	4423	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1742	-34.35	4.92	12	0.39	-333.00	2327.00	19960	20230911	-42.69	7300	20230427	56.71	19960	-42.69	20230911	7300	56.71	20230427	19960	-42.69	20230911	7300	56.71	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
129	20231109	090911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	-260	5	-2.26	100385420	8903	6.35	11410	11460	11200	14920	8040	11480	11274.75	0.00	0	-1067	12093	11786	11503	11196	10913	11645	11055	76	3440	500	7110	10	1	15230475	1709	-33.69	4.82	12	0.06	-333.00	2327.00	19960	20230911	-43.79	7300	20230427	53.70	19960	-43.79	20230911	7300	53.70	20230427	19960	-43.79	20230911	7300	53.70	20230427	1.44	N	226330	500	76 억		0	N	N	1112	N	00	N
130	20231108	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11480	-100	5	-0.86	1560140840	136657	51.91	11640	11810	11220	15050	8110	11580	11416.38	0.00	0	-10284	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1748	-34.47	4.93	12	0.90	-333.00	2327.00	19960	20230911	-42.48	7300	20230427	57.26	19960	-42.48	20230911	7300	57.26	20230427	19960	-42.48	20230911	7300	57.26	20230427	1.48	N	226330	500	76 억		0	N	N	1112	N	00	N
131	20231108	150908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11490	-90	5	-0.78	1464305840	128332	48.75	11640	11810	11220	15050	8110	11580	11410.29	0.00	0	-10061	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1750	-34.50	4.94	12	0.84	-333.00	2327.00	19960	20230911	-42.43	7300	20230427	57.40	19960	-42.43	20230911	7300	57.40	20230427	19960	-42.43	20230911	7300	57.40	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
132	20231108	140903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11330	-250	5	-2.16	1123108820	98308	37.34	11640	11810	11220	15050	8110	11580	11424.39	0.00	0	-2495	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1726	-34.02	4.87	12	0.65	-333.00	2327.00	19960	20230911	-43.24	7300	20230427	55.21	19960	-43.24	20230911	7300	55.21	20230427	19960	-43.24	20230911	7300	55.21	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
133	20231108	130901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	-290	5	-2.50	953634050	83331	31.65	11640	11810	11220	15050	8110	11580	11443.93	0.00	0	-3853	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1720	-33.90	4.85	12	0.55	-333.00	2327.00	19960	20230911	-43.44	7300	20230427	54.66	19960	-43.44	20230911	7300	54.66	20230427	19960	-43.44	20230911	7300	54.66	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
134	20231108	120857	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11350	-230	5	-1.99	848893250	74053	28.13	11640	11810	11220	15050	8110	11580	11463.32	0.00	0	-2761	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1729	-34.08	4.88	12	0.49	-333.00	2327.00	19960	20230911	-43.14	7300	20230427	55.48	19960	-43.14	20230911	7300	55.48	20230427	19960	-43.14	20230911	7300	55.48	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
135	20231108	110904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-210	5	-1.81	789417930	68827	26.14	11640	11810	11220	15050	8110	11580	11469.60	0.00	0	-3628	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1732	-34.14	4.89	12	0.45	-333.00	2327.00	19960	20230911	-43.04	7300	20230427	55.75	19960	-43.04	20230911	7300	55.75	20230427	19960	-43.04	20230911	7300	55.75	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
136	20231108	100903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11370	-210	5	-1.81	621648680	54074	20.54	11640	11810	11220	15050	8110	11580	11496.26	0.00	0	-4113	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1732	-34.14	4.89	12	0.36	-333.00	2327.00	19960	20230911	-43.04	7300	20230427	55.75	19960	-43.04	20230911	7300	55.75	20230427	19960	-43.04	20230911	7300	55.75	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
137	20231108	090859	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11600	20	2	0.17	135209480	11609	4.41	11640	11810	11510	15050	8110	11580	11646.95	0.00	0	-2778	12593	12086	11743	11236	10893	11915	11065	76	3470	500	7170	10	1	15230475	1767	-34.83	4.98	12	0.08	-333.00	2327.00	19960	20230911	-41.88	7300	20230427	58.90	19960	-41.88	20230911	7300	58.90	20230427	19960	-41.88	20230911	7300	58.90	20230427	1.48	N	226330	500	76 억		0	N	N	166	N	00	N
138	20231107	160903	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	-250	5	-2.11	3090961530	262677	83.72	11900	12250	11400	15370	8290	11830	11767.24	0.00	0	-4410	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1764	-34.77	4.98	12	1.72	-333.00	2327.00	19960	20230911	-41.98	7300	20230427	58.63	19960	-41.98	20230911	7300	58.63	20230427	19960	-41.98	20230911	7300	58.63	20230427	1.41	N	226330	500	76 억		0	N	N	166	N	00	N
139	20231107	150904	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11610	-220	5	-1.86	2997986150	254633	81.16	11900	12250	11400	15370	8290	11830	11773.75	0.00	0	-4559	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1768	-34.86	4.99	12	1.67	-333.00	2327.00	19960	20230911	-41.83	7300	20230427	59.04	19960	-41.83	20230911	7300	59.04	20230427	19960	-41.83	20230911	7300	59.04	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
140	20231107	140906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11470	-360	5	-3.04	2813647160	238620	76.05	11900	12250	11400	15370	8290	11830	11791.33	0.00	0	-3384	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1747	-34.44	4.93	12	1.57	-333.00	2327.00	19960	20230911	-42.54	7300	20230427	57.12	19960	-42.54	20230911	7300	57.12	20230427	19960	-42.54	20230911	7300	57.12	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
141	20231107	130905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11540	-290	5	-2.45	2697216840	228523	72.84	11900	12250	11400	15370	8290	11830	11802.82	0.00	0	-1406	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1758	-34.65	4.96	12	1.50	-333.00	2327.00	19960	20230911	-42.18	7300	20230427	58.08	19960	-42.18	20230911	7300	58.08	20230427	19960	-42.18	20230911	7300	58.08	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
142	20231107	120901	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11560	-270	5	-2.28	2168354240	182368	58.13	11900	12250	11560	15370	8290	11830	11889.99	0.00	0	-27801	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1761	-34.71	4.97	12	1.20	-333.00	2327.00	19960	20230911	-42.08	7300	20230427	58.36	19960	-42.08	20230911	7300	58.36	20230427	19960	-42.08	20230911	7300	58.36	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
143	20231107	110900	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11700	-130	5	-1.10	1821444750	152560	48.62	11900	12250	11630	15370	8290	11830	11939.20	0.00	0	-31117	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1782	-35.14	5.03	12	1.00	-333.00	2327.00	19960	20230911	-41.38	7300	20230427	60.27	19960	-41.38	20230911	7300	60.27	20230427	19960	-41.38	20230911	7300	60.27	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
144	20231107	100912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11950	120	2	1.01	1399249530	117080	37.32	11900	12250	11630	15370	8290	11830	11951.23	0.00	0	-20244	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1820	-35.89	5.14	12	0.77	-333.00	2327.00	19960	20230911	-40.13	7300	20230427	63.70	19960	-40.13	20230911	7300	63.70	20230427	19960	-40.13	20230911	7300	63.70	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
145	20231107	090849	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11870	40	2	0.34	411010450	34851	11.11	11900	12000	11630	15370	8290	11830	11793.36	0.00	0	-1187	12310	12070	11690	11450	11070	12190	11570	76	3540	500	7330	10	1	15230475	1808	-35.65	5.10	12	0.23	-333.00	2327.00	19960	20230911	-40.53	7300	20230427	62.60	19960	-40.53	20230911	7300	62.60	20230427	19960	-40.53	20230911	7300	62.60	20230427	1.41	N	226330	500	76 억		0	N	N	99	N	00	N
146	20231106	160841	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11830	540	2	4.78	3608125300	308284	107.46	11650	11930	11310	14670	7910	11290	11703.64	0.00	0	-47	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1802	-35.53	5.08	12	2.02	-333.00	2327.00	19960	20230911	-40.73	7300	20230427	62.05	19960	-40.73	20230911	7300	62.05	20230427	19960	-40.73	20230911	7300	62.05	20230427	1.43	N	226330	500	76 억		0	N	N	99	N	00	N
147	20231106	150847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11790	500	2	4.43	3482263190	297641	103.75	11650	11930	11310	14670	7910	11290	11699.54	0.00	0	-1559	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1796	-35.41	5.07	12	1.95	-333.00	2327.00	19960	20230911	-40.93	7300	20230427	61.51	19960	-40.93	20230911	7300	61.51	20230427	19960	-40.93	20230911	7300	61.51	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
148	20231106	140842	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11840	550	2	4.87	3231668540	276436	96.36	11650	11930	11310	14670	7910	11290	11690.48	0.00	0	-5127	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1803	-35.56	5.09	12	1.82	-333.00	2327.00	19960	20230911	-40.68	7300	20230427	62.19	19960	-40.68	20230911	7300	62.19	20230427	19960	-40.68	20230911	7300	62.19	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
149	20231106	130850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11780	490	2	4.34	2971916160	254548	88.73	11650	11930	11310	14670	7910	11290	11675.27	0.00	0	-3025	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1794	-35.38	5.06	12	1.67	-333.00	2327.00	19960	20230911	-40.98	7300	20230427	61.37	19960	-40.98	20230911	7300	61.37	20230427	19960	-40.98	20230911	7300	61.37	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
150	20231106	120848	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11750	460	2	4.07	2546232440	218629	76.21	11650	11900	11310	14670	7910	11290	11646.36	0.00	0	-7521	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1790	-35.29	5.05	12	1.44	-333.00	2327.00	19960	20230911	-41.13	7300	20230427	60.96	19960	-41.13	20230911	7300	60.96	20230427	19960	-41.13	20230911	7300	60.96	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
151	20231106	110846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11580	290	2	2.57	2218048130	190493	66.40	11650	11900	11310	14670	7910	11290	11643.73	0.00	0	-10947	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1764	-34.77	4.98	12	1.25	-333.00	2327.00	19960	20230911	-41.98	7300	20230427	58.63	19960	-41.98	20230911	7300	58.63	20230427	19960	-41.98	20230911	7300	58.63	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
152	20231106	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11650	360	2	3.19	1833941500	157350	54.85	11650	11900	11310	14670	7910	11290	11655.17	0.00	0	-16501	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1774	-34.98	5.01	12	1.03	-333.00	2327.00	19960	20230911	-41.63	7300	20230427	59.59	19960	-41.63	20230911	7300	59.59	20230427	19960	-41.63	20230911	7300	59.59	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
153	20231106	090845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11570	280	2	2.48	698242650	60144	20.96	11650	11740	11400	14670	7910	11290	11609.51	0.00	0	-11441	11716	11502	11206	10992	10696	11610	11100	76	3380	500	6990	10	1	15230475	1762	-34.74	4.97	12	0.39	-333.00	2327.00	19960	20230911	-42.03	7300	20230427	58.49	19960	-42.03	20230911	7300	58.49	20230427	19960	-42.03	20230911	7300	58.49	20230427	1.43	N	226330	500	76 억		0	N	N	226	N	00	N
154	20231103	160836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11290	220	2	1.99	3181913680	283844	61.86	11140	11420	10910	14390	7750	11070	11210.07	0.00	0	-5738	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1720	-33.90	4.85	12	1.86	-333.00	2327.00	19960	20230911	-43.44	7300	20230427	54.66	19960	-43.44	20230911	7300	54.66	20230427	19960	-43.44	20230911	7300	54.66	20230427	1.44	N	226330	500	76 억		0	N	N	226	N	00	N
155	20231103	150831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11300	230	2	2.08	3067874370	273743	59.66	11140	11420	10910	14390	7750	11070	11207.13	0.00	0	-4992	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1721	-33.93	4.86	12	1.80	-333.00	2327.00	19960	20230911	-43.39	7300	20230427	54.79	19960	-43.39	20230911	7300	54.79	20230427	19960	-43.39	20230911	7300	54.79	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
156	20231103	140831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11220	150	2	1.36	2806706760	250575	54.61	11140	11420	10910	14390	7750	11070	11201.06	0.00	0	-2030	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1709	-33.69	4.82	12	1.65	-333.00	2327.00	19960	20230911	-43.79	7300	20230427	53.70	19960	-43.79	20230911	7300	53.70	20230427	19960	-43.79	20230911	7300	53.70	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
157	20231103	130832	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11120	50	2	0.45	2665079090	237851	51.84	11140	11420	10910	14390	7750	11070	11204.83	0.00	0	-1909	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1694	-33.39	4.78	12	1.56	-333.00	2327.00	19960	20230911	-44.29	7300	20230427	52.33	19960	-44.29	20230911	7300	52.33	20230427	19960	-44.29	20230911	7300	52.33	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
158	20231103	120830	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11240	170	2	1.54	2351702240	209762	45.72	11140	11420	10910	14390	7750	11070	11211.29	0.00	0	-8055	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1712	-33.75	4.83	12	1.38	-333.00	2327.00	19960	20230911	-43.69	7300	20230427	53.97	19960	-43.69	20230911	7300	53.97	20230427	19960	-43.69	20230911	7300	53.97	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
159	20231103	110839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11230	160	2	1.45	2206754620	196913	42.92	11140	11420	10910	14390	7750	11070	11206.75	0.00	0	-8730	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1710	-33.72	4.83	12	1.29	-333.00	2327.00	19960	20230911	-43.74	7300	20230427	53.84	19960	-43.74	20230911	7300	53.84	20230427	19960	-43.74	20230911	7300	53.84	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
160	20231103	100821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11250	180	2	1.63	1891567730	168937	36.82	11140	11420	10910	14390	7750	11070	11196.88	0.00	0	-5258	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1713	-33.78	4.83	12	1.11	-333.00	2327.00	19960	20230911	-43.64	7300	20230427	54.11	19960	-43.64	20230911	7300	54.11	20230427	19960	-43.64	20230911	7300	54.11	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
161	20231103	090826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	30	2	0.27	423670210	38205	8.33	11140	11210	10960	14390	7750	11070	11089.39	0.00	0	3399	11883	11476	10913	10506	9943	11680	10710	76	3320	500	6860	10	1	15230475	1691	-33.33	4.77	12	0.25	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.44	N	226330	500	76 억		0	N	N	197	N	00	N
162	20231102	160826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11070	920	2	9.06	4996250220	455318	382.18	10480	11320	10350	13190	7110	10150	10973.08	0.00	0	47503	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1686	-33.24	4.76	12	2.99	-333.00	2327.00	19960	20230911	-44.54	7300	20230427	51.64	19960	-44.54	20230911	7300	51.64	20230427	19960	-44.54	20230911	7300	51.64	20230427	1.45	N	226330	500	76 억		0	N	N	197	N	00	N
163	20231102	150835	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11070	920	2	9.06	4891874500	445888	374.26	10480	11320	10350	13190	7110	10150	10971.08	0.00	0	45657	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1686	-33.24	4.76	12	2.93	-333.00	2327.00	19960	20230911	-44.54	7300	20230427	51.64	19960	-44.54	20230911	7300	51.64	20230427	19960	-44.54	20230911	7300	51.64	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
164	20231102	140820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11060	910	2	8.97	4546845330	414765	348.14	10480	11320	10350	13190	7110	10150	10962.46	0.00	0	41267	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1684	-33.21	4.75	12	2.72	-333.00	2327.00	19960	20230911	-44.59	7300	20230427	51.51	19960	-44.59	20230911	7300	51.51	20230427	19960	-44.59	20230911	7300	51.51	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
165	20231102	130826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	950	2	9.36	4263833970	389081	326.58	10480	11320	10350	13190	7110	10150	10958.73	0.00	0	42403	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1691	-33.33	4.77	12	2.55	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
166	20231102	120823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11100	950	2	9.36	3715689250	340089	285.46	10480	11300	10350	13190	7110	10150	10925.64	0.00	0	45427	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1691	-33.33	4.77	12	2.23	-333.00	2327.00	19960	20230911	-44.39	7300	20230427	52.05	19960	-44.39	20230911	7300	52.05	20230427	19960	-44.39	20230911	7300	52.05	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
167	20231102	110821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	11000	850	2	8.37	3391704430	310906	260.97	10480	11300	10350	13190	7110	10150	10909.10	0.00	0	42140	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1675	-33.03	4.73	12	2.04	-333.00	2327.00	19960	20230911	-44.89	7300	20230427	50.68	19960	-44.89	20230911	7300	50.68	20230427	19960	-44.89	20230911	7300	50.68	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
168	20231102	100823	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10910	760	2	7.49	1947190240	181027	151.95	10480	10980	10350	13190	7110	10150	10756.35	0.00	0	36691	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1662	-32.76	4.69	12	1.19	-333.00	2327.00	19960	20230911	-45.34	7300	20230427	49.45	19960	-45.34	20230911	7300	49.45	20230427	19960	-45.34	20230911	7300	49.45	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
169	20231102	090828	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10690	540	2	5.32	416172830	39389	33.06	10480	10770	10350	13190	7110	10150	10565.71	0.00	0	9788	10450	10300	10160	10010	9870	10375	10085	76	3040	500	6290	10	1	15230475	1628	-32.10	4.59	12	0.26	-333.00	2327.00	19960	20230911	-46.44	7300	20230427	46.44	19960	-46.44	20230911	7300	46.44	20230427	19960	-46.44	20230911	7300	46.44	20230427	1.45	N	226330	500	76 억		0	N	N	0	N	00	N
170	20231101	160819	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	220	2	2.22	1183600320	116558	78.54	10030	10310	10020	12900	6960	9930	10154.91	0.00	0	22869	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1546	-30.48	4.36	12	0.77	-333.00	2327.00	19960	20230911	-49.15	7300	20230427	39.04	19960	-49.15	20230911	7300	39.04	20230427	19960	-49.15	20230911	7300	39.04	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
171	20231101	150820	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	180	2	1.81	1040770420	102465	69.05	10030	10310	10020	12900	6960	9930	10157.67	0.00	0	19116	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1540	-30.36	4.34	12	0.67	-333.00	2327.00	19960	20230911	-49.35	7300	20230427	38.49	19960	-49.35	20230911	7300	38.49	20230427	19960	-49.35	20230911	7300	38.49	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
172	20231101	140814	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10100	170	2	1.71	887184980	87276	58.81	10030	10310	10020	12900	6960	9930	10165.70	0.00	0	17068	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1538	-30.33	4.34	12	0.57	-333.00	2327.00	19960	20230911	-49.40	7300	20230427	38.36	19960	-49.40	20230911	7300	38.36	20230427	19960	-49.40	20230911	7300	38.36	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
173	20231101	130821	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10070	140	2	1.41	821555430	80775	54.43	10030	10310	10020	12900	6960	9930	10171.38	0.00	0	17861	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1534	-30.24	4.33	12	0.53	-333.00	2327.00	19960	20230911	-49.55	7300	20230427	37.95	19960	-49.55	20230911	7300	37.95	20230427	19960	-49.55	20230911	7300	37.95	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
174	20231101	120839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10110	180	2	1.81	748139540	73517	49.54	10030	10310	10020	12900	6960	9930	10176.94	0.00	0	17353	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1540	-30.36	4.34	12	0.48	-333.00	2327.00	19960	20230911	-49.35	7300	20230427	38.49	19960	-49.35	20230911	7300	38.49	20230427	19960	-49.35	20230911	7300	38.49	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
175	20231101	110845	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10080	150	2	1.51	675484250	66309	44.68	10030	10310	10020	12900	6960	9930	10187.52	0.00	0	19086	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1535	-30.27	4.33	12	0.44	-333.00	2327.00	19960	20230911	-49.50	7300	20230427	38.08	19960	-49.50	20230911	7300	38.08	20230427	19960	-49.50	20230911	7300	38.08	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
176	20231101	100834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10230	300	2	3.02	431107380	42357	28.54	10030	10260	10020	12900	6960	9930	10178.86	0.00	0	20636	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1558	-30.72	4.40	12	0.28	-333.00	2327.00	19960	20230911	-48.75	7300	20230427	40.14	19960	-48.75	20230911	7300	40.14	20230427	19960	-48.75	20230911	7300	40.14	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N
177	20231101	090834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	10150	220	2	2.22	123984210	12250	8.25	10030	10210	10020	12900	6960	9930	10123.61	0.00	0	3824	10756	10342	10076	9662	9396	10210	9530	76	2970	500	6150	10	1	15230475	1546	-30.48	4.36	12	0.08	-333.00	2327.00	19960	20230911	-49.15	7300	20230427	39.04	19960	-49.15	20230911	7300	39.04	20230427	19960	-49.15	20230911	7300	39.04	20230427	1.46	N	226330	500	76 억		0	N	N	46	N	00	N