KissMeData/230980/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	161046	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	335	-110	5	-24.72	6827823470	19352222	994.47	445	450	326	578	312	445	352.79	1.68	0	-197607	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	280	-1.49	1.02	12	23.19	-225.00	329.00	1378	20230616	-75.69	326	20231130	2.76	1378	-75.69	20230616	326	2.76	20231130	1378	-75.69	20230616	326	2.76	20231130	0.68	N	230980	100	83 억		1398756	N	N	159	N	00	N
3	20231130	151045	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	344	-101	5	-22.70	6594685713	18662445	959.02	445	450	326	578	312	445	353.31	1.68	0	-241380	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	287	-1.53	1.05	12	22.36	-225.00	329.00	1378	20230616	-75.04	326	20231130	5.52	1378	-75.04	20230616	326	5.52	20231130	1378	-75.04	20230616	326	5.52	20231130	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
4	20231130	141041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	341	-104	5	-23.37	6036030310	17029878	875.13	445	450	326	578	312	445	354.38	1.68	0	-379033	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	285	-1.52	1.04	12	20.41	-225.00	329.00	1378	20230616	-75.25	326	20231130	4.60	1378	-75.25	20230616	326	4.60	20231130	1378	-75.25	20230616	326	4.60	20231130	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
5	20231130	131041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	345	-100	5	-22.47	5402154240	15185788	780.36	445	450	326	578	312	445	355.67	1.68	0	-368385	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	288	-1.53	1.05	12	18.20	-225.00	329.00	1378	20230616	-74.96	326	20231130	5.83	1378	-74.96	20230616	326	5.83	20231130	1378	-74.96	20230616	326	5.83	20231130	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
6	20231130	121053	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	340	-105	5	-23.60	3262539531	9003717	462.68	445	450	330	578	312	445	362.25	1.68	0	-7738	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	284	-1.51	1.03	12	10.79	-225.00	329.00	1378	20230616	-75.33	330	20231130	3.03	1378	-75.33	20230616	330	3.03	20231130	1378	-75.33	20230616	330	3.03	20231130	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
7	20231130	111049	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	353	-92	5	-20.67	2204961447	5956943	306.11	445	450	330	578	312	445	370.01	1.68	0	203876	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	295	-1.57	1.07	12	7.14	-225.00	329.00	1378	20230616	-74.38	330	20231130	6.97	1378	-74.38	20230616	330	6.97	20231130	1378	-74.38	20230616	330	6.97	20231130	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
8	20231130	101041	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	407	-38	5	-8.54	358590586	859127	44.15	445	450	400	578	312	445	417.03	1.68	0	-167188	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	340	-1.81	1.24	12	1.03	-225.00	329.00	1378	20230616	-70.46	400	20231130	1.75	1378	-70.46	20230616	400	1.75	20231130	1378	-70.46	20230616	400	1.75	20231130	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
9	20231130	091041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	435	-10	5	-2.25	38497849	88034	4.52	445	445	431	578	312	445	436.21	1.68	0	-13666	479	462	448	431	417	470	439	83	133	100	300	1	1	83448078	363	-1.93	1.32	12	0.11	-225.00	329.00	1378	20230616	-68.43	418	20231128	4.07	1378	-68.43	20230616	418	4.07	20231128	1378	-68.43	20230616	418	4.07	20231128	0.68	N	230980	100	83 억		1398756	N	N	228	N	00	N
10	20231129	161037	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	445	16	2	3.73	853182371	1910556	31.58	434	465	434	557	301	429	446.59	1.14	0	435088	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	371	-1.98	1.35	12	2.29	-225.00	329.00	1378	20230616	-67.71	418	20231128	6.46	1378	-67.71	20230616	418	6.46	20231128	1378	-67.71	20230616	418	6.46	20231128	0.73	N	230980	100	83 억		952624	N	N	228	N	00	N
11	20231129	151047	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	15	2	3.50	782983717	1753513	28.98	434	465	434	557	301	429	446.52	1.14	0	419928	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	371	-1.97	1.35	12	2.10	-225.00	329.00	1378	20230616	-67.78	418	20231128	6.22	1378	-67.78	20230616	418	6.22	20231128	1378	-67.78	20230616	418	6.22	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
12	20231129	141040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	444	15	2	3.50	760569831	1702925	28.15	434	465	434	557	301	429	446.63	1.14	0	412879	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	371	-1.97	1.35	12	2.04	-225.00	329.00	1378	20230616	-67.78	418	20231128	6.22	1378	-67.78	20230616	418	6.22	20231128	1378	-67.78	20230616	418	6.22	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
13	20231129	131041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	441	12	2	2.80	714382619	1598009	26.41	434	465	434	557	301	429	447.05	1.14	0	406143	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	368	-1.96	1.34	12	1.91	-225.00	329.00	1378	20230616	-68.00	418	20231128	5.50	1378	-68.00	20230616	418	5.50	20231128	1378	-68.00	20230616	418	5.50	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
14	20231129	121043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	436	7	2	1.63	658222136	1470656	24.31	434	465	434	557	301	429	447.57	1.14	0	391364	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	364	-1.94	1.33	12	1.76	-225.00	329.00	1378	20230616	-68.36	418	20231128	4.31	1378	-68.36	20230616	418	4.31	20231128	1378	-68.36	20230616	418	4.31	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
15	20231129	111043	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	443	14	2	3.26	604032240	1346970	22.26	434	465	434	557	301	429	448.44	1.14	0	379596	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	370	-1.97	1.35	12	1.61	-225.00	329.00	1378	20230616	-67.85	418	20231128	5.98	1378	-67.85	20230616	418	5.98	20231128	1378	-67.85	20230616	418	5.98	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
16	20231129	101040	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	450	21	2	4.90	505681177	1124293	18.58	434	465	434	557	301	429	449.78	1.14	0	314624	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	376	-2.00	1.37	12	1.35	-225.00	329.00	1378	20230616	-67.34	418	20231128	7.66	1378	-67.34	20230616	418	7.66	20231128	1378	-67.34	20230616	418	7.66	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
17	20231129	091036	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	23	2	5.36	205580104	452017	7.47	434	465	434	557	301	429	454.81	1.14	0	69942	584	506	462	384	340	484	362	83	128	100	290	1	1	83448078	377	-2.01	1.37	12	0.54	-225.00	329.00	1378	20230616	-67.20	418	20231128	8.13	1378	-67.20	20230616	418	8.13	20231128	1378	-67.20	20230616	418	8.13	20231128	0.73	N	230980	100	83 억		952624	N	N	1	N	00	N
18	20231128	161036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	429	-21	5	-4.67	2873455469	6043015	272.51	454	540	418	585	315	450	475.51	1.69	0	-428325	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	358	-1.91	1.30	12	7.24	-225.00	329.00	1378	20230616	-68.87	418	20231128	2.63	1378	-68.87	20230616	418	2.63	20231128	1378	-68.87	20230616	418	2.63	20231128	0.69	N	230980	100	83 억		1412283	N	N	1	N	00	N
19	20231128	150926	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	426	-24	5	-5.33	2786871341	5840912	263.39	454	540	418	585	315	450	477.13	1.69	0	-391766	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	355	-1.89	1.29	12	7.00	-225.00	329.00	1378	20230616	-69.09	418	20231128	1.91	1378	-69.09	20230616	418	1.91	20231128	1378	-69.09	20230616	418	1.91	20231128	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
20	20231128	141036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	424	-26	5	-5.78	2653772743	5525337	249.16	454	540	418	585	315	450	480.29	1.69	0	-390687	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	354	-1.88	1.29	12	6.62	-225.00	329.00	1378	20230616	-69.23	418	20231128	1.44	1378	-69.23	20230616	418	1.44	20231128	1378	-69.23	20230616	418	1.44	20231128	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
21	20231128	131028	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	432	-18	5	-4.00	2426635361	4993400	225.17	454	540	429	585	315	450	485.97	1.69	0	-348104	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	360	-1.92	1.31	12	5.98	-225.00	329.00	1378	20230616	-68.65	429	20231128	0.70	1378	-68.65	20230616	429	0.70	20231128	1378	-68.65	20230616	429	0.70	20231128	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
22	20231128	121036	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	443	-7	5	-1.56	2264430628	4621320	208.39	454	540	437	585	315	450	490.00	1.69	0	-331430	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	370	-1.97	1.35	12	5.54	-225.00	329.00	1378	20230616	-67.85	437	20231128	1.37	1378	-67.85	20230616	437	1.37	20231128	1378	-67.85	20230616	437	1.37	20231128	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
23	20231128	111035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	452	2	2	0.44	2071112825	4188888	188.89	454	540	452	585	315	450	494.43	1.69	0	-330351	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	377	-2.01	1.37	12	5.02	-225.00	329.00	1378	20230616	-67.20	438	20231127	3.20	1378	-67.20	20230616	438	3.20	20231127	1378	-67.20	20230616	438	3.20	20231127	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
24	20231128	101030	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	476	26	2	5.78	1779579658	3559558	160.52	454	540	454	585	315	450	499.94	1.69	0	-361701	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	397	-2.12	1.45	12	4.27	-225.00	329.00	1378	20230616	-65.46	438	20231127	8.68	1378	-65.46	20230616	438	8.68	20231127	1378	-65.46	20230616	438	8.68	20231127	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
25	20231128	091032	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	507	57	2	12.67	314621834	636537	28.70	454	509	454	585	315	450	494.27	1.69	0	154240	520	484	461	425	402	473	414	83	135	100	300	1	1	83448078	423	-2.25	1.54	12	0.76	-225.00	329.00	1378	20230616	-63.21	438	20231127	15.75	1378	-63.21	20230616	438	15.75	20231127	1378	-63.21	20230616	438	15.75	20231127	0.69	N	230980	100	83 억		1412283	N	N	124	N	00	N
26	20231127	161024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	450	-42	5	-8.54	1019856969	2213986	205.38	492	497	438	639	345	492	460.64	1.30	0	330072	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	376	-2.00	1.37	12	2.65	-225.00	329.00	1378	20230616	-67.34	438	20231127	2.74	1378	-67.34	20230616	438	2.74	20231127	1378	-67.34	20230616	438	2.74	20231127	0.70	N	230980	100	83 억		1082110	N	N	124	N	00	N
27	20231127	151035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	460	-32	5	-6.50	995485977	2160059	200.38	492	497	438	639	345	492	460.86	1.30	0	320124	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	384	-2.04	1.40	12	2.59	-225.00	329.00	1378	20230616	-66.62	438	20231127	5.02	1378	-66.62	20230616	438	5.02	20231127	1378	-66.62	20230616	438	5.02	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
28	20231127	141033	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	464	-28	5	-5.69	834046037	1802619	167.22	492	497	438	639	345	492	462.68	1.30	0	274270	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	387	-2.06	1.41	12	2.16	-225.00	329.00	1378	20230616	-66.33	438	20231127	5.94	1378	-66.33	20230616	438	5.94	20231127	1378	-66.33	20230616	438	5.94	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
29	20231127	131035	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	470	-22	5	-4.47	792011985	1711518	158.77	492	497	438	639	345	492	462.75	1.30	0	279680	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	392	-2.09	1.43	12	2.05	-225.00	329.00	1378	20230616	-65.89	438	20231127	7.31	1378	-65.89	20230616	438	7.31	20231127	1378	-65.89	20230616	438	7.31	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
30	20231127	121039	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	472	-20	5	-4.07	732577476	1585398	147.07	492	497	438	639	345	492	462.07	1.30	0	273685	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	394	-2.10	1.43	12	1.90	-225.00	329.00	1378	20230616	-65.75	438	20231127	7.76	1378	-65.75	20230616	438	7.76	20231127	1378	-65.75	20230616	438	7.76	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
31	20231127	111022	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	492	0	3	0.00	684925068	1485748	137.83	492	497	438	639	345	492	460.99	1.30	0	278956	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	411	-2.19	1.50	12	1.78	-225.00	329.00	1378	20230616	-64.30	438	20231127	12.33	1378	-64.30	20230616	438	12.33	20231127	1378	-64.30	20230616	438	12.33	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
32	20231127	101020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	464	-28	5	-5.69	559226669	1223336	113.48	492	492	438	639	345	492	457.12	1.30	0	221457	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	387	-2.06	1.41	12	1.47	-225.00	329.00	1378	20230616	-66.33	438	20231127	5.94	1378	-66.33	20230616	438	5.94	20231127	1378	-66.33	20230616	438	5.94	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
33	20231127	091024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	474	-18	5	-3.66	98233188	203260	18.86	492	492	465	639	345	492	483.28	1.30	0	-19357	546	519	504	477	462	511	469	83	147	100	330	1	1	83448078	396	-2.11	1.44	12	0.24	-225.00	329.00	1378	20230616	-65.60	465	20231127	1.94	1378	-65.60	20230616	465	1.94	20231127	1378	-65.60	20230616	465	1.94	20231127	0.70	N	230980	100	83 억		1082110	N	N	0	N	00	N
34	20231124	161017	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	492	-39	5	-7.34	542362446	1075027	382.62	531	531	489	690	372	531	504.54	1.34	0	-28235	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	411	-2.19	1.50	12	1.29	-225.00	329.00	1378	20230616	-64.30	489	20231124	0.61	1378	-64.30	20230616	489	0.61	20231124	1378	-64.30	20230616	489	0.61	20231124	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
35	20231124	151026	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	491	-40	5	-7.53	504648047	998408	355.35	531	531	489	690	372	531	505.45	1.34	0	-26058	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	410	-2.18	1.49	12	1.20	-225.00	329.00	1378	20230616	-64.37	489	20231124	0.41	1378	-64.37	20230616	489	0.41	20231124	1378	-64.37	20230616	489	0.41	20231124	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
36	20231124	141024	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	500	-31	5	-5.84	370362649	727178	258.82	531	531	490	690	372	531	509.31	1.34	0	-8410	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	417	-2.22	1.52	12	0.87	-225.00	329.00	1378	20230616	-63.72	490	20231124	2.04	1378	-63.72	20230616	490	2.04	20231124	1378	-63.72	20230616	490	2.04	20231124	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
37	20231124	131020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	508	-23	5	-4.33	235497283	457778	162.93	531	531	490	690	372	531	514.44	1.34	0	-16948	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	424	-2.26	1.54	12	0.55	-225.00	329.00	1378	20230616	-63.13	490	20231124	3.67	1378	-63.13	20230616	490	3.67	20231124	1378	-63.13	20230616	490	3.67	20231124	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
38	20231124	121027	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	512	-19	5	-3.58	163325548	315383	112.25	531	531	490	690	372	531	517.86	1.34	0	-12172	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	427	-2.28	1.56	12	0.38	-225.00	329.00	1378	20230616	-62.84	490	20231124	4.49	1378	-62.84	20230616	490	4.49	20231124	1378	-62.84	20230616	490	4.49	20231124	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
39	20231124	111023	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	-9	5	-1.69	76551384	146327	52.08	531	531	518	690	372	531	523.15	1.34	0	4955	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	436	-2.32	1.59	12	0.18	-225.00	329.00	1378	20230616	-62.12	500	20231120	4.40	1378	-62.12	20230616	500	4.40	20231120	1378	-62.12	20230616	500	4.40	20231120	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
40	20231124	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-6	5	-1.13	32183794	61148	21.76	531	531	518	690	372	531	526.33	1.34	0	2108	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	438	-2.33	1.60	12	0.07	-225.00	329.00	1378	20230616	-61.90	500	20231120	5.00	1378	-61.90	20230616	500	5.00	20231120	1378	-61.90	20230616	500	5.00	20231120	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
41	20231124	091019	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-6	5	-1.13	10604832	20050	7.14	531	531	522	690	372	531	528.92	1.34	0	411	559	545	535	521	511	540	516	83	159	100	360	1	1	83448078	438	-2.33	1.60	12	0.02	-225.00	329.00	1378	20230616	-61.90	500	20231120	5.00	1378	-61.90	20230616	500	5.00	20231120	1378	-61.90	20230616	500	5.00	20231120	0.70	N	230980	100	83 억		1120013	N	N	35	N	00	N
42	20231123	161005	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	1	2	0.19	148313171	279227	56.77	540	549	525	689	371	530	531.16	1.35	0	-973	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	443	-2.36	1.61	12	0.33	-225.00	329.00	1378	20230616	-61.47	500	20231120	6.20	1378	-61.47	20230616	500	6.20	20231120	1378	-61.47	20230616	500	6.20	20231120	0.68	N	230980	100	83 억		1127904	N	N	35	N	00	N
43	20231123	151041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	2	2	0.38	143913875	270943	55.09	540	549	525	689	371	530	531.16	1.35	0	-1495	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	444	-2.36	1.62	12	0.32	-225.00	329.00	1378	20230616	-61.39	500	20231120	6.40	1378	-61.39	20230616	500	6.40	20231120	1378	-61.39	20230616	500	6.40	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
44	20231123	141041	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	0	3	0.00	119590633	224920	45.73	540	549	525	689	371	530	531.70	1.35	0	-715	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	442	-2.36	1.61	12	0.27	-225.00	329.00	1378	20230616	-61.54	500	20231120	6.00	1378	-61.54	20230616	500	6.00	20231120	1378	-61.54	20230616	500	6.00	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
45	20231123	131039	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	528	-2	5	-0.38	105542675	198343	40.33	540	549	525	689	371	530	532.12	1.35	0	-720	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	441	-2.35	1.60	12	0.24	-225.00	329.00	1378	20230616	-61.68	500	20231120	5.60	1378	-61.68	20230616	500	5.60	20231120	1378	-61.68	20230616	500	5.60	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
46	20231123	121022	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-4	5	-0.75	88223639	165472	33.64	540	549	525	689	371	530	533.16	1.35	0	3308	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	439	-2.34	1.60	12	0.20	-225.00	329.00	1378	20230616	-61.83	500	20231120	5.20	1378	-61.83	20230616	500	5.20	20231120	1378	-61.83	20230616	500	5.20	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
47	20231123	111051	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	4	2	0.75	66166241	123586	25.13	540	549	525	689	371	530	535.39	1.35	0	-2010	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	446	-2.37	1.62	12	0.15	-225.00	329.00	1378	20230616	-61.25	500	20231120	6.80	1378	-61.25	20230616	500	6.80	20231120	1378	-61.25	20230616	500	6.80	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
48	20231123	101025	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	5	2	0.94	63806776	119160	24.23	540	549	525	689	371	530	535.47	1.35	0	-1910	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	446	-2.38	1.63	12	0.14	-225.00	329.00	1378	20230616	-61.18	500	20231120	7.00	1378	-61.18	20230616	500	7.00	20231120	1378	-61.18	20230616	500	7.00	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
49	20231123	091021	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	3	2	0.57	12121703	22690	4.61	540	549	530	689	371	530	534.23	1.35	0	-464	562	546	529	513	496	537	504	83	159	100	360	1	1	83448078	445	-2.37	1.62	12	0.03	-225.00	329.00	1378	20230616	-61.32	500	20231120	6.60	1378	-61.32	20230616	500	6.60	20231120	1378	-61.32	20230616	500	6.60	20231120	0.68	N	230980	100	83 억		1127904	N	N	64	N	00	N
50	20231122	160943	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	-11	5	-2.03	255725198	486952	123.10	540	545	512	703	379	541	525.14	1.48	0	-103966	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	442	-2.36	1.61	12	0.58	-225.00	329.00	1378	20230616	-61.54	500	20231120	6.00	1378	-61.54	20230616	500	6.00	20231120	1378	-61.54	20230616	500	6.00	20231120	0.70	N	230980	100	83 억		1235170	N	N	64	N	00	N
51	20231122	151003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-12	5	-2.22	243893037	464610	117.45	540	545	512	703	379	541	524.94	1.48	0	-100628	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	441	-2.35	1.61	12	0.56	-225.00	329.00	1378	20230616	-61.61	500	20231120	5.80	1378	-61.61	20230616	500	5.80	20231120	1378	-61.61	20230616	500	5.80	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
52	20231122	140954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	531	-10	5	-1.85	207411063	395724	100.03	540	545	512	703	379	541	524.13	1.48	0	-70082	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	443	-2.36	1.61	12	0.47	-225.00	329.00	1378	20230616	-61.47	500	20231120	6.20	1378	-61.47	20230616	500	6.20	20231120	1378	-61.47	20230616	500	6.20	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
53	20231122	131031	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	526	-15	5	-2.77	164347184	313841	79.33	540	545	512	703	379	541	523.66	1.48	0	-69158	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	439	-2.34	1.60	12	0.38	-225.00	329.00	1378	20230616	-61.83	500	20231120	5.20	1378	-61.83	20230616	500	5.20	20231120	1378	-61.83	20230616	500	5.20	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
54	20231122	121035	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-16	5	-2.96	141368254	269970	68.24	540	545	512	703	379	541	523.64	1.48	0	-52466	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	438	-2.33	1.60	12	0.32	-225.00	329.00	1378	20230616	-61.90	500	20231120	5.00	1378	-61.90	20230616	500	5.00	20231120	1378	-61.90	20230616	500	5.00	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
55	20231122	111119	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-22	5	-4.07	129052697	246317	62.27	540	545	512	703	379	541	523.93	1.48	0	-48447	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	433	-2.31	1.58	12	0.30	-225.00	329.00	1378	20230616	-62.34	500	20231120	3.80	1378	-62.34	20230616	500	3.80	20231120	1378	-62.34	20230616	500	3.80	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
56	20231122	101044	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	525	-16	5	-2.96	62002090	116946	29.56	540	545	521	703	379	541	530.18	1.48	0	-45451	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	438	-2.33	1.60	12	0.14	-225.00	329.00	1378	20230616	-61.90	500	20231120	5.00	1378	-61.90	20230616	500	5.00	20231120	1378	-61.90	20230616	500	5.00	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
57	20231122	090952	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	535	-6	5	-1.11	8271661	15512	3.92	540	540	530	703	379	541	533.24	1.48	0	-3099	576	558	544	526	512	551	519	83	162	100	360	1	1	83448078	446	-2.38	1.63	12	0.02	-225.00	329.00	1378	20230616	-61.18	500	20231120	7.00	1378	-61.18	20230616	500	7.00	20231120	1378	-61.18	20230616	500	7.00	20231120	0.70	N	230980	100	83 억		1235170	N	N	96	N	00	N
58	20231121	160957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	541	-15	5	-2.70	216079898	395320	47.08	556	562	530	722	390	556	546.61	1.59	0	-83174	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	451	-2.40	1.64	12	0.47	-225.00	329.00	1378	20230616	-60.74	500	20231120	8.20	1378	-60.74	20230616	500	8.20	20231120	1378	-60.74	20230616	500	8.20	20231120	0.66	N	230980	100	83 억		1325135	N	N	96	N	00	N
59	20231121	151000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	544	-12	5	-2.16	212244961	388252	46.24	556	562	530	722	390	556	546.67	1.59	0	-81580	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	454	-2.42	1.65	12	0.47	-225.00	329.00	1378	20230616	-60.52	500	20231120	8.80	1378	-60.52	20230616	500	8.80	20231120	1378	-60.52	20230616	500	8.80	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
60	20231121	140945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	548	-8	5	-1.44	168266276	307212	36.59	556	562	530	722	390	556	547.72	1.59	0	-67206	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	457	-2.44	1.67	12	0.37	-225.00	329.00	1378	20230616	-60.23	500	20231120	9.60	1378	-60.23	20230616	500	9.60	20231120	1378	-60.23	20230616	500	9.60	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
61	20231121	130938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	548	-8	5	-1.44	151913226	277284	33.02	556	562	530	722	390	556	547.86	1.59	0	-64087	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	457	-2.44	1.67	12	0.33	-225.00	329.00	1378	20230616	-60.23	500	20231120	9.60	1378	-60.23	20230616	500	9.60	20231120	1378	-60.23	20230616	500	9.60	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
62	20231121	120939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	549	-7	5	-1.26	143797631	262453	31.26	556	562	530	722	390	556	547.90	1.59	0	-58869	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	458	-2.44	1.67	12	0.31	-225.00	329.00	1378	20230616	-60.16	500	20231120	9.80	1378	-60.16	20230616	500	9.80	20231120	1378	-60.16	20230616	500	9.80	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
63	20231121	110934	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	548	-8	5	-1.44	115667580	210716	25.09	556	562	530	722	390	556	548.93	1.59	0	-53240	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	457	-2.44	1.67	12	0.25	-225.00	329.00	1378	20230616	-60.23	500	20231120	9.60	1378	-60.23	20230616	500	9.60	20231120	1378	-60.23	20230616	500	9.60	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
64	20231121	100911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	553	-3	5	-0.54	85990128	156277	18.61	556	562	530	722	390	556	550.24	1.59	0	-38163	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	461	-2.46	1.68	12	0.19	-225.00	329.00	1378	20230616	-59.87	500	20231120	10.60	1378	-59.87	20230616	500	10.60	20231120	1378	-59.87	20230616	500	10.60	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
65	20231121	090925	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	547	-9	5	-1.62	25041061	44990	5.36	556	562	545	722	390	556	556.59	1.59	0	-26298	593	574	537	518	481	584	528	83	166	100	370	1	1	83448078	456	-2.43	1.66	12	0.05	-225.00	329.00	1378	20230616	-60.30	500	20231120	9.40	1378	-60.30	20230616	500	9.40	20231120	1378	-60.30	20230616	500	9.40	20231120	0.66	N	230980	100	83 억		1325135	N	N	360	N	00	N
66	20231120	160931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	556	22	2	4.12	437486865	836478	199.92	534	556	500	694	374	534	523.01	1.52	0	64611	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	464	-2.47	1.69	12	1.00	-225.00	329.00	1378	20230616	-59.65	500	20231120	11.20	1378	-59.65	20230616	500	11.20	20231120	1378	-59.65	20230616	500	11.20	20231120	0.54	N	230980	100	83 억		1267802	N	N	360	N	00	N
67	20231120	150940	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	540	6	2	1.12	354261391	684517	163.60	534	542	500	694	374	534	517.53	1.52	0	56197	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	451	-2.40	1.64	12	0.82	-225.00	329.00	1378	20230616	-60.81	500	20231120	8.00	1378	-60.81	20230616	500	8.00	20231120	1378	-60.81	20230616	500	8.00	20231120	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
68	20231120	140939	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	524	-10	5	-1.87	318045031	616477	147.34	534	534	500	694	374	534	515.91	1.52	0	46170	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	437	-2.33	1.59	12	0.74	-225.00	329.00	1378	20230616	-61.97	500	20231120	4.80	1378	-61.97	20230616	500	4.80	20231120	1378	-61.97	20230616	500	4.80	20231120	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
69	20231120	130932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	522	-12	5	-2.25	311383151	603747	144.30	534	534	500	694	374	534	515.75	1.52	0	40708	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	436	-2.32	1.59	12	0.72	-225.00	329.00	1378	20230616	-62.12	500	20231120	4.40	1378	-62.12	20230616	500	4.40	20231120	1378	-62.12	20230616	500	4.40	20231120	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
70	20231120	120936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	518	-16	5	-3.00	289103043	561017	134.08	534	534	500	694	374	534	515.32	1.52	0	22751	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	432	-2.30	1.57	12	0.67	-225.00	329.00	1378	20230616	-62.41	500	20231120	3.60	1378	-62.41	20230616	500	3.60	20231120	1378	-62.41	20230616	500	3.60	20231120	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
71	20231120	110932	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	510	-24	5	-4.49	247884771	480984	114.95	534	534	500	694	374	534	515.37	1.52	0	2118	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	426	-2.27	1.55	12	0.58	-225.00	329.00	1378	20230616	-62.99	500	20231120	2.00	1378	-62.99	20230616	500	2.00	20231120	1378	-62.99	20230616	500	2.00	20231120	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
72	20231120	100929	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	518	-16	5	-3.00	170602572	329946	78.86	534	534	500	694	374	534	517.06	1.52	0	-1528	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	432	-2.30	1.57	12	0.40	-225.00	329.00	1378	20230616	-62.41	500	20231120	3.60	1378	-62.41	20230616	500	3.60	20231120	1378	-62.41	20230616	500	3.60	20231120	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
73	20231120	090939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	-12	5	-2.25	14990309	28540	6.82	534	534	518	694	374	534	525.24	1.52	0	-7239	551	542	529	520	507	536	514	83	160	100	360	1	1	83448078	436	-2.32	1.59	12	0.03	-225.00	329.00	1378	20230616	-62.12	515	20231115	1.36	1378	-62.12	20230616	515	1.36	20231115	1378	-62.12	20230616	515	1.36	20231115	0.54	N	230980	100	83 억		1267802	N	N	65	N	00	N
74	20231117	160958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	534	-1	5	-0.19	217418039	412176	21.07	535	538	516	695	375	535	527.41	1.72	0	-166778	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	446	-2.37	1.62	12	0.49	-225.00	329.00	1378	20230616	-61.25	515	20231115	3.69	1378	-61.25	20230616	515	3.69	20231115	1378	-61.25	20230616	515	3.69	20231115	0.63	N	230980	100	83 억		1436684	N	N	65	N	00	N
75	20231117	151004	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	522	-13	5	-2.43	191577058	363604	18.59	535	538	516	695	375	535	526.88	1.72	0	-145446	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	436	-2.32	1.59	12	0.44	-225.00	329.00	1378	20230616	-62.12	515	20231115	1.36	1378	-62.12	20230616	515	1.36	20231115	1378	-62.12	20230616	515	1.36	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
76	20231117	140958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	524	-11	5	-2.06	158738560	300896	15.38	535	538	516	695	375	535	527.55	1.72	0	-120804	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	437	-2.33	1.59	12	0.36	-225.00	329.00	1378	20230616	-61.97	515	20231115	1.75	1378	-61.97	20230616	515	1.75	20231115	1378	-61.97	20230616	515	1.75	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
77	20231117	130957	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-6	5	-1.12	122713430	232295	11.88	535	538	516	695	375	535	528.26	1.72	0	-106237	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	441	-2.35	1.61	12	0.28	-225.00	329.00	1378	20230616	-61.61	515	20231115	2.72	1378	-61.61	20230616	515	2.72	20231115	1378	-61.61	20230616	515	2.72	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
78	20231117	120959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	533	-2	5	-0.37	107469142	203512	10.40	535	538	516	695	375	535	528.07	1.72	0	-89675	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	445	-2.37	1.62	12	0.24	-225.00	329.00	1378	20230616	-61.32	515	20231115	3.50	1378	-61.32	20230616	515	3.50	20231115	1378	-61.32	20230616	515	3.50	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
79	20231117	111003	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	-6	5	-1.12	93881119	178082	9.10	535	538	516	695	375	535	527.18	1.72	0	-75705	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	441	-2.35	1.61	12	0.21	-225.00	329.00	1378	20230616	-61.61	515	20231115	2.72	1378	-61.61	20230616	515	2.72	20231115	1378	-61.61	20230616	515	2.72	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
80	20231117	101000	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	527	-8	5	-1.50	69342116	131974	6.75	535	538	516	695	375	535	525.42	1.72	0	-49501	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	440	-2.34	1.60	12	0.16	-225.00	329.00	1378	20230616	-61.76	515	20231115	2.33	1378	-61.76	20230616	515	2.33	20231115	1378	-61.76	20230616	515	2.33	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
81	20231117	091001	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	519	-16	5	-2.99	28974409	55334	2.83	535	538	516	695	375	535	523.62	1.72	0	-21812	621	578	551	508	481	599	529	83	160	100	360	1	1	83448078	433	-2.31	1.58	12	0.07	-225.00	329.00	1378	20230616	-62.34	515	20231115	0.78	1378	-62.34	20230616	515	0.78	20231115	1378	-62.34	20230616	515	0.78	20231115	0.63	N	230980	100	83 억		1436684	N	N	118	N	00	N
82	20231116	160959	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	537	9	2	1.70	1058257210	1928453	116.70	529	594	524	686	370	528	548.76	1.88	0	-129185	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	448	-2.39	1.63	12	2.31	-225.00	329.00	1378	20230616	-61.03	515	20231115	4.27	1378	-61.03	20230616	515	4.27	20231115	1378	-61.03	20230616	515	4.27	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
83	20231116	150953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	532	4	2	0.76	1011410398	1840821	111.40	529	594	524	686	370	528	549.43	1.88	0	-120377	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	444	-2.36	1.62	12	2.21	-225.00	329.00	1378	20230616	-61.39	515	20231115	3.30	1378	-61.39	20230616	515	3.30	20231115	1378	-61.39	20230616	515	3.30	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
84	20231116	140930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	1	2	0.19	971208785	1764945	106.81	529	594	524	686	370	528	550.28	1.88	0	-114304	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	441	-2.35	1.61	12	2.12	-225.00	329.00	1378	20230616	-61.61	515	20231115	2.72	1378	-61.61	20230616	515	2.72	20231115	1378	-61.61	20230616	515	2.72	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
85	20231116	130953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	2	2	0.38	932270967	1691344	102.35	529	594	524	686	370	528	551.20	1.88	0	-106890	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	442	-2.36	1.61	12	2.03	-225.00	329.00	1378	20230616	-61.54	515	20231115	2.91	1378	-61.54	20230616	515	2.91	20231115	1378	-61.54	20230616	515	2.91	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
86	20231116	120954	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	529	1	2	0.19	895815768	1622380	98.18	529	594	525	686	370	528	552.16	1.88	0	-105225	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	441	-2.35	1.61	12	1.94	-225.00	329.00	1378	20230616	-61.61	515	20231115	2.72	1378	-61.61	20230616	515	2.72	20231115	1378	-61.61	20230616	515	2.72	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
87	20231116	110953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	530	2	2	0.38	745642133	1339816	81.08	529	594	529	686	370	528	556.53	1.88	0	-71660	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	442	-2.36	1.61	12	1.61	-225.00	329.00	1378	20230616	-61.54	515	20231115	2.91	1378	-61.54	20230616	515	2.91	20231115	1378	-61.54	20230616	515	2.91	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
88	20231116	100953	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	569	41	2	7.77	144778013	262963	15.91	529	576	529	686	370	528	550.56	1.88	0	28640	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	475	-2.53	1.73	12	0.32	-225.00	329.00	1378	20230616	-58.71	515	20231115	10.49	1378	-58.71	20230616	515	10.49	20231115	1378	-58.71	20230616	515	10.49	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
89	20231116	090958	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	528	0	3	0.00	0	0	0.00	0	0	0	686	370	528	0.00	1.88	0	0	595	561	538	504	481	550	493	83	158	100	350	1	1	83448078	441	-2.35	1.60	12	0.00	-225.00	329.00	1378	20230616	-61.68	515	20231115	2.52	1378	-61.68	20230616	515	2.52	20231115	1378	-61.68	20230616	515	2.52	20231115	0.66	N	230980	100	83 억		1568887	N	N	249	N	00	N
90	20231115	160846	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	528	-33	5	-5.88	873374756	1645838	206.40	562	572	515	729	393	561	530.66	1.66	0	176599	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	441	-2.35	1.60	12	1.97	-225.00	329.00	1378	20230616	-61.68	515	20231115	2.52	1378	-61.68	20230616	515	2.52	20231115	1378	-61.68	20230616	515	2.52	20231115	0.65	N	230980	100	83 억		1389129	N	N	249	N	00	N
91	20231115	151010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	526	-35	5	-6.24	855142342	1611352	202.07	562	572	515	729	393	561	530.70	1.66	0	176162	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	439	-2.34	1.60	12	1.93	-225.00	329.00	1378	20230616	-61.83	515	20231115	2.14	1378	-61.83	20230616	515	2.14	20231115	1378	-61.83	20230616	515	2.14	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
92	20231115	141007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	524	-37	5	-6.60	814865859	1534368	192.42	562	572	515	729	393	561	531.08	1.66	0	183094	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	437	-2.33	1.59	12	1.84	-225.00	329.00	1378	20230616	-61.97	515	20231115	1.75	1378	-61.97	20230616	515	1.75	20231115	1378	-61.97	20230616	515	1.75	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
93	20231115	131007	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	526	-35	5	-6.24	641723760	1202764	150.83	562	572	515	729	393	561	533.54	1.66	0	113208	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	439	-2.34	1.60	12	1.44	-225.00	329.00	1378	20230616	-61.83	515	20231115	2.14	1378	-61.83	20230616	515	2.14	20231115	1378	-61.83	20230616	515	2.14	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
94	20231115	121010	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	524	-37	5	-6.60	535252855	999187	125.30	562	572	516	729	393	561	535.69	1.66	0	111059	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	437	-2.33	1.59	12	1.20	-225.00	329.00	1378	20230616	-61.97	516	20231115	1.55	1378	-61.97	20230616	516	1.55	20231115	1378	-61.97	20230616	516	1.55	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
95	20231115	111020	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	527	-34	5	-6.06	388824113	719526	90.23	562	572	516	729	393	561	540.39	1.66	0	81367	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	440	-2.34	1.60	12	0.86	-225.00	329.00	1378	20230616	-61.76	516	20231115	2.13	1378	-61.76	20230616	516	2.13	20231115	1378	-61.76	20230616	516	2.13	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
96	20231115	101012	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	545	-16	5	-2.85	201956747	368727	46.24	562	572	540	729	393	561	547.71	1.66	0	58827	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	455	-2.42	1.66	12	0.44	-225.00	329.00	1378	20230616	-60.45	540	20231115	0.93	1378	-60.45	20230616	540	0.93	20231115	1378	-60.45	20230616	540	0.93	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
97	20231115	091002	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	550	-11	5	-1.96	14588607	26115	3.27	562	572	550	729	393	561	558.63	1.66	0	-9010	596	578	564	546	532	587	555	83	168	100	380	1	1	83448078	459	-2.44	1.67	12	0.03	-225.00	329.00	1378	20230616	-60.09	550	20231115	0.00	1378	-60.09	20230616	550	0.00	20231115	1378	-60.09	20230616	550	0.00	20231115	0.65	N	230980	100	83 억		1389129	N	N	8	N	00	N
98	20231114	160948	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	561	-18	5	-3.11	445976313	794568	221.72	550	582	550	752	406	579	561.28	1.43	0	197776	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	468	-2.49	1.71	12	0.95	-225.00	329.00	1378	20230616	-59.29	550	20231114	2.00	1378	-59.29	20230616	550	2.00	20231114	1378	-59.29	20230616	550	2.00	20231114	0.65	N	230980	100	83 억		1191287	N	N	8	N	00	N
99	20231114	150954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	562	-17	5	-2.94	423987026	755223	210.74	550	582	550	752	406	579	561.41	1.43	0	198845	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	469	-2.50	1.71	12	0.91	-225.00	329.00	1378	20230616	-59.22	550	20231114	2.18	1378	-59.22	20230616	550	2.18	20231114	1378	-59.22	20230616	550	2.18	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
100	20231114	140952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	559	-20	5	-3.45	404327238	720205	200.97	550	582	550	752	406	579	561.41	1.43	0	200529	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	466	-2.48	1.70	12	0.86	-225.00	329.00	1378	20230616	-59.43	550	20231114	1.64	1378	-59.43	20230616	550	1.64	20231114	1378	-59.43	20230616	550	1.64	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
101	20231114	130952	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	566	-13	5	-2.25	382102932	680609	189.92	550	582	550	752	406	579	561.41	1.43	0	201920	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	472	-2.52	1.72	12	0.82	-225.00	329.00	1378	20230616	-58.93	550	20231114	2.91	1378	-58.93	20230616	550	2.91	20231114	1378	-58.93	20230616	550	2.91	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
102	20231114	120954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	568	-11	5	-1.90	340653066	606689	169.30	550	582	550	752	406	579	561.50	1.43	0	196137	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	474	-2.52	1.73	12	0.73	-225.00	329.00	1378	20230616	-58.78	550	20231114	3.27	1378	-58.78	20230616	550	3.27	20231114	1378	-58.78	20230616	550	3.27	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
103	20231114	111005	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	560	-19	5	-3.28	281887875	501643	139.98	550	582	550	752	406	579	561.93	1.43	0	195374	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	467	-2.49	1.70	12	0.60	-225.00	329.00	1378	20230616	-59.36	550	20231114	1.82	1378	-59.36	20230616	550	1.82	20231114	1378	-59.36	20230616	550	1.82	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
104	20231114	100954	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	567	-12	5	-2.07	236010308	420149	117.24	550	582	550	752	406	579	561.73	1.43	0	176849	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	473	-2.52	1.72	12	0.50	-225.00	329.00	1378	20230616	-58.85	550	20231114	3.09	1378	-58.85	20230616	550	3.09	20231114	1378	-58.85	20230616	550	3.09	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
105	20231114	090944	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	572	-7	5	-1.21	109921034	197168	55.02	550	582	550	752	406	579	557.50	1.43	0	109385	618	598	586	566	554	592	560	83	173	100	390	1	1	83448078	477	-2.54	1.74	12	0.24	-225.00	329.00	1378	20230616	-58.49	550	20231114	4.00	1378	-58.49	20230616	550	4.00	20231114	1378	-58.49	20230616	550	4.00	20231114	0.65	N	230980	100	83 억		1191287	N	N	39	N	00	N
106	20231113	160936	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	579	-27	5	-4.46	210374894	358362	54.38	606	606	574	787	425	606	587.05	1.48	0	-38458	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	483	-2.57	1.76	12	0.43	-225.00	329.00	1378	20230616	-57.98	574	20231113	0.87	1378	-57.98	20230616	574	0.87	20231113	1378	-57.98	20230616	574	0.87	20231113	0.66	N	230980	100	83 억		1232244	N	N	39	N	00	N
107	20231113	150931	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	577	-29	5	-4.79	177851310	302104	45.84	606	606	576	787	425	606	588.71	1.48	0	-36164	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	481	-2.56	1.75	12	0.36	-225.00	329.00	1378	20230616	-58.13	576	20231113	0.17	1378	-58.13	20230616	576	0.17	20231113	1378	-58.13	20230616	576	0.17	20231113	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
108	20231113	140933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	590	-16	5	-2.64	107807312	181542	27.55	606	606	584	787	425	606	593.84	1.48	0	-33491	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	492	-2.62	1.79	12	0.22	-225.00	329.00	1378	20230616	-57.18	584	20231113	1.03	1378	-57.18	20230616	584	1.03	20231113	1378	-57.18	20230616	584	1.03	20231113	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
109	20231113	130930	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	596	-10	5	-1.65	106506693	179348	27.21	606	606	584	787	425	606	593.85	1.48	0	-32029	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	497	-2.65	1.81	12	0.21	-225.00	329.00	1378	20230616	-56.75	584	20231113	2.05	1378	-56.75	20230616	584	2.05	20231113	1378	-56.75	20230616	584	2.05	20231113	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
110	20231113	120933	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	590	-16	5	-2.64	93122509	156566	23.76	606	606	584	787	425	606	594.78	1.48	0	-35083	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	492	-2.62	1.79	12	0.19	-225.00	329.00	1378	20230616	-57.18	584	20231113	1.03	1378	-57.18	20230616	584	1.03	20231113	1378	-57.18	20230616	584	1.03	20231113	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
111	20231113	110930	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	592	-14	5	-2.31	59483531	99491	15.10	606	606	590	787	425	606	597.88	1.48	0	-34851	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	494	-2.63	1.80	12	0.12	-225.00	329.00	1378	20230616	-57.04	584	20231102	1.37	1378	-57.04	20230616	584	1.37	20231102	1378	-57.04	20230616	584	1.37	20231102	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
112	20231113	100927	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	597	-9	5	-1.49	48614946	81178	12.32	606	606	590	787	425	606	598.87	1.48	0	-25417	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	498	-2.65	1.81	12	0.10	-225.00	329.00	1378	20230616	-56.68	584	20231102	2.23	1378	-56.68	20230616	584	2.23	20231102	1378	-56.68	20230616	584	2.23	20231102	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
113	20231113	090935	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	601	-5	5	-0.83	8210035	13595	2.06	606	606	594	787	425	606	603.90	1.48	0	-8772	642	624	606	588	570	615	579	83	181	100	410	1	1	83448078	502	-2.67	1.83	12	0.02	-225.00	329.00	1378	20230616	-56.39	584	20231102	2.91	1378	-56.39	20230616	584	2.91	20231102	1378	-56.39	20230616	584	2.91	20231102	0.66	N	230980	100	83 억		1232244	N	N	110	N	00	N
114	20231110	160947	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	606	-17	5	-2.73	392716757	653447	148.79	624	624	588	809	437	623	600.99	1.46	0	34842	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	506	-2.69	1.84	12	0.78	-225.00	329.00	1378	20230616	-56.02	584	20231102	3.77	1378	-56.02	20230616	584	3.77	20231102	1378	-56.02	20230616	584	3.77	20231102	0.67	N	230980	100	83 억		1220092	N	N	110	N	00	N
115	20231110	150950	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	602	-21	5	-3.37	375216020	624544	142.21	624	624	588	809	437	623	600.78	1.46	0	39883	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	502	-2.68	1.83	12	0.75	-225.00	329.00	1378	20230616	-56.31	584	20231102	3.08	1378	-56.31	20230616	584	3.08	20231102	1378	-56.31	20230616	584	3.08	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
116	20231110	140938	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	-19	5	-3.05	341662920	568952	129.55	624	624	588	809	437	623	600.51	1.46	0	40567	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	504	-2.68	1.84	12	0.68	-225.00	329.00	1378	20230616	-56.17	584	20231102	3.42	1378	-56.17	20230616	584	3.42	20231102	1378	-56.17	20230616	584	3.42	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
117	20231110	130939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	-18	5	-2.89	324452935	540241	123.01	624	624	588	809	437	623	600.57	1.46	0	41465	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	505	-2.69	1.84	12	0.65	-225.00	329.00	1378	20230616	-56.10	584	20231102	3.60	1378	-56.10	20230616	584	3.60	20231102	1378	-56.10	20230616	584	3.60	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
118	20231110	120945	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	598	-25	5	-4.01	298019909	496077	112.96	624	624	588	809	437	623	600.75	1.46	0	49063	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	499	-2.66	1.82	12	0.59	-225.00	329.00	1378	20230616	-56.60	584	20231102	2.40	1378	-56.60	20230616	584	2.40	20231102	1378	-56.60	20230616	584	2.40	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
119	20231110	110928	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	606	-17	5	-2.73	177648218	293481	66.83	624	624	593	809	437	623	605.31	1.46	0	-9699	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	506	-2.69	1.84	12	0.35	-225.00	329.00	1378	20230616	-56.02	584	20231102	3.77	1378	-56.02	20230616	584	3.77	20231102	1378	-56.02	20230616	584	3.77	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
120	20231110	100939	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	-23	5	-3.69	145733622	240321	54.72	624	624	597	809	437	623	606.41	1.46	0	-706	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	501	-2.67	1.82	12	0.29	-225.00	329.00	1378	20230616	-56.46	584	20231102	2.74	1378	-56.46	20230616	584	2.74	20231102	1378	-56.46	20230616	584	2.74	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
121	20231110	090922	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	611	-12	5	-1.93	24760080	40027	9.11	624	624	611	809	437	623	618.58	1.46	0	-14012	668	645	627	604	586	636	595	83	186	100	420	1	1	83448078	510	-2.72	1.86	12	0.05	-225.00	329.00	1378	20230616	-55.66	584	20231102	4.62	1378	-55.66	20230616	584	4.62	20231102	1378	-55.66	20230616	584	4.62	20231102	0.67	N	230980	100	83 억		1220092	N	N	0	N	00	N
122	20231109	160917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	623	-21	5	-3.26	270900898	438961	130.06	650	650	609	837	451	644	617.13	1.46	0	-9917	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	520	-2.77	1.89	12	0.53	-225.00	329.00	1378	20230616	-54.79	584	20231102	6.68	1378	-54.79	20230616	584	6.68	20231102	1378	-54.79	20230616	584	6.68	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
123	20231109	150915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	621	-23	5	-3.57	251097925	407174	120.65	650	650	609	837	451	644	616.68	1.46	0	2823	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	518	-2.76	1.89	12	0.49	-225.00	329.00	1378	20230616	-54.93	584	20231102	6.34	1378	-54.93	20230616	584	6.34	20231102	1378	-54.93	20230616	584	6.34	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
124	20231109	140912	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	618	-26	5	-4.04	244755799	396935	117.61	650	650	609	837	451	644	616.61	1.46	0	6276	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	516	-2.75	1.88	12	0.48	-225.00	329.00	1378	20230616	-55.15	584	20231102	5.82	1378	-55.15	20230616	584	5.82	20231102	1378	-55.15	20230616	584	5.82	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
125	20231109	130915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	616	-28	5	-4.35	229669531	372511	110.38	650	650	609	837	451	644	616.54	1.46	0	6382	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	514	-2.74	1.87	12	0.45	-225.00	329.00	1378	20230616	-55.30	584	20231102	5.48	1378	-55.30	20230616	584	5.48	20231102	1378	-55.30	20230616	584	5.48	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
126	20231109	120919	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	-18	5	-2.80	84307137	134869	39.96	650	650	618	837	451	644	625.10	1.46	0	-31189	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	522	-2.78	1.90	12	0.16	-225.00	329.00	1378	20230616	-54.57	584	20231102	7.19	1378	-54.57	20230616	584	7.19	20231102	1378	-54.57	20230616	584	7.19	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
127	20231109	110915	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	-18	5	-2.80	74110787	118661	35.16	650	650	618	837	451	644	624.56	1.46	0	-20335	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	522	-2.78	1.90	12	0.14	-225.00	329.00	1378	20230616	-54.57	584	20231102	7.19	1378	-54.57	20230616	584	7.19	20231102	1378	-54.57	20230616	584	7.19	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
128	20231109	100910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	624	-20	5	-3.11	52830826	84509	25.04	650	650	618	837	451	644	625.15	1.46	0	-19787	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	521	-2.77	1.90	12	0.10	-225.00	329.00	1378	20230616	-54.72	584	20231102	6.85	1378	-54.72	20230616	584	6.85	20231102	1378	-54.72	20230616	584	6.85	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
129	20231109	090916	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	630	-14	5	-2.17	6247410	9808	2.91	650	650	628	837	451	644	636.97	1.46	0	-4199	689	666	642	619	595	654	607	83	193	100	430	1	1	83448078	526	-2.80	1.91	12	0.01	-225.00	329.00	1378	20230616	-54.28	584	20231102	7.88	1378	-54.28	20230616	584	7.88	20231102	1378	-54.28	20230616	584	7.88	20231102	0.67	N	230980	100	83 억		1219066	N	N	0	N	00	N
130	20231108	160908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	644	-1	5	-0.16	214449722	337494	39.52	645	665	618	838	452	645	635.42	1.53	0	-54852	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	537	-2.86	1.96	12	0.40	-225.00	329.00	1378	20230616	-53.27	584	20231102	10.27	1378	-53.27	20230616	584	10.27	20231102	1378	-53.27	20230616	584	10.27	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
131	20231108	150913	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	624	-21	5	-3.26	174878532	275677	32.28	645	665	618	838	452	645	634.36	1.53	0	-39470	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	521	-2.77	1.90	12	0.33	-225.00	329.00	1378	20230616	-54.72	584	20231102	6.85	1378	-54.72	20230616	584	6.85	20231102	1378	-54.72	20230616	584	6.85	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
132	20231108	140908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	631	-14	5	-2.17	117341533	183287	21.46	645	665	624	838	452	645	640.21	1.53	0	-36419	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	527	-2.80	1.92	12	0.22	-225.00	329.00	1378	20230616	-54.21	584	20231102	8.05	1378	-54.21	20230616	584	8.05	20231102	1378	-54.21	20230616	584	8.05	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
133	20231108	130906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	626	-19	5	-2.95	92722409	144258	16.89	645	665	624	838	452	645	642.75	1.53	0	-25408	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	522	-2.78	1.90	12	0.17	-225.00	329.00	1378	20230616	-54.57	584	20231102	7.19	1378	-54.57	20230616	584	7.19	20231102	1378	-54.57	20230616	584	7.19	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
134	20231108	120902	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	-2	5	-0.31	47595552	73126	8.56	645	665	636	838	452	645	650.87	1.53	0	-14284	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	537	-2.86	1.95	12	0.09	-225.00	329.00	1378	20230616	-53.34	584	20231102	10.10	1378	-53.34	20230616	584	10.10	20231102	1378	-53.34	20230616	584	10.10	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
135	20231108	110909	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	-2	5	-0.31	45183641	69381	8.12	645	665	636	838	452	645	651.24	1.53	0	-12088	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	537	-2.86	1.95	12	0.08	-225.00	329.00	1378	20230616	-53.34	584	20231102	10.10	1378	-53.34	20230616	584	10.10	20231102	1378	-53.34	20230616	584	10.10	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
136	20231108	100908	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	646	1	2	0.16	32729471	49938	5.85	645	665	645	838	452	645	655.40	1.53	0	-7973	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	539	-2.87	1.96	12	0.06	-225.00	329.00	1378	20230616	-53.12	584	20231102	10.62	1378	-53.12	20230616	584	10.62	20231102	1378	-53.12	20230616	584	10.62	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
137	20231108	090905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	660	15	2	2.33	7326583	11081	1.30	645	665	645	838	452	645	661.18	1.53	0	-3669	721	683	660	622	599	671	610	83	193	100	430	1	1	83448078	551	-2.93	2.01	12	0.01	-225.00	329.00	1378	20230616	-52.10	584	20231102	13.01	1378	-52.10	20230616	584	13.01	20231102	1378	-52.10	20230616	584	13.01	20231102	0.67	N	230980	100	83 억		1273470	N	N	1535	N	00	N
138	20231107	160907	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	-47	5	-6.79	555013430	849929	126.43	697	698	637	899	485	692	653.01	1.56	0	-29641	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	538	-2.87	1.96	12	1.02	-225.00	329.00	1378	20230616	-53.19	584	20231102	10.45	1378	-53.19	20230616	584	10.45	20231102	1378	-53.19	20230616	584	10.45	20231102	0.68	N	230980	100	83 억		1303111	N	N	1535	N	00	N
139	20231107	150910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	661	-31	5	-4.48	531129366	813386	121.00	697	698	637	899	485	692	652.99	1.56	0	-19186	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	552	-2.94	2.01	12	0.97	-225.00	329.00	1378	20230616	-52.03	584	20231102	13.18	1378	-52.03	20230616	584	13.18	20231102	1378	-52.03	20230616	584	13.18	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
140	20231107	140911	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	658	-34	5	-4.91	507593373	777372	115.64	697	698	637	899	485	692	652.96	1.56	0	-16907	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	549	-2.92	2.00	12	0.93	-225.00	329.00	1378	20230616	-52.25	584	20231102	12.67	1378	-52.25	20230616	584	12.67	20231102	1378	-52.25	20230616	584	12.67	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
141	20231107	130910	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	642	-50	5	-7.23	453109447	693263	103.13	697	698	637	899	485	692	653.59	1.56	0	-13104	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	536	-2.85	1.95	12	0.83	-225.00	329.00	1378	20230616	-53.41	584	20231102	9.93	1378	-53.41	20230616	584	9.93	20231102	1378	-53.41	20230616	584	9.93	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
142	20231107	120906	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	645	-47	5	-6.79	423600355	647309	96.29	697	698	637	899	485	692	654.40	1.56	0	5135	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	538	-2.87	1.96	12	0.78	-225.00	329.00	1378	20230616	-53.19	584	20231102	10.45	1378	-53.19	20230616	584	10.45	20231102	1378	-53.19	20230616	584	10.45	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
143	20231107	110905	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	651	-41	5	-5.92	306402052	464902	69.16	697	698	643	899	485	692	659.07	1.56	0	-22013	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	543	-2.89	1.98	12	0.56	-225.00	329.00	1378	20230616	-52.76	584	20231102	11.47	1378	-52.76	20230616	584	11.47	20231102	1378	-52.76	20230616	584	11.47	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
144	20231107	100917	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	657	-35	5	-5.06	250647990	379260	56.42	697	698	643	899	485	692	660.89	1.56	0	-18717	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	548	-2.92	2.00	12	0.45	-225.00	329.00	1378	20230616	-52.32	584	20231102	12.50	1378	-52.32	20230616	584	12.50	20231102	1378	-52.32	20230616	584	12.50	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
145	20231107	090854	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	677	-15	5	-2.17	47363719	70245	10.45	697	698	665	899	485	692	674.26	1.56	0	-10032	722	706	683	667	644	715	676	83	207	100	470	1	1	83448078	565	-3.01	2.06	12	0.08	-225.00	329.00	1378	20230616	-50.87	584	20231102	15.92	1378	-50.87	20230616	584	15.92	20231102	1378	-50.87	20230616	584	15.92	20231102	0.68	N	230980	100	83 억		1303111	N	N	0	N	00	N
146	20231106	160846	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	692	2	2	0.29	453959866	668860	18.35	681	699	660	897	483	690	678.70	1.59	0	-24824	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	577	-3.08	2.10	12	0.80	-225.00	329.00	1378	20230616	-49.78	584	20231102	18.49	1378	-49.78	20230616	584	18.49	20231102	1378	-49.78	20230616	584	18.49	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
147	20231106	150851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-8	5	-1.16	397309823	586688	16.09	681	699	660	897	483	690	677.21	1.59	0	-9168	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	569	-3.03	2.07	12	0.70	-225.00	329.00	1378	20230616	-50.51	584	20231102	16.78	1378	-50.51	20230616	584	16.78	20231102	1378	-50.51	20230616	584	16.78	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
148	20231106	140847	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	683	-7	5	-1.01	352414302	520829	14.29	681	699	660	897	483	690	676.64	1.59	0	-5692	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	570	-3.04	2.08	12	0.62	-225.00	329.00	1378	20230616	-50.44	584	20231102	16.95	1378	-50.44	20230616	584	16.95	20231102	1378	-50.44	20230616	584	16.95	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
149	20231106	130855	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	688	-2	5	-0.29	323478832	478780	13.13	681	699	660	897	483	690	675.63	1.59	0	6601	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	574	-3.06	2.09	12	0.57	-225.00	329.00	1378	20230616	-50.07	584	20231102	17.81	1378	-50.07	20230616	584	17.81	20231102	1378	-50.07	20230616	584	17.81	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
150	20231106	120852	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	-8	5	-1.16	292018812	432543	11.86	681	699	660	897	483	690	675.12	1.59	0	-4798	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	569	-3.03	2.07	12	0.52	-225.00	329.00	1378	20230616	-50.51	584	20231102	16.78	1378	-50.51	20230616	584	16.78	20231102	1378	-50.51	20230616	584	16.78	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
151	20231106	110851	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	674	-16	5	-2.32	265441933	393177	10.78	681	699	660	897	483	690	675.12	1.59	0	-1163	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	562	-3.00	2.05	12	0.47	-225.00	329.00	1378	20230616	-51.09	584	20231102	15.41	1378	-51.09	20230616	584	15.41	20231102	1378	-51.09	20230616	584	15.41	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
152	20231106	100826	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	679	-11	5	-1.59	183025559	271986	7.46	681	699	660	897	483	690	672.92	1.59	0	21733	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	567	-3.02	2.06	12	0.33	-225.00	329.00	1378	20230616	-50.73	584	20231102	16.27	1378	-50.73	20230616	584	16.27	20231102	1378	-50.73	20230616	584	16.27	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
153	20231106	090850	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	672	-18	5	-2.61	73297162	109565	3.01	681	681	660	897	483	690	668.98	1.59	0	16625	835	762	677	604	519	799	641	83	207	100	460	1	1	83448078	561	-2.99	2.04	12	0.13	-225.00	329.00	1378	20230616	-51.23	584	20231102	15.07	1378	-51.23	20230616	584	15.07	20231102	1378	-51.23	20230616	584	15.07	20231102	0.71	N	230980	100	83 억		1324844	N	N	148	N	00	N
154	20231103	160840	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	690	97	2	16.36	2491362337	3631604	378.90	593	750	592	770	416	593	686.02	1.53	0	43579	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	576	-3.07	2.10	12	4.35	-225.00	329.00	1378	20230616	-49.93	584	20231102	18.15	1378	-49.93	20230616	584	18.15	20231102	1378	-49.93	20230616	584	18.15	20231102	0.72	N	230980	100	83 억		1275154	N	N	148	N	00	N
155	20231103	150836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	690	97	2	16.36	2448889969	3569716	372.44	593	750	592	770	416	593	686.02	1.53	0	44507	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	576	-3.07	2.10	12	4.28	-225.00	329.00	1378	20230616	-49.93	584	20231102	18.15	1378	-49.93	20230616	584	18.15	20231102	1378	-49.93	20230616	584	18.15	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
156	20231103	140836	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	682	89	2	15.01	2295364377	3345806	349.08	593	750	592	770	416	593	686.04	1.53	0	63650	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	569	-3.03	2.07	12	4.01	-225.00	329.00	1378	20230616	-50.51	584	20231102	16.78	1378	-50.51	20230616	584	16.78	20231102	1378	-50.51	20230616	584	16.78	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
157	20231103	130837	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	678	85	2	14.33	2052507701	2981335	311.05	593	750	592	770	416	593	688.45	1.53	0	3293	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	566	-3.01	2.06	12	3.57	-225.00	329.00	1378	20230616	-50.80	584	20231102	16.10	1378	-50.80	20230616	584	16.10	20231102	1378	-50.80	20230616	584	16.10	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
158	20231103	120834	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	680	87	2	14.67	1851765562	2687581	280.41	593	750	592	770	416	593	689.01	1.53	0	15477	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	567	-3.02	2.07	12	3.22	-225.00	329.00	1378	20230616	-50.65	584	20231102	16.44	1378	-50.65	20230616	584	16.44	20231102	1378	-50.65	20230616	584	16.44	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
159	20231103	110843	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	703	110	2	18.55	1191119008	1749093	182.49	593	750	592	770	416	593	680.99	1.53	0	-6298	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	587	-3.12	2.14	12	2.10	-225.00	329.00	1378	20230616	-48.98	584	20231102	20.38	1378	-48.98	20230616	584	20.38	20231102	1378	-48.98	20230616	584	20.38	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
160	20231103	100825	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	643	50	2	8.43	234717608	376921	39.33	593	652	592	770	416	593	622.72	1.53	0	28089	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	537	-2.86	1.95	12	0.45	-225.00	329.00	1378	20230616	-53.34	584	20231102	10.10	1378	-53.34	20230616	584	10.10	20231102	1378	-53.34	20230616	584	10.10	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
161	20231103	090831	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	600	7	2	1.18	14325034	23962	2.50	593	600	592	770	416	593	597.82	1.53	0	-12630	640	616	600	576	560	608	568	83	177	100	400	1	1	83448078	501	-2.67	1.82	12	0.03	-225.00	329.00	1378	20230616	-56.46	584	20231102	2.74	1378	-56.46	20230616	584	2.74	20231102	1378	-56.46	20230616	584	2.74	20231102	0.72	N	230980	100	83 억		1275154	N	N	82	N	00	N
162	20231102	160831	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	593	-8	5	-1.33	574890754	956292	63.85	604	624	584	781	421	601	601.17	1.34	0	153718	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	495	-2.64	1.80	12	1.15	-225.00	329.00	1378	20230616	-56.97	584	20231102	1.54	1378	-56.97	20230616	584	1.54	20231102	1378	-56.97	20230616	584	1.54	20231102	0.72	N	230980	100	83 억		1121689	N	N	82	N	01	N
163	20231102	150840	54	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	591	-10	5	-1.66	515104808	854857	57.07	604	624	584	781	421	601	602.56	1.34	0	151453	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	493	-2.63	1.80	12	1.02	-225.00	329.00	1378	20230616	-57.11	584	20231102	1.20	1378	-57.11	20230616	584	1.20	20231102	1378	-57.11	20230616	584	1.20	20231102	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
164	20231102	140825	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	592	-9	5	-1.50	420620304	694229	46.35	604	624	589	781	421	601	605.88	1.34	0	142387	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	494	-2.63	1.80	12	0.83	-225.00	329.00	1378	20230616	-57.04	588	20231101	0.68	1378	-57.04	20230616	588	0.68	20231101	1378	-57.04	20230616	588	0.68	20231101	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
165	20231102	130830	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	598	-3	5	-0.50	372165514	612604	40.90	604	624	590	781	421	601	607.51	1.34	0	157342	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	499	-2.66	1.82	12	0.73	-225.00	329.00	1378	20230616	-56.60	588	20231101	1.70	1378	-56.60	20230616	588	1.70	20231101	1378	-56.60	20230616	588	1.70	20231101	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
166	20231102	120827	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	605	4	2	0.67	295396822	484683	32.36	604	624	600	781	421	601	609.46	1.34	0	166552	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	505	-2.69	1.84	12	0.58	-225.00	329.00	1378	20230616	-56.10	588	20231101	2.89	1378	-56.10	20230616	588	2.89	20231101	1378	-56.10	20230616	588	2.89	20231101	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
167	20231102	110826	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	614	13	2	2.16	235762531	386131	25.78	604	624	600	781	421	601	610.58	1.34	0	142293	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	512	-2.73	1.87	12	0.46	-225.00	329.00	1378	20230616	-55.44	588	20231101	4.42	1378	-55.44	20230616	588	4.42	20231101	1378	-55.44	20230616	588	4.42	20231101	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
168	20231102	100828	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	615	14	2	2.33	187548529	307601	20.54	604	624	600	781	421	601	609.71	1.34	0	121248	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	513	-2.73	1.87	12	0.37	-225.00	329.00	1378	20230616	-55.37	588	20231101	4.59	1378	-55.37	20230616	588	4.59	20231101	1378	-55.37	20230616	588	4.59	20231101	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
169	20231102	090832	54	100.00	KOSDAQ		출판.매체	N	N	N	N		N	604	3	2	0.50	67704104	112279	7.50	604	611	600	781	421	601	603.00	1.34	0	11729	709	654	621	566	533	638	550	83	180	100	400	1	1	83448078	504	-2.68	1.84	12	0.13	-225.00	329.00	1378	20230616	-56.17	588	20231101	2.72	1378	-56.17	20230616	588	2.72	20231101	1378	-56.17	20230616	588	2.72	20231101	0.72	N	230980	100	83 억		1121689	N	N	39	N	01	N
170	20231101	160824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	601	-53	5	-8.10	938641368	1483257	402.21	653	676	588	850	458	654	632.91	0.84	0	407181	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	502	-2.67	1.83	12	1.78	-225.00	329.00	1378	20230616	-56.39	588	20231101	2.21	1378	-56.39	20230616	588	2.21	20231101	1378	-56.39	20230616	588	2.21	20231101	0.73	N	230980	100	83 억		704933	N	N	39	N	00	N
171	20231101	150824	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	627	-27	5	-4.13	787591063	1235558	335.04	653	676	615	850	458	654	637.44	0.84	0	354089	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	523	-2.79	1.91	12	1.48	-225.00	329.00	1378	20230616	-54.50	615	20231101	1.95	1378	-54.50	20230616	615	1.95	20231101	1378	-54.50	20230616	615	1.95	20231101	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N
172	20231101	140818	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	630	-24	5	-3.67	676819743	1057538	286.77	653	676	624	850	458	654	640.00	0.84	0	364812	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	526	-2.80	1.91	12	1.27	-225.00	329.00	1378	20230616	-54.28	624	20231101	0.96	1378	-54.28	20230616	624	0.96	20231101	1378	-54.28	20230616	624	0.96	20231101	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N
173	20231101	130825	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	642	-12	5	-1.83	615073223	959274	260.12	653	676	627	850	458	654	641.19	0.84	0	377274	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	536	-2.85	1.95	12	1.15	-225.00	329.00	1378	20230616	-53.41	627	20231101	2.39	1378	-53.41	20230616	627	2.39	20231101	1378	-53.41	20230616	627	2.39	20231101	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N
174	20231101	120843	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	641	-13	5	-1.99	483930115	751458	203.77	653	676	629	850	458	654	643.99	0.84	0	341593	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	535	-2.85	1.95	12	0.90	-225.00	329.00	1378	20230616	-53.48	629	20231101	1.91	1378	-53.48	20230616	629	1.91	20231101	1378	-53.48	20230616	629	1.91	20231101	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N
175	20231101	110850	57	100.00	KOSDAQ	신저가	출판.매체	N	N	N	N		N	644	-10	5	-1.53	235621071	361408	98.00	653	676	639	850	458	654	651.95	0.84	0	172995	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	537	-2.86	1.96	12	0.43	-225.00	329.00	1378	20230616	-53.27	639	20231101	0.78	1378	-53.27	20230616	639	0.78	20231101	1378	-53.27	20230616	639	0.78	20231101	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N
176	20231101	100838	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	666	12	2	1.83	77030399	115969	31.45	653	676	650	850	458	654	664.23	0.84	0	22626	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	556	-2.96	2.02	12	0.14	-225.00	329.00	1378	20230616	-51.67	645	20231031	3.26	1378	-51.67	20230616	645	3.26	20231031	1378	-51.67	20230616	645	3.26	20231031	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N
177	20231101	090839	57	100.00	KOSDAQ		출판.매체	N	N	N	N		N	657	3	2	0.46	2929484	4469	1.21	653	668	653	850	458	654	655.51	0.84	0	1471	730	691	668	629	606	680	618	83	196	100	440	1	1	83448078	548	-2.92	2.00	12	0.01	-225.00	329.00	1378	20230616	-52.32	645	20231031	1.86	1378	-52.32	20230616	645	1.86	20231031	1378	-52.32	20230616	645	1.86	20231031	0.73	N	230980	100	83 억		704933	N	N	109	N	00	N